date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,25.0,25.42,24.9,25.23,579100.0,25.0,25.42,24.9,25.23,579100.0
2005-01-03 10:00:00,25.24,25.37,24.74,24.87,468800.0,25.24,25.37,24.74,24.87,468800.0
2005-01-03 10:30:00,24.86,24.99,24.47,24.94,458700.0,24.86,24.99,24.47,24.94,458700.0
2005-01-03 11:00:00,24.94,25.03,24.82,25.02,240900.0,24.94,25.03,24.82,25.02,240900.0
2005-01-03 11:30:00,25.02,25.03,24.87,24.95,190600.0,25.02,25.03,24.87,24.95,190600.0
2005-01-03 12:00:00,24.96,24.96,24.8,24.81,133600.0,24.96,24.96,24.8,24.81,133600.0
2005-01-03 12:30:00,24.81,24.91,24.76,24.88,82700.0,24.81,24.91,24.76,24.88,82700.0
2005-01-03 13:00:00,24.87,24.88,24.82,24.84,153100.0,24.87,24.88,24.82,24.84,153100.0
2005-01-03 13:30:00,24.85,24.99,24.85,24.95,75600.0,24.85,24.99,24.85,24.95,75600.0
2005-01-03 14:00:00,24.95,25.15,24.95,25.04,277200.0,24.95,25.15,24.95,25.04,277200.0
2005-01-03 14:30:00,25.05,25.07,24.99,25.03,116400.0,25.05,25.07,24.99,25.03,116400.0
2005-01-03 15:00:00,25.03,25.03,24.83,24.85,153700.0,25.03,25.03,24.83,24.85,153700.0
2005-01-03 15:30:00,24.86,24.92,24.84,24.86,232300.0,24.86,24.92,24.84,24.86,232300.0
2005-01-04 09:30:00,24.87,25.2,24.86,25.16,322600.0,24.87,25.2,24.86,25.16,322600.0
2005-01-04 10:00:00,25.17,25.38,25.08,25.13,397100.0,25.17,25.38,25.08,25.13,397100.0
2005-01-04 10:30:00,25.13,25.14,24.72,24.82,274700.0,25.13,25.14,24.72,24.82,274700.0
2005-01-04 11:00:00,24.82,24.92,24.8,24.84,207700.0,24.82,24.92,24.8,24.84,207700.0
2005-01-04 11:30:00,24.84,24.9,24.61,24.61,173600.0,24.84,24.9,24.61,24.61,173600.0
2005-01-04 12:00:00,24.61,24.62,24.49,24.55,277400.0,24.61,24.62,24.49,24.55,277400.0
2005-01-04 12:30:00,24.55,24.55,24.26,24.27,132600.0,24.55,24.55,24.26,24.27,132600.0
2005-01-04 13:00:00,24.27,24.44,24.26,24.44,159300.0,24.27,24.44,24.26,24.44,159300.0
2005-01-04 13:30:00,24.44,24.44,24.26,24.31,131000.0,24.44,24.44,24.26,24.31,131000.0
2005-01-04 14:00:00,24.27,24.33,23.91,23.98,347100.0,24.27,24.33,23.91,23.98,347100.0
2005-01-04 14:30:00,23.97,23.98,23.7,23.84,267900.0,23.97,23.98,23.7,23.84,267900.0
2005-01-04 15:00:00,23.85,24.15,23.82,24.0,340900.0,23.85,24.15,23.82,24.0,340900.0
2005-01-04 15:30:00,24.0,24.13,23.98,24.02,413600.0,24.0,24.13,23.98,24.02,413600.0
2005-01-05 09:30:00,24.05,24.62,24.02,24.42,528800.0,24.05,24.62,24.02,24.42,528800.0
2005-01-05 10:00:00,24.43,24.7,24.43,24.52,385500.0,24.43,24.7,24.43,24.52,385500.0
2005-01-05 10:30:00,24.51,24.65,24.48,24.53,430200.0,24.51,24.65,24.48,24.53,430200.0
2005-01-05 11:00:00,24.52,24.6,24.39,24.44,146400.0,24.52,24.6,24.39,24.44,146400.0
2005-01-05 11:30:00,24.44,24.55,24.44,24.51,82800.0,24.44,24.55,24.44,24.51,82800.0
2005-01-05 12:00:00,24.51,24.51,24.28,24.33,109200.0,24.51,24.51,24.28,24.33,109200.0
2005-01-05 12:30:00,24.33,24.46,24.26,24.35,92000.0,24.33,24.46,24.26,24.35,92000.0
2005-01-05 13:00:00,24.32,24.43,24.32,24.43,95000.0,24.32,24.43,24.32,24.43,95000.0
2005-01-05 13:30:00,24.43,24.55,24.42,24.51,134000.0,24.43,24.55,24.42,24.51,134000.0
2005-01-05 14:00:00,24.5,24.52,24.35,24.36,165900.0,24.5,24.52,24.35,24.36,165900.0
2005-01-05 14:30:00,24.36,24.36,24.22,24.27,100800.0,24.36,24.36,24.22,24.27,100800.0
2005-01-05 15:00:00,24.26,24.35,24.21,24.23,163600.0,24.26,24.35,24.21,24.23,163600.0
2005-01-05 15:30:00,24.24,24.27,24.15,24.22,294500.0,24.24,24.27,24.15,24.22,294500.0
2005-01-06 09:30:00,23.78,23.82,23.4,23.52,1228700.0,23.78,23.82,23.4,23.52,1228700.0
2005-01-06 10:00:00,23.51,23.58,23.51,23.51,444600.0,23.51,23.58,23.51,23.51,444600.0
2005-01-06 10:30:00,23.51,23.52,23.2,23.24,600500.0,23.51,23.52,23.2,23.24,600500.0
2005-01-06 11:00:00,23.23,23.51,23.1,23.41,815800.0,23.23,23.51,23.1,23.41,815800.0
2005-01-06 11:30:00,23.43,23.5,23.22,23.22,281300.0,23.43,23.5,23.22,23.22,281300.0
2005-01-06 12:00:00,23.23,23.3,23.14,23.21,269900.0,23.23,23.3,23.14,23.21,269900.0
2005-01-06 12:30:00,23.21,23.25,23.19,23.21,175600.0,23.21,23.25,23.19,23.21,175600.0
2005-01-06 13:00:00,23.22,23.3,23.12,23.13,190000.0,23.22,23.3,23.12,23.13,190000.0
2005-01-06 13:30:00,23.13,23.28,23.05,23.19,320000.0,23.13,23.28,23.05,23.19,320000.0
2005-01-06 14:00:00,23.19,23.23,23.1,23.19,138000.0,23.19,23.23,23.1,23.19,138000.0
2005-01-06 14:30:00,23.19,23.36,23.19,23.25,145900.0,23.19,23.36,23.19,23.25,145900.0
2005-01-06 15:00:00,23.26,23.3,23.2,23.28,191200.0,23.26,23.3,23.2,23.28,191200.0
2005-01-06 15:30:00,23.29,23.37,23.17,23.22,459100.0,23.29,23.37,23.17,23.22,459100.0
2005-01-07 09:30:00,23.05,23.47,22.81,22.84,647200.0,23.05,23.47,22.81,22.84,647200.0
2005-01-07 10:00:00,22.83,22.86,22.39,22.47,971400.0,22.83,22.86,22.39,22.47,971400.0
2005-01-07 10:30:00,22.47,22.74,22.25,22.74,739200.0,22.47,22.74,22.25,22.74,739200.0
2005-01-07 11:00:00,22.74,22.85,22.5,22.7,546300.0,22.74,22.85,22.5,22.7,546300.0
2005-01-07 11:30:00,22.7,22.78,22.51,22.57,247900.0,22.7,22.78,22.51,22.57,247900.0
2005-01-07 12:00:00,22.57,22.95,22.56,22.92,325800.0,22.57,22.95,22.56,22.92,325800.0
2005-01-07 12:30:00,22.92,23.15,22.91,23.08,399400.0,22.92,23.15,22.91,23.08,399400.0
2005-01-07 13:00:00,23.09,23.17,23.03,23.04,140900.0,23.09,23.17,23.03,23.04,140900.0
2005-01-07 13:30:00,23.03,23.22,23.03,23.2,131100.0,23.03,23.22,23.03,23.2,131100.0
2005-01-07 14:00:00,23.2,23.37,23.19,23.37,313800.0,23.2,23.37,23.19,23.37,313800.0
2005-01-07 14:30:00,23.36,23.37,23.25,23.33,179000.0,23.36,23.37,23.25,23.33,179000.0
2005-01-07 15:00:00,23.32,23.49,23.2,23.42,310500.0,23.32,23.49,23.2,23.42,310500.0
2005-01-07 15:30:00,23.42,23.45,23.28,23.29,396100.0,23.42,23.45,23.28,23.29,396100.0
2005-01-10 09:30:00,23.1,23.19,22.9,23.0,505000.0,23.1,23.19,22.9,23.0,505000.0
2005-01-10 10:00:00,22.99,23.14,22.91,22.93,230700.0,22.99,23.14,22.91,22.93,230700.0
2005-01-10 10:30:00,22.93,23.07,22.9,22.98,181100.0,22.93,23.07,22.9,22.98,181100.0
2005-01-10 11:00:00,22.97,23.05,22.95,22.96,216200.0,22.97,23.05,22.95,22.96,216200.0
2005-01-10 11:30:00,22.96,23.03,22.89,23.01,142100.0,22.96,23.03,22.89,23.01,142100.0
2005-01-10 12:00:00,23.03,23.21,23.01,23.18,126700.0,23.03,23.21,23.01,23.18,126700.0
2005-01-10 12:30:00,23.18,23.24,23.1,23.22,71200.0,23.18,23.24,23.1,23.22,71200.0
2005-01-10 13:00:00,23.22,23.29,23.14,23.18,106900.0,23.22,23.29,23.14,23.18,106900.0
2005-01-10 13:30:00,23.18,23.3,23.12,23.27,140500.0,23.18,23.3,23.12,23.27,140500.0
2005-01-10 14:00:00,23.26,23.43,23.2,23.4,178000.0,23.26,23.43,23.2,23.4,178000.0
2005-01-10 14:30:00,23.39,23.39,23.18,23.25,241400.0,23.39,23.39,23.18,23.25,241400.0
2005-01-10 15:00:00,23.23,23.35,23.21,23.22,295200.0,23.23,23.35,23.21,23.22,295200.0
2005-01-10 15:30:00,23.22,23.3,23.14,23.21,350900.0,23.22,23.3,23.14,23.21,350900.0
2005-01-11 09:30:00,22.98,23.14,22.8,23.14,319300.0,22.98,23.14,22.8,23.14,319300.0
2005-01-11 10:00:00,23.12,23.12,23.0,23.03,232800.0,23.12,23.12,23.0,23.03,232800.0
2005-01-11 10:30:00,23.03,23.1,22.95,23.09,166900.0,23.03,23.1,22.95,23.09,166900.0
2005-01-11 11:00:00,23.06,23.16,23.0,23.03,57400.0,23.06,23.16,23.0,23.03,57400.0
2005-01-11 11:30:00,23.03,23.12,23.01,23.07,50600.0,23.03,23.12,23.01,23.07,50600.0
2005-01-11 12:00:00,23.05,23.06,22.9,22.91,91700.0,23.05,23.06,22.9,22.91,91700.0
2005-01-11 12:30:00,22.91,22.92,22.52,22.53,178700.0,22.91,22.92,22.52,22.53,178700.0
2005-01-11 13:00:00,22.52,22.77,22.52,22.7,127100.0,22.52,22.77,22.52,22.7,127100.0
2005-01-11 13:30:00,22.71,22.83,22.7,22.8,61600.0,22.71,22.83,22.7,22.8,61600.0
2005-01-11 14:00:00,22.8,22.95,22.78,22.92,64500.0,22.8,22.95,22.78,22.92,64500.0
2005-01-11 14:30:00,22.9,22.94,22.8,22.83,115800.0,22.9,22.94,22.8,22.83,115800.0
2005-01-11 15:00:00,22.85,23.0,22.83,22.86,123500.0,22.85,23.0,22.83,22.86,123500.0
2005-01-11 15:30:00,22.87,22.99,22.8,22.88,274800.0,22.87,22.99,22.8,22.88,274800.0
2005-01-12 09:30:00,22.93,23.04,22.51,22.53,204300.0,22.93,23.04,22.51,22.53,204300.0
2005-01-12 10:00:00,22.52,22.7,22.5,22.52,173200.0,22.52,22.7,22.5,22.52,173200.0
2005-01-12 10:30:00,22.52,22.6,22.29,22.42,117700.0,22.52,22.6,22.29,22.42,117700.0
2005-01-12 11:00:00,22.41,22.41,22.2,22.34,250300.0,22.41,22.41,22.2,22.34,250300.0
2005-01-12 11:30:00,22.33,22.63,22.22,22.63,348400.0,22.33,22.63,22.22,22.63,348400.0
2005-01-12 12:00:00,22.63,22.8,22.61,22.8,239200.0,22.63,22.8,22.61,22.8,239200.0
2005-01-12 12:30:00,22.76,22.93,22.74,22.92,199100.0,22.76,22.93,22.74,22.92,199100.0
2005-01-12 13:00:00,22.92,22.98,22.84,22.85,311500.0,22.92,22.98,22.84,22.85,311500.0
2005-01-12 13:30:00,22.83,23.06,22.83,22.98,235100.0,22.83,23.06,22.83,22.98,235100.0
2005-01-12 14:00:00,22.95,23.0,22.86,22.87,219200.0,22.95,23.0,22.86,22.87,219200.0
2005-01-12 14:30:00,22.87,22.92,22.75,22.79,330400.0,22.87,22.92,22.75,22.79,330400.0
2005-01-12 15:00:00,22.78,22.85,22.7,22.74,204300.0,22.78,22.85,22.7,22.74,204300.0
2005-01-12 15:30:00,22.73,23.15,22.71,23.03,387100.0,22.73,23.15,22.71,23.03,387100.0
2005-01-13 09:30:00,22.85,23.01,22.51,22.6,317900.0,22.85,23.01,22.51,22.6,317900.0
2005-01-13 10:00:00,22.59,22.77,22.52,22.76,295200.0,22.59,22.77,22.52,22.76,295200.0
2005-01-13 10:30:00,22.74,22.88,22.62,22.84,229900.0,22.74,22.88,22.62,22.84,229900.0
2005-01-13 11:00:00,22.85,23.04,22.68,22.69,176600.0,22.85,23.04,22.68,22.69,176600.0
2005-01-13 11:30:00,22.68,23.9,22.52,22.58,169500.0,22.68,23.9,22.52,22.58,169500.0
2005-01-13 12:00:00,22.56,22.68,22.5,22.56,104900.0,22.56,22.68,22.5,22.56,104900.0
2005-01-13 12:30:00,22.56,22.7,22.55,22.66,47900.0,22.56,22.7,22.55,22.66,47900.0
2005-01-13 13:00:00,22.66,22.75,22.64,22.67,70100.0,22.66,22.75,22.64,22.67,70100.0
2005-01-13 13:30:00,22.67,22.68,22.62,22.65,186500.0,22.67,22.68,22.62,22.65,186500.0
2005-01-13 14:00:00,22.67,22.7,22.64,22.7,187900.0,22.67,22.7,22.64,22.7,187900.0
2005-01-13 14:30:00,22.7,22.76,22.59,22.71,215000.0,22.7,22.76,22.59,22.71,215000.0
2005-01-13 15:00:00,22.71,22.75,22.45,22.5,262700.0,22.71,22.75,22.45,22.5,262700.0
2005-01-13 15:30:00,22.5,22.56,22.37,22.4,436200.0,22.5,22.56,22.37,22.4,436200.0
2005-01-14 09:30:00,22.45,22.8,22.41,22.6,564400.0,22.45,22.8,22.41,22.6,564400.0
2005-01-14 10:00:00,22.59,22.77,22.48,22.76,197100.0,22.59,22.77,22.48,22.76,197100.0
2005-01-14 10:30:00,22.77,22.78,22.63,22.7,140600.0,22.77,22.78,22.63,22.7,140600.0
2005-01-14 11:00:00,22.7,22.72,22.68,22.69,47600.0,22.7,22.72,22.68,22.69,47600.0
2005-01-14 11:30:00,22.68,22.68,22.63,22.67,40100.0,22.68,22.68,22.63,22.67,40100.0
2005-01-14 12:00:00,22.67,22.9,22.67,22.87,117600.0,22.67,22.9,22.67,22.87,117600.0
2005-01-14 12:30:00,22.88,22.97,22.78,22.82,209200.0,22.88,22.97,22.78,22.82,209200.0
2005-01-14 13:00:00,22.82,22.84,22.75,22.76,275800.0,22.82,22.84,22.75,22.76,275800.0
2005-01-14 13:30:00,22.76,22.84,22.39,22.82,59700.0,22.76,22.84,22.39,22.82,59700.0
2005-01-14 14:00:00,22.82,22.91,22.79,22.88,117600.0,22.82,22.91,22.79,22.88,117600.0
2005-01-14 14:30:00,22.89,23.13,22.85,23.12,195700.0,22.89,23.13,22.85,23.12,195700.0
2005-01-14 15:00:00,23.12,23.22,23.05,23.08,272200.0,23.12,23.22,23.05,23.08,272200.0
2005-01-14 15:30:00,23.08,23.17,23.02,23.05,524100.0,23.08,23.17,23.02,23.05,524100.0
2005-01-18 09:30:00,23.38,23.55,22.94,23.12,860400.0,23.38,23.55,22.94,23.12,860400.0
2005-01-18 10:00:00,23.12,23.25,22.89,23.1,476200.0,23.12,23.25,22.89,23.1,476200.0
2005-01-18 10:30:00,23.1,23.15,23.02,23.15,588900.0,23.1,23.15,23.02,23.15,588900.0
2005-01-18 11:00:00,23.15,23.19,23.09,23.1,182700.0,23.15,23.19,23.09,23.1,182700.0
2005-01-18 11:30:00,23.09,23.15,22.96,23.0,227500.0,23.09,23.15,22.96,23.0,227500.0
2005-01-18 12:00:00,23.0,23.1,22.97,23.07,172800.0,23.0,23.1,22.97,23.07,172800.0
2005-01-18 12:30:00,23.09,23.19,22.99,23.18,110600.0,23.09,23.19,22.99,23.18,110600.0
2005-01-18 13:00:00,23.18,23.19,23.12,23.14,82500.0,23.18,23.19,23.12,23.14,82500.0
2005-01-18 13:30:00,23.12,23.2,22.96,23.2,239300.0,23.12,23.2,22.96,23.2,239300.0
2005-01-18 14:00:00,23.19,23.27,23.11,23.19,175500.0,23.19,23.27,23.11,23.19,175500.0
2005-01-18 14:30:00,23.19,23.19,22.89,22.94,426400.0,23.19,23.19,22.89,22.94,426400.0
2005-01-18 15:00:00,22.94,22.99,22.85,22.89,414300.0,22.94,22.99,22.85,22.89,414300.0
2005-01-18 15:30:00,22.89,23.09,22.85,22.98,528400.0,22.89,23.09,22.85,22.98,528400.0
2005-01-19 09:30:00,24.0,24.6,23.87,24.39,3914600.0,24.0,24.6,23.87,24.39,3914600.0
2005-01-19 10:00:00,24.4,24.73,24.28,24.37,1675400.0,24.4,24.73,24.28,24.37,1675400.0
2005-01-19 10:30:00,24.37,24.41,24.1,24.33,900400.0,24.37,24.41,24.1,24.33,900400.0
2005-01-19 11:00:00,24.32,24.4,24.2,24.31,532900.0,24.32,24.4,24.2,24.31,532900.0
2005-01-19 11:30:00,24.31,24.6,24.3,24.56,666800.0,24.31,24.6,24.3,24.56,666800.0
2005-01-19 12:00:00,24.55,24.66,24.16,24.3,412400.0,24.55,24.66,24.16,24.3,412400.0
2005-01-19 12:30:00,24.3,24.4,24.28,24.35,106200.0,24.3,24.4,24.28,24.35,106200.0
2005-01-19 13:00:00,24.35,24.37,24.18,24.21,162000.0,24.35,24.37,24.18,24.21,162000.0
2005-01-19 13:30:00,24.23,24.35,24.19,24.23,162600.0,24.23,24.35,24.19,24.23,162600.0
2005-01-19 14:00:00,24.22,24.3,24.21,24.27,257900.0,24.22,24.3,24.21,24.27,257900.0
2005-01-19 14:30:00,24.27,24.32,24.25,24.3,474500.0,24.27,24.32,24.25,24.3,474500.0
2005-01-19 15:00:00,24.31,24.34,24.1,24.13,814300.0,24.31,24.34,24.1,24.13,814300.0
2005-01-19 15:30:00,24.12,24.13,23.99,24.0,1148100.0,24.12,24.13,23.99,24.0,1148100.0
2005-01-20 09:30:00,24.09,24.23,23.79,23.98,770100.0,24.09,24.23,23.79,23.98,770100.0
2005-01-20 10:00:00,23.99,24.16,23.92,24.09,324800.0,23.99,24.16,23.92,24.09,324800.0
2005-01-20 10:30:00,24.08,24.22,24.03,24.2,181000.0,24.08,24.22,24.03,24.2,181000.0
2005-01-20 11:00:00,24.22,24.25,24.14,24.21,146000.0,24.22,24.25,24.14,24.21,146000.0
2005-01-20 11:30:00,24.22,24.42,24.21,24.37,250000.0,24.22,24.42,24.21,24.37,250000.0
2005-01-20 12:00:00,24.37,24.38,24.18,24.32,201100.0,24.37,24.38,24.18,24.32,201100.0
2005-01-20 12:30:00,24.33,24.37,24.0,24.05,297100.0,24.33,24.37,24.0,24.05,297100.0
2005-01-20 13:00:00,24.05,24.1,23.81,24.01,375400.0,24.05,24.1,23.81,24.01,375400.0
2005-01-20 13:30:00,24.03,24.05,23.93,23.94,147700.0,24.03,24.05,23.93,23.94,147700.0
2005-01-20 14:00:00,23.96,24.08,23.9,23.95,290800.0,23.96,24.08,23.9,23.95,290800.0
2005-01-20 14:30:00,23.95,24.05,23.93,24.01,139800.0,23.95,24.05,23.93,24.01,139800.0
2005-01-20 15:00:00,24.01,24.05,23.91,23.94,272300.0,24.01,24.05,23.91,23.94,272300.0
2005-01-20 15:30:00,23.94,23.97,23.85,23.85,455600.0,23.94,23.97,23.85,23.85,455600.0
2005-01-21 09:30:00,23.81,24.18,23.77,23.84,636800.0,23.81,24.18,23.77,23.84,636800.0
2005-01-21 10:00:00,23.84,24.03,23.82,24.0,285200.0,23.84,24.03,23.82,24.0,285200.0
2005-01-21 10:30:00,23.99,24.08,23.93,24.01,191400.0,23.99,24.08,23.93,24.01,191400.0
2005-01-21 11:00:00,24.01,24.02,23.94,24.0,204000.0,24.01,24.02,23.94,24.0,204000.0
2005-01-21 11:30:00,24.0,24.06,23.97,24.02,148800.0,24.0,24.06,23.97,24.02,148800.0
2005-01-21 12:00:00,24.01,24.2,24.0,24.19,259300.0,24.01,24.2,24.0,24.19,259300.0
2005-01-21 12:30:00,24.19,24.31,24.05,24.3,279100.0,24.19,24.31,24.05,24.3,279100.0
2005-01-21 13:00:00,24.29,24.42,24.24,24.42,191200.0,24.29,24.42,24.24,24.42,191200.0
2005-01-21 13:30:00,24.4,24.43,24.26,24.37,371600.0,24.4,24.43,24.26,24.37,371600.0
2005-01-21 14:00:00,24.34,24.43,24.29,24.38,209800.0,24.34,24.43,24.29,24.38,209800.0
2005-01-21 14:30:00,24.37,24.38,24.11,24.24,244400.0,24.37,24.38,24.11,24.24,244400.0
2005-01-21 15:00:00,24.24,24.38,24.19,24.36,454100.0,24.24,24.38,24.19,24.36,454100.0
2005-01-21 15:30:00,24.36,24.38,24.2,24.24,439900.0,24.36,24.38,24.2,24.24,439900.0
2005-01-24 09:30:00,24.27,24.5,24.25,24.33,249600.0,24.27,24.5,24.25,24.33,249600.0
2005-01-24 10:00:00,24.34,24.42,24.22,24.24,193100.0,24.34,24.42,24.22,24.24,193100.0
2005-01-24 10:30:00,24.23,24.37,24.16,24.25,140900.0,24.23,24.37,24.16,24.25,140900.0
2005-01-24 11:00:00,24.25,24.3,24.05,24.19,201300.0,24.25,24.3,24.05,24.19,201300.0
2005-01-24 11:30:00,24.19,24.19,23.98,24.09,250700.0,24.19,24.19,23.98,24.09,250700.0
2005-01-24 12:00:00,24.1,24.25,24.09,24.17,165700.0,24.1,24.25,24.09,24.17,165700.0
2005-01-24 12:30:00,24.18,24.25,24.06,24.22,128000.0,24.18,24.25,24.06,24.22,128000.0
2005-01-24 13:00:00,24.22,24.44,24.21,24.42,177600.0,24.22,24.44,24.21,24.42,177600.0
2005-01-24 13:30:00,24.4,24.45,24.25,24.29,209600.0,24.4,24.45,24.25,24.29,209600.0
2005-01-24 14:00:00,24.28,24.31,24.15,24.16,168800.0,24.28,24.31,24.15,24.16,168800.0
2005-01-24 14:30:00,24.17,24.17,24.0,24.0,155700.0,24.17,24.17,24.0,24.0,155700.0
2005-01-24 15:00:00,24.0,24.07,23.98,24.05,262300.0,24.0,24.07,23.98,24.05,262300.0
2005-01-24 15:30:00,24.04,24.46,23.93,23.97,321900.0,24.04,24.46,23.93,23.97,321900.0
2005-01-25 09:30:00,24.01,24.35,24.01,24.25,291400.0,24.01,24.35,24.01,24.25,291400.0
2005-01-25 10:00:00,24.25,24.29,24.16,24.24,170600.0,24.25,24.29,24.16,24.24,170600.0
2005-01-25 10:30:00,24.25,24.4,24.17,24.3,319600.0,24.25,24.4,24.17,24.3,319600.0
2005-01-25 11:00:00,24.3,24.37,24.3,24.32,194900.0,24.3,24.37,24.3,24.32,194900.0
2005-01-25 11:30:00,24.32,24.34,24.16,24.23,152300.0,24.32,24.34,24.16,24.23,152300.0
2005-01-25 12:00:00,24.23,24.23,24.07,24.13,120800.0,24.23,24.23,24.07,24.13,120800.0
2005-01-25 12:30:00,24.13,24.15,24.08,24.1,149000.0,24.13,24.15,24.08,24.1,149000.0
2005-01-25 13:00:00,24.09,24.21,24.08,24.17,160200.0,24.09,24.21,24.08,24.17,160200.0
2005-01-25 13:30:00,24.16,24.17,24.04,24.04,113300.0,24.16,24.17,24.04,24.04,113300.0
2005-01-25 14:00:00,24.04,24.04,23.84,23.89,182100.0,24.04,24.04,23.84,23.89,182100.0
2005-01-25 14:30:00,23.9,23.96,23.87,23.92,224400.0,23.9,23.96,23.87,23.92,224400.0
2005-01-25 15:00:00,23.92,23.95,23.8,23.85,156600.0,23.92,23.95,23.8,23.85,156600.0
2005-01-25 15:30:00,23.85,23.9,23.82,23.82,269600.0,23.85,23.9,23.82,23.82,269600.0
2005-01-26 09:30:00,23.91,24.26,23.91,24.05,502700.0,23.91,24.26,23.91,24.05,502700.0
2005-01-26 10:00:00,24.05,24.19,23.97,24.11,241100.0,24.05,24.19,23.97,24.11,241100.0
2005-01-26 10:30:00,24.09,24.12,23.96,24.0,129300.0,24.09,24.12,23.96,24.0,129300.0
2005-01-26 11:00:00,24.0,24.11,23.91,23.94,172100.0,24.0,24.11,23.91,23.94,172100.0
2005-01-26 11:30:00,23.95,24.07,23.94,24.02,89900.0,23.95,24.07,23.94,24.02,89900.0
2005-01-26 12:00:00,24.0,24.14,23.97,24.0,61800.0,24.0,24.14,23.97,24.0,61800.0
2005-01-26 12:30:00,24.01,24.1,23.98,24.09,74500.0,24.01,24.1,23.98,24.09,74500.0
2005-01-26 13:00:00,24.08,24.1,24.05,24.07,38900.0,24.08,24.1,24.05,24.07,38900.0
2005-01-26 13:30:00,24.08,24.08,24.02,24.05,93700.0,24.08,24.08,24.02,24.05,93700.0
2005-01-26 14:00:00,24.05,24.08,24.0,24.03,106600.0,24.05,24.08,24.0,24.03,106600.0
2005-01-26 14:30:00,24.04,24.14,24.0,24.11,168700.0,24.04,24.14,24.0,24.11,168700.0
2005-01-26 15:00:00,24.11,24.3,24.05,24.28,243900.0,24.11,24.3,24.05,24.28,243900.0
2005-01-26 15:30:00,24.27,24.41,24.21,24.22,301300.0,24.27,24.41,24.21,24.22,301300.0
2005-01-27 09:30:00,24.13,24.15,23.84,24.01,236100.0,24.13,24.15,23.84,24.01,236100.0
2005-01-27 10:00:00,24.02,24.03,23.74,23.9,181200.0,24.02,24.03,23.74,23.9,181200.0
2005-01-27 10:30:00,23.9,24.05,23.88,24.01,87000.0,23.9,24.05,23.88,24.01,87000.0
2005-01-27 11:00:00,24.0,24.27,24.0,24.19,121600.0,24.0,24.27,24.0,24.19,121600.0
2005-01-27 11:30:00,24.18,24.25,24.13,24.23,72800.0,24.18,24.25,24.13,24.23,72800.0
2005-01-27 12:00:00,24.22,24.26,24.19,24.23,70200.0,24.22,24.26,24.19,24.23,70200.0
2005-01-27 12:30:00,24.21,24.28,24.21,24.25,83600.0,24.21,24.28,24.21,24.25,83600.0
2005-01-27 13:00:00,24.25,24.33,24.24,24.27,98800.0,24.25,24.33,24.24,24.27,98800.0
2005-01-27 13:30:00,24.27,24.38,24.27,24.35,211500.0,24.27,24.38,24.27,24.35,211500.0
2005-01-27 14:00:00,24.38,24.39,24.3,24.3,125200.0,24.38,24.39,24.3,24.3,125200.0
2005-01-27 14:30:00,24.3,24.32,24.25,24.28,334800.0,24.3,24.32,24.25,24.28,334800.0
2005-01-27 15:00:00,24.28,24.56,24.25,24.56,353500.0,24.28,24.56,24.25,24.56,353500.0
2005-01-27 15:30:00,24.56,24.62,24.43,24.43,398600.0,24.56,24.62,24.43,24.43,398600.0
2005-01-28 09:30:00,24.43,24.82,24.43,24.53,346900.0,24.43,24.82,24.43,24.53,346900.0
2005-01-28 10:00:00,24.53,24.58,24.24,24.33,231600.0,24.53,24.58,24.24,24.33,231600.0
2005-01-28 10:30:00,24.33,24.37,24.04,24.05,122700.0,24.33,24.37,24.04,24.05,122700.0
2005-01-28 11:00:00,24.05,24.12,23.91,24.1,223300.0,24.05,24.12,23.91,24.1,223300.0
2005-01-28 11:30:00,24.08,24.08,23.87,23.91,113000.0,24.08,24.08,23.87,23.91,113000.0
2005-01-28 12:00:00,23.91,23.94,23.87,23.87,75000.0,23.91,23.94,23.87,23.87,75000.0
2005-01-28 12:30:00,23.87,23.87,23.57,23.7,304000.0,23.87,23.87,23.57,23.7,304000.0
2005-01-28 13:00:00,23.7,23.78,23.66,23.74,107000.0,23.7,23.78,23.66,23.74,107000.0
2005-01-28 13:30:00,23.73,23.77,23.62,23.63,77900.0,23.73,23.77,23.62,23.63,77900.0
2005-01-28 14:00:00,23.64,23.67,23.55,23.63,157400.0,23.64,23.67,23.55,23.63,157400.0
2005-01-28 14:30:00,23.63,24.0,23.6,23.93,299700.0,23.63,24.0,23.6,23.93,299700.0
2005-01-28 15:00:00,23.95,23.97,23.74,23.76,199700.0,23.95,23.97,23.74,23.76,199700.0
2005-01-28 15:30:00,23.76,24.08,23.7,23.88,356500.0,23.76,24.08,23.7,23.88,356500.0
2005-01-31 09:30:00,24.33,24.47,24.2,24.47,398600.0,24.33,24.47,24.2,24.47,398600.0
2005-01-31 10:00:00,24.47,24.5,24.32,24.44,226600.0,24.47,24.5,24.32,24.44,226600.0
2005-01-31 10:30:00,24.45,24.45,24.35,24.43,103700.0,24.45,24.45,24.35,24.43,103700.0
2005-01-31 11:00:00,24.42,24.48,24.34,24.44,73900.0,24.42,24.48,24.34,24.44,73900.0
2005-01-31 11:30:00,24.42,24.45,24.36,24.44,101000.0,24.42,24.45,24.36,24.44,101000.0
2005-01-31 12:00:00,24.43,24.5,24.38,24.45,91800.0,24.43,24.5,24.38,24.45,91800.0
2005-01-31 12:30:00,24.46,24.49,24.38,24.41,87300.0,24.46,24.49,24.38,24.41,87300.0
2005-01-31 13:00:00,24.4,24.41,24.35,24.38,57200.0,24.4,24.41,24.35,24.38,57200.0
2005-01-31 13:30:00,24.38,24.39,24.15,24.26,161200.0,24.38,24.39,24.15,24.26,161200.0
2005-01-31 14:00:00,24.26,24.32,24.12,24.12,93500.0,24.26,24.32,24.12,24.12,93500.0
2005-01-31 14:30:00,24.12,24.31,24.11,24.24,180500.0,24.12,24.31,24.11,24.24,180500.0
2005-01-31 15:00:00,24.22,24.3,24.12,24.13,230400.0,24.22,24.3,24.12,24.13,230400.0
2005-01-31 15:30:00,24.12,24.28,24.11,24.28,508400.0,24.12,24.28,24.11,24.28,508400.0
2005-02-01 09:30:00,24.25,24.3,24.05,24.28,285600.0,24.25,24.3,24.05,24.28,285600.0
2005-02-01 10:00:00,24.28,24.42,24.19,24.26,301200.0,24.28,24.42,24.19,24.26,301200.0
2005-02-01 10:30:00,24.26,24.3,24.13,24.16,186000.0,24.26,24.3,24.13,24.16,186000.0
2005-02-01 11:00:00,24.16,24.31,24.16,24.26,122000.0,24.16,24.31,24.16,24.26,122000.0
2005-02-01 11:30:00,24.26,24.38,24.22,24.3,207400.0,24.26,24.38,24.22,24.3,207400.0
2005-02-01 12:00:00,24.31,24.4,24.3,24.36,83900.0,24.31,24.4,24.3,24.36,83900.0
2005-02-01 12:30:00,24.36,24.4,24.27,24.29,73500.0,24.36,24.4,24.27,24.29,73500.0
2005-02-01 13:00:00,24.27,24.34,24.2,24.25,63800.0,24.27,24.34,24.2,24.25,63800.0
2005-02-01 13:30:00,24.24,24.35,24.2,24.34,71100.0,24.24,24.35,24.2,24.34,71100.0
2005-02-01 14:00:00,24.34,24.48,24.33,24.42,214000.0,24.34,24.48,24.33,24.42,214000.0
2005-02-01 14:30:00,24.43,24.46,24.29,24.3,128500.0,24.43,24.46,24.29,24.3,128500.0
2005-02-01 15:00:00,24.29,24.3,24.15,24.19,180700.0,24.29,24.3,24.15,24.19,180700.0
2005-02-01 15:30:00,24.18,24.27,24.13,24.24,360300.0,24.18,24.27,24.13,24.24,360300.0
2005-02-02 09:30:00,24.35,24.44,24.23,24.39,194700.0,24.35,24.44,24.23,24.39,194700.0
2005-02-02 10:00:00,24.4,24.5,24.3,24.4,240800.0,24.4,24.5,24.3,24.4,240800.0
2005-02-02 10:30:00,24.4,24.47,24.37,24.46,97400.0,24.4,24.47,24.37,24.46,97400.0
2005-02-02 11:00:00,24.47,24.55,24.44,24.55,238200.0,24.47,24.55,24.44,24.55,238200.0
2005-02-02 11:30:00,24.54,24.55,24.42,24.45,56400.0,24.54,24.55,24.42,24.45,56400.0
2005-02-02 12:00:00,24.45,24.5,24.44,24.46,77100.0,24.45,24.5,24.44,24.46,77100.0
2005-02-02 12:30:00,24.47,24.47,24.35,24.36,36900.0,24.47,24.47,24.35,24.36,36900.0
2005-02-02 13:00:00,24.36,24.45,24.34,24.45,42400.0,24.36,24.45,24.34,24.45,42400.0
2005-02-02 13:30:00,24.44,24.45,24.44,24.45,25900.0,24.44,24.45,24.44,24.45,25900.0
2005-02-02 14:00:00,24.45,24.47,24.38,24.39,116300.0,24.45,24.47,24.38,24.39,116300.0
2005-02-02 14:30:00,24.38,24.38,24.22,24.3,150800.0,24.38,24.38,24.22,24.3,150800.0
2005-02-02 15:00:00,24.29,24.34,24.21,24.32,101000.0,24.29,24.34,24.21,24.32,101000.0
2005-02-02 15:30:00,24.32,24.5,24.28,24.38,231000.0,24.32,24.5,24.28,24.38,231000.0
2005-02-03 09:30:00,24.5,24.81,24.46,24.59,420100.0,24.5,24.81,24.46,24.59,420100.0
2005-02-03 10:00:00,24.62,24.88,24.58,24.76,273300.0,24.62,24.88,24.58,24.76,273300.0
2005-02-03 10:30:00,24.76,24.77,24.57,24.59,257600.0,24.76,24.77,24.57,24.59,257600.0
2005-02-03 11:00:00,24.6,24.69,24.37,24.62,208600.0,24.6,24.69,24.37,24.62,208600.0
2005-02-03 11:30:00,24.62,24.66,24.57,24.59,151300.0,24.62,24.66,24.57,24.59,151300.0
2005-02-03 12:00:00,24.59,24.62,24.53,24.57,122300.0,24.59,24.62,24.53,24.57,122300.0
2005-02-03 12:30:00,24.57,24.63,24.52,24.54,268800.0,24.57,24.63,24.52,24.54,268800.0
2005-02-03 13:00:00,24.56,24.62,24.55,24.6,125600.0,24.56,24.62,24.55,24.6,125600.0
2005-02-03 13:30:00,24.6,24.75,24.58,24.75,145300.0,24.6,24.75,24.58,24.75,145300.0
2005-02-03 14:00:00,24.75,24.86,24.65,24.8,152700.0,24.75,24.86,24.65,24.8,152700.0
2005-02-03 14:30:00,24.81,24.84,24.77,24.8,129900.0,24.81,24.84,24.77,24.8,129900.0
2005-02-03 15:00:00,24.81,24.82,24.71,24.79,164300.0,24.81,24.82,24.71,24.79,164300.0
2005-02-03 15:30:00,24.79,24.86,24.74,24.74,350100.0,24.79,24.86,24.74,24.74,350100.0
2005-02-04 09:30:00,24.71,25.2,24.55,24.87,953600.0,24.71,25.2,24.55,24.87,953600.0
2005-02-04 10:00:00,24.88,25.06,24.86,24.97,451800.0,24.88,25.06,24.86,24.97,451800.0
2005-02-04 10:30:00,24.96,24.99,24.9,24.91,94100.0,24.96,24.99,24.9,24.91,94100.0
2005-02-04 11:00:00,24.91,25.0,24.91,24.93,203800.0,24.91,25.0,24.91,24.93,203800.0
2005-02-04 11:30:00,24.93,24.96,24.88,24.88,110200.0,24.93,24.96,24.88,24.88,110200.0
2005-02-04 12:00:00,24.89,25.0,24.88,24.99,78100.0,24.89,25.0,24.88,24.99,78100.0
2005-02-04 12:30:00,24.98,25.03,24.95,25.03,202900.0,24.98,25.03,24.95,25.03,202900.0
2005-02-04 13:00:00,25.03,25.08,24.98,25.01,349100.0,25.03,25.08,24.98,25.01,349100.0
2005-02-04 13:30:00,25.0,25.13,24.98,25.04,142900.0,25.0,25.13,24.98,25.04,142900.0
2005-02-04 14:00:00,25.04,25.07,24.92,24.93,174600.0,25.04,25.07,24.92,24.93,174600.0
2005-02-04 14:30:00,24.93,24.96,24.85,24.9,200600.0,24.93,24.96,24.85,24.9,200600.0
2005-02-04 15:00:00,24.9,24.99,24.89,24.96,186900.0,24.9,24.99,24.89,24.96,186900.0
2005-02-04 15:30:00,24.96,25.01,24.81,24.94,568800.0,24.96,25.01,24.81,24.94,568800.0
2005-02-07 09:30:00,25.3,25.31,24.93,24.97,494900.0,25.3,25.31,24.93,24.97,494900.0
2005-02-07 10:00:00,24.97,24.97,24.82,24.83,479300.0,24.97,24.97,24.82,24.83,479300.0
2005-02-07 10:30:00,24.84,24.91,24.62,24.65,311200.0,24.84,24.91,24.62,24.65,311200.0
2005-02-07 11:00:00,24.65,24.72,24.45,24.59,249700.0,24.65,24.72,24.45,24.59,249700.0
2005-02-07 11:30:00,24.59,24.64,24.37,24.37,286400.0,24.59,24.64,24.37,24.37,286400.0
2005-02-07 12:00:00,24.37,24.37,24.15,24.19,364400.0,24.37,24.37,24.15,24.19,364400.0
2005-02-07 12:30:00,24.19,24.39,24.03,24.14,303900.0,24.19,24.39,24.03,24.14,303900.0
2005-02-07 13:00:00,24.15,24.39,24.15,24.31,171900.0,24.15,24.39,24.15,24.31,171900.0
2005-02-07 13:30:00,24.31,24.42,24.28,24.33,107700.0,24.31,24.42,24.28,24.33,107700.0
2005-02-07 14:00:00,24.32,24.4,24.32,24.39,94800.0,24.32,24.4,24.32,24.39,94800.0
2005-02-07 14:30:00,24.41,24.53,24.38,24.53,191800.0,24.41,24.53,24.38,24.53,191800.0
2005-02-07 15:00:00,24.53,25.07,24.52,25.07,1323700.0,24.53,25.07,24.52,25.07,1323700.0
2005-02-07 15:30:00,25.07,25.07,24.7,24.92,960800.0,25.07,25.07,24.7,24.92,960800.0
2005-02-08 09:30:00,24.67,24.76,24.53,24.59,589200.0,24.67,24.76,24.53,24.59,589200.0
2005-02-08 10:00:00,24.6,24.62,24.42,24.44,403400.0,24.6,24.62,24.42,24.44,403400.0
2005-02-08 10:30:00,24.44,24.6,24.37,24.46,355500.0,24.44,24.6,24.37,24.46,355500.0
2005-02-08 11:00:00,24.46,24.52,24.45,24.47,101700.0,24.46,24.52,24.45,24.47,101700.0
2005-02-08 11:30:00,24.48,24.54,24.34,24.35,221900.0,24.48,24.54,24.34,24.35,221900.0
2005-02-08 12:00:00,24.33,24.37,24.1,24.15,320900.0,24.33,24.37,24.1,24.15,320900.0
2005-02-08 12:30:00,24.14,24.31,24.14,24.25,160400.0,24.14,24.31,24.14,24.25,160400.0
2005-02-08 13:00:00,24.25,24.29,24.22,24.24,101600.0,24.25,24.29,24.22,24.24,101600.0
2005-02-08 13:30:00,24.24,24.34,24.23,24.29,80600.0,24.24,24.34,24.23,24.29,80600.0
2005-02-08 14:00:00,24.29,24.35,24.25,24.32,67300.0,24.29,24.35,24.25,24.32,67300.0
2005-02-08 14:30:00,24.32,24.35,24.2,24.28,157600.0,24.32,24.35,24.2,24.28,157600.0
2005-02-08 15:00:00,24.29,24.32,24.2,24.24,134100.0,24.29,24.32,24.2,24.24,134100.0
2005-02-08 15:30:00,24.24,24.31,24.21,24.26,339400.0,24.24,24.31,24.21,24.26,339400.0
2005-02-09 09:30:00,24.5,24.59,24.25,24.41,678200.0,24.5,24.59,24.25,24.41,678200.0
2005-02-09 10:00:00,24.41,24.5,24.2,24.22,366400.0,24.41,24.5,24.2,24.22,366400.0
2005-02-09 10:30:00,24.22,24.3,24.1,24.18,318400.0,24.22,24.3,24.1,24.18,318400.0
2005-02-09 11:00:00,24.18,24.36,24.18,24.29,299500.0,24.18,24.36,24.18,24.29,299500.0
2005-02-09 11:30:00,24.3,24.36,24.25,24.29,188000.0,24.3,24.36,24.25,24.29,188000.0
2005-02-09 12:00:00,24.29,24.38,24.29,24.32,177800.0,24.29,24.38,24.29,24.32,177800.0
2005-02-09 12:30:00,24.32,24.32,24.29,24.31,68700.0,24.32,24.32,24.29,24.31,68700.0
2005-02-09 13:00:00,24.3,24.34,24.28,24.29,135800.0,24.3,24.34,24.28,24.29,135800.0
2005-02-09 13:30:00,24.29,24.32,24.27,24.27,144800.0,24.29,24.32,24.27,24.27,144800.0
2005-02-09 14:00:00,24.27,24.33,24.11,24.12,331100.0,24.27,24.33,24.11,24.12,331100.0
2005-02-09 14:30:00,24.12,24.13,23.72,23.88,599700.0,24.12,24.13,23.72,23.88,599700.0
2005-02-09 15:00:00,23.87,23.93,23.74,23.91,429400.0,23.87,23.93,23.74,23.91,429400.0
2005-02-09 15:30:00,23.92,23.92,23.64,23.77,582400.0,23.92,23.92,23.64,23.77,582400.0
2005-02-10 09:30:00,23.86,23.95,23.52,23.84,654100.0,23.86,23.95,23.52,23.84,654100.0
2005-02-10 10:00:00,23.84,24.0,23.74,23.77,221600.0,23.84,24.0,23.74,23.77,221600.0
2005-02-10 10:30:00,23.75,23.82,23.53,23.72,291400.0,23.75,23.82,23.53,23.72,291400.0
2005-02-10 11:00:00,23.73,23.76,23.68,23.7,330400.0,23.73,23.76,23.68,23.7,330400.0
2005-02-10 11:30:00,23.7,23.85,23.7,23.84,158700.0,23.7,23.85,23.7,23.84,158700.0
2005-02-10 12:00:00,23.84,23.91,23.8,23.9,93900.0,23.84,23.91,23.8,23.9,93900.0
2005-02-10 12:30:00,23.9,23.95,23.84,23.95,108100.0,23.9,23.95,23.84,23.95,108100.0
2005-02-10 13:00:00,23.95,24.0,23.9,24.0,155800.0,23.95,24.0,23.9,24.0,155800.0
2005-02-10 13:30:00,24.0,24.02,23.91,23.99,97000.0,24.0,24.02,23.91,23.99,97000.0
2005-02-10 14:00:00,23.99,24.01,23.88,23.9,110300.0,23.99,24.01,23.88,23.9,110300.0
2005-02-10 14:30:00,23.9,23.91,23.63,23.76,337600.0,23.9,23.91,23.63,23.76,337600.0
2005-02-10 15:00:00,23.76,23.82,23.73,23.82,135800.0,23.76,23.82,23.73,23.82,135800.0
2005-02-10 15:30:00,23.82,23.82,23.75,23.75,291800.0,23.82,23.82,23.75,23.75,291800.0
2005-02-11 09:30:00,23.75,23.78,23.57,23.64,102400.0,23.75,23.78,23.57,23.64,102400.0
2005-02-11 10:00:00,23.62,23.73,23.5,23.73,107800.0,23.62,23.73,23.5,23.73,107800.0
2005-02-11 10:30:00,23.73,23.89,23.73,23.87,165700.0,23.73,23.89,23.73,23.87,165700.0
2005-02-11 11:00:00,23.89,24.18,23.88,24.1,354000.0,23.89,24.18,23.88,24.1,354000.0
2005-02-11 11:30:00,24.1,24.11,23.96,23.99,205400.0,24.1,24.11,23.96,23.99,205400.0
2005-02-11 12:00:00,23.99,24.05,23.99,24.02,73300.0,23.99,24.05,23.99,24.02,73300.0
2005-02-11 12:30:00,24.03,24.12,23.99,24.12,78000.0,24.03,24.12,23.99,24.12,78000.0
2005-02-11 13:00:00,24.13,24.16,24.01,24.15,57300.0,24.13,24.16,24.01,24.15,57300.0
2005-02-11 13:30:00,24.15,24.3,24.15,24.27,149200.0,24.15,24.3,24.15,24.27,149200.0
2005-02-11 14:00:00,24.27,24.27,24.05,24.07,116900.0,24.27,24.27,24.05,24.07,116900.0
2005-02-11 14:30:00,24.07,24.2,24.0,24.05,99000.0,24.07,24.2,24.0,24.05,99000.0
2005-02-11 15:00:00,24.05,24.05,23.99,24.02,253600.0,24.05,24.05,23.99,24.02,253600.0
2005-02-11 15:30:00,24.04,24.04,23.89,23.91,315400.0,24.04,24.04,23.89,23.91,315400.0
2005-02-14 09:30:00,24.01,24.18,23.81,24.08,203700.0,24.01,24.18,23.81,24.08,203700.0
2005-02-14 10:00:00,24.09,24.1,23.96,23.96,87900.0,24.09,24.1,23.96,23.96,87900.0
2005-02-14 10:30:00,23.98,24.05,23.83,23.95,217700.0,23.98,24.05,23.83,23.95,217700.0
2005-02-14 11:00:00,23.96,24.02,23.89,23.96,78000.0,23.96,24.02,23.89,23.96,78000.0
2005-02-14 11:30:00,23.98,24.0,23.85,23.87,101000.0,23.98,24.0,23.85,23.87,101000.0
2005-02-14 12:00:00,23.88,23.93,23.84,23.93,129800.0,23.88,23.93,23.84,23.93,129800.0
2005-02-14 12:30:00,23.94,23.96,23.88,23.9,86900.0,23.94,23.96,23.88,23.9,86900.0
2005-02-14 13:00:00,23.91,23.93,23.86,23.86,80500.0,23.91,23.93,23.86,23.86,80500.0
2005-02-14 13:30:00,23.86,23.89,23.86,23.88,67400.0,23.86,23.89,23.86,23.88,67400.0
2005-02-14 14:00:00,23.88,23.89,23.82,23.88,51200.0,23.88,23.89,23.82,23.88,51200.0
2005-02-14 14:30:00,23.86,23.9,23.82,23.86,113800.0,23.86,23.9,23.82,23.86,113800.0
2005-02-14 15:00:00,23.85,23.91,23.84,23.9,164900.0,23.85,23.91,23.84,23.9,164900.0
2005-02-14 15:30:00,23.9,23.92,23.84,23.88,266200.0,23.9,23.92,23.84,23.88,266200.0
2005-02-15 09:30:00,23.86,23.9,23.64,23.69,309200.0,23.86,23.9,23.64,23.69,309200.0
2005-02-15 10:00:00,23.69,23.7,23.65,23.68,307600.0,23.69,23.7,23.65,23.68,307600.0
2005-02-15 10:30:00,23.68,23.8,23.67,23.8,394000.0,23.68,23.8,23.67,23.8,394000.0
2005-02-15 11:00:00,23.8,23.89,23.79,23.8,229200.0,23.8,23.89,23.79,23.8,229200.0
2005-02-15 11:30:00,23.8,23.82,23.77,23.78,84300.0,23.8,23.82,23.77,23.78,84300.0
2005-02-15 12:00:00,23.78,23.79,23.63,23.63,125900.0,23.78,23.79,23.63,23.63,125900.0
2005-02-15 12:30:00,23.63,23.63,22.91,23.29,887300.0,23.63,23.63,22.91,23.29,887300.0
2005-02-15 13:00:00,23.29,23.42,23.0,23.0,333200.0,23.29,23.42,23.0,23.0,333200.0
2005-02-15 13:30:00,23.01,23.11,22.9,22.99,266600.0,23.01,23.11,22.9,22.99,266600.0
2005-02-15 14:00:00,22.99,23.26,22.96,23.2,422900.0,22.99,23.26,22.96,23.2,422900.0
2005-02-15 14:30:00,23.2,23.3,23.17,23.24,342900.0,23.2,23.3,23.17,23.24,342900.0
2005-02-15 15:00:00,23.24,23.24,23.11,23.18,291900.0,23.24,23.24,23.11,23.18,291900.0
2005-02-15 15:30:00,23.18,23.29,23.1,23.1,585800.0,23.18,23.29,23.1,23.1,585800.0
2005-02-16 09:30:00,23.05,23.11,22.9,22.95,409700.0,23.05,23.11,22.9,22.95,409700.0
2005-02-16 10:00:00,22.95,23.08,22.8,23.05,1050500.0,22.95,23.08,22.8,23.05,1050500.0
2005-02-16 10:30:00,23.05,23.28,23.03,23.27,239500.0,23.05,23.28,23.03,23.27,239500.0
2005-02-16 11:00:00,23.27,23.5,23.25,23.4,233700.0,23.27,23.5,23.25,23.4,233700.0
2005-02-16 11:30:00,23.4,23.41,23.17,23.18,117200.0,23.4,23.41,23.17,23.18,117200.0
2005-02-16 12:00:00,23.17,23.26,23.07,23.15,141500.0,23.17,23.26,23.07,23.15,141500.0
2005-02-16 12:30:00,23.16,23.16,23.06,23.07,73700.0,23.16,23.16,23.06,23.07,73700.0
2005-02-16 13:00:00,23.07,23.17,22.95,23.15,196900.0,23.07,23.17,22.95,23.15,196900.0
2005-02-16 13:30:00,23.16,23.16,23.08,23.15,123100.0,23.16,23.16,23.08,23.15,123100.0
2005-02-16 14:00:00,23.15,23.17,23.12,23.14,84100.0,23.15,23.17,23.12,23.14,84100.0
2005-02-16 14:30:00,23.15,23.17,22.92,23.13,232400.0,23.15,23.17,22.92,23.13,232400.0
2005-02-16 15:00:00,23.13,23.15,23.03,23.05,229500.0,23.13,23.15,23.03,23.05,229500.0
2005-02-16 15:30:00,23.05,23.1,22.99,23.08,281000.0,23.05,23.1,22.99,23.08,281000.0
2005-02-17 09:30:00,23.1,23.16,23.02,23.03,163200.0,23.1,23.16,23.02,23.03,163200.0
2005-02-17 10:00:00,23.03,23.1,22.9,22.91,238100.0,23.03,23.1,22.9,22.91,238100.0
2005-02-17 10:30:00,22.91,22.91,22.5,22.52,587900.0,22.91,22.91,22.5,22.52,587900.0
2005-02-17 11:00:00,22.52,22.7,22.51,22.7,161100.0,22.52,22.7,22.51,22.7,161100.0
2005-02-17 11:30:00,22.71,22.79,22.62,22.72,200100.0,22.71,22.79,22.62,22.72,200100.0
2005-02-17 12:00:00,22.72,22.78,22.5,22.62,128700.0,22.72,22.78,22.5,22.62,128700.0
2005-02-17 12:30:00,22.62,22.65,22.59,22.62,65400.0,22.62,22.65,22.59,22.62,65400.0
2005-02-17 13:00:00,22.63,22.69,22.62,22.62,80700.0,22.63,22.69,22.62,22.62,80700.0
2005-02-17 13:30:00,22.63,22.63,22.56,22.57,74800.0,22.63,22.63,22.56,22.57,74800.0
2005-02-17 14:00:00,22.56,22.62,22.56,22.57,73000.0,22.56,22.62,22.56,22.57,73000.0
2005-02-17 14:30:00,22.56,22.74,22.56,22.62,231400.0,22.56,22.74,22.56,22.62,231400.0
2005-02-17 15:00:00,22.62,22.7,22.58,22.61,152700.0,22.62,22.7,22.58,22.61,152700.0
2005-02-17 15:30:00,22.61,22.7,22.55,22.59,311900.0,22.61,22.7,22.55,22.59,311900.0
2005-02-18 09:30:00,22.55,22.74,22.5,22.57,253400.0,22.55,22.74,22.5,22.57,253400.0
2005-02-18 10:00:00,22.58,22.77,22.57,22.73,103800.0,22.58,22.77,22.57,22.73,103800.0
2005-02-18 10:30:00,22.73,22.74,22.48,22.49,109200.0,22.73,22.74,22.48,22.49,109200.0
2005-02-18 11:00:00,22.49,22.54,22.46,22.52,75000.0,22.49,22.54,22.46,22.52,75000.0
2005-02-18 11:30:00,22.52,22.55,22.48,22.52,71700.0,22.52,22.55,22.48,22.52,71700.0
2005-02-18 12:00:00,22.51,22.65,22.5,22.64,86000.0,22.51,22.65,22.5,22.64,86000.0
2005-02-18 12:30:00,22.62,22.77,22.62,22.75,183200.0,22.62,22.77,22.62,22.75,183200.0
2005-02-18 13:00:00,22.76,22.84,22.71,22.71,197700.0,22.76,22.84,22.71,22.71,197700.0
2005-02-18 13:30:00,22.71,22.77,22.65,22.75,71400.0,22.71,22.77,22.65,22.75,71400.0
2005-02-18 14:00:00,22.76,22.9,22.74,22.85,169200.0,22.76,22.9,22.74,22.85,169200.0
2005-02-18 14:30:00,22.84,23.04,22.84,23.03,318100.0,22.84,23.04,22.84,23.03,318100.0
2005-02-18 15:00:00,23.03,23.06,22.96,22.99,332100.0,23.03,23.06,22.96,22.99,332100.0
2005-02-18 15:30:00,22.99,23.05,22.87,22.95,498600.0,22.99,23.05,22.87,22.95,498600.0
2005-02-22 09:30:00,22.78,22.78,22.57,22.74,203800.0,22.78,22.78,22.57,22.74,203800.0
2005-02-22 10:00:00,22.74,23.17,22.69,23.09,422600.0,22.74,23.17,22.69,23.09,422600.0
2005-02-22 10:30:00,23.11,23.13,22.66,22.7,311000.0,23.11,23.13,22.66,22.7,311000.0
2005-02-22 11:00:00,22.7,22.74,22.59,22.62,228700.0,22.7,22.74,22.59,22.62,228700.0
2005-02-22 11:30:00,22.62,22.89,22.61,22.7,145500.0,22.62,22.89,22.61,22.7,145500.0
2005-02-22 12:00:00,22.69,22.83,22.51,22.7,296700.0,22.69,22.83,22.51,22.7,296700.0
2005-02-22 12:30:00,22.7,22.72,22.6,22.72,133600.0,22.7,22.72,22.6,22.72,133600.0
2005-02-22 13:00:00,22.72,22.72,22.61,22.65,61400.0,22.72,22.72,22.61,22.65,61400.0
2005-02-22 13:30:00,22.65,22.65,22.5,22.51,51400.0,22.65,22.65,22.5,22.51,51400.0
2005-02-22 14:00:00,22.51,22.64,22.41,22.45,153500.0,22.51,22.64,22.41,22.45,153500.0
2005-02-22 14:30:00,22.45,22.64,22.43,22.59,152200.0,22.45,22.64,22.43,22.59,152200.0
2005-02-22 15:00:00,22.6,22.6,22.33,22.34,313700.0,22.6,22.6,22.33,22.34,313700.0
2005-02-22 15:30:00,22.34,22.45,22.29,22.38,490400.0,22.34,22.45,22.29,22.38,490400.0
2005-02-23 09:30:00,22.67,22.67,22.32,22.37,201700.0,22.67,22.67,22.32,22.37,201700.0
2005-02-23 10:00:00,22.37,22.45,22.25,22.43,87700.0,22.37,22.45,22.25,22.43,87700.0
2005-02-23 10:30:00,22.43,22.45,22.28,22.41,79700.0,22.43,22.45,22.28,22.41,79700.0
2005-02-23 11:00:00,22.4,22.55,22.31,22.46,174100.0,22.4,22.55,22.31,22.46,174100.0
2005-02-23 11:30:00,22.46,22.62,22.45,22.53,120000.0,22.46,22.62,22.45,22.53,120000.0
2005-02-23 12:00:00,22.53,22.54,22.36,22.42,120200.0,22.53,22.54,22.36,22.42,120200.0
2005-02-23 12:30:00,22.42,22.43,22.35,22.36,58600.0,22.42,22.43,22.35,22.36,58600.0
2005-02-23 13:00:00,22.36,22.44,22.36,22.37,83800.0,22.36,22.44,22.36,22.37,83800.0
2005-02-23 13:30:00,22.37,22.4,22.25,22.32,124000.0,22.37,22.4,22.25,22.32,124000.0
2005-02-23 14:00:00,22.31,22.35,22.2,22.32,114400.0,22.31,22.35,22.2,22.32,114400.0
2005-02-23 14:30:00,22.32,22.5,22.32,22.4,100400.0,22.32,22.5,22.32,22.4,100400.0
2005-02-23 15:00:00,22.4,22.58,22.37,22.53,100800.0,22.4,22.58,22.37,22.53,100800.0
2005-02-23 15:30:00,22.53,22.56,22.44,22.46,232700.0,22.53,22.56,22.44,22.46,232700.0
2005-02-24 09:30:00,22.24,22.5,22.15,22.27,270800.0,22.24,22.5,22.15,22.27,270800.0
2005-02-24 10:00:00,22.27,22.3,22.22,22.22,99400.0,22.27,22.3,22.22,22.22,99400.0
2005-02-24 10:30:00,22.23,22.39,22.2,22.21,189000.0,22.23,22.39,22.2,22.21,189000.0
2005-02-24 11:00:00,22.21,22.3,22.19,22.21,79300.0,22.21,22.3,22.19,22.21,79300.0
2005-02-24 11:30:00,22.2,22.27,22.19,22.2,121500.0,22.2,22.27,22.19,22.2,121500.0
2005-02-24 12:00:00,22.2,22.21,22.14,22.15,44900.0,22.2,22.21,22.14,22.15,44900.0
2005-02-24 12:30:00,22.15,22.2,22.12,22.12,60700.0,22.15,22.2,22.12,22.12,60700.0
2005-02-24 13:00:00,22.13,22.17,22.1,22.14,137900.0,22.13,22.17,22.1,22.14,137900.0
2005-02-24 13:30:00,22.14,22.19,22.11,22.17,152200.0,22.14,22.19,22.11,22.17,152200.0
2005-02-24 14:00:00,22.19,22.47,22.16,22.4,226300.0,22.19,22.47,22.16,22.4,226300.0
2005-02-24 14:30:00,22.39,22.45,22.12,22.4,177000.0,22.39,22.45,22.12,22.4,177000.0
2005-02-24 15:00:00,22.42,22.56,22.35,22.53,250500.0,22.42,22.56,22.35,22.53,250500.0
2005-02-24 15:30:00,22.53,22.62,22.47,22.55,221900.0,22.53,22.62,22.47,22.55,221900.0
2005-02-25 09:30:00,22.55,22.55,22.27,22.28,363700.0,22.55,22.55,22.27,22.28,363700.0
2005-02-25 10:00:00,22.28,22.37,22.2,22.21,217400.0,22.28,22.37,22.2,22.21,217400.0
2005-02-25 10:30:00,22.21,22.3,22.12,22.3,117900.0,22.21,22.3,22.12,22.3,117900.0
2005-02-25 11:00:00,22.28,22.31,22.22,22.25,121700.0,22.28,22.31,22.22,22.25,121700.0
2005-02-25 11:30:00,22.24,22.38,22.24,22.29,151700.0,22.24,22.38,22.24,22.29,151700.0
2005-02-25 12:00:00,22.29,22.45,22.29,22.36,203100.0,22.29,22.45,22.29,22.36,203100.0
2005-02-25 12:30:00,22.36,22.58,22.36,22.51,106000.0,22.36,22.58,22.36,22.51,106000.0
2005-02-25 13:00:00,22.52,22.54,22.37,22.37,58800.0,22.52,22.54,22.37,22.37,58800.0
2005-02-25 13:30:00,22.37,22.37,22.27,22.27,96600.0,22.37,22.37,22.27,22.27,96600.0
2005-02-25 14:00:00,22.28,22.39,22.28,22.31,116500.0,22.28,22.39,22.28,22.31,116500.0
2005-02-25 14:30:00,22.32,22.37,22.28,22.29,128400.0,22.32,22.37,22.28,22.29,128400.0
2005-02-25 15:00:00,22.29,22.35,22.23,22.35,150600.0,22.29,22.35,22.23,22.35,150600.0
2005-02-25 15:30:00,22.35,22.49,22.34,22.39,188600.0,22.35,22.49,22.34,22.39,188600.0
2005-02-28 09:30:00,22.5,22.6,22.34,22.57,192500.0,22.5,22.6,22.34,22.57,192500.0
2005-02-28 10:00:00,22.57,22.65,22.27,22.4,177200.0,22.57,22.65,22.27,22.4,177200.0
2005-02-28 10:30:00,22.39,22.4,22.33,22.35,130700.0,22.39,22.4,22.33,22.35,130700.0
2005-02-28 11:00:00,22.35,22.36,22.21,22.25,169400.0,22.35,22.36,22.21,22.25,169400.0
2005-02-28 11:30:00,22.24,22.29,22.06,22.08,327400.0,22.24,22.29,22.06,22.08,327400.0
2005-02-28 12:00:00,22.07,22.12,21.68,21.71,486800.0,22.07,22.12,21.68,21.71,486800.0
2005-02-28 12:30:00,21.7,21.92,21.65,21.92,464500.0,21.7,21.92,21.65,21.92,464500.0
2005-02-28 13:00:00,21.91,22.01,21.87,22.0,271900.0,21.91,22.01,21.87,22.0,271900.0
2005-02-28 13:30:00,21.99,22.02,21.84,21.94,208200.0,21.99,22.02,21.84,21.94,208200.0
2005-02-28 14:00:00,21.93,21.96,21.88,21.9,148000.0,21.93,21.96,21.88,21.9,148000.0
2005-02-28 14:30:00,21.9,22.16,21.89,22.14,324100.0,21.9,22.16,21.89,22.14,324100.0
2005-02-28 15:00:00,22.14,22.14,22.01,22.13,231300.0,22.14,22.14,22.01,22.13,231300.0
2005-02-28 15:30:00,22.13,22.29,22.1,22.15,565200.0,22.13,22.29,22.1,22.15,565200.0
2005-03-01 09:30:00,22.31,22.84,22.18,22.69,490300.0,22.31,22.84,22.18,22.69,490300.0
2005-03-01 10:00:00,22.68,22.89,22.6,22.62,221700.0,22.68,22.89,22.6,22.62,221700.0
2005-03-01 10:30:00,22.62,22.79,22.62,22.75,146100.0,22.62,22.79,22.62,22.75,146100.0
2005-03-01 11:00:00,22.76,22.76,22.6,22.62,111400.0,22.76,22.76,22.6,22.62,111400.0
2005-03-01 11:30:00,22.62,22.81,22.61,22.79,135500.0,22.62,22.81,22.61,22.79,135500.0
2005-03-01 12:00:00,22.79,22.81,22.65,22.67,140600.0,22.79,22.81,22.65,22.67,140600.0
2005-03-01 12:30:00,22.68,22.72,22.62,22.72,101000.0,22.68,22.72,22.62,22.72,101000.0
2005-03-01 13:00:00,22.72,22.84,22.61,22.61,190800.0,22.72,22.84,22.61,22.61,190800.0
2005-03-01 13:30:00,22.62,22.89,22.61,22.81,89700.0,22.62,22.89,22.61,22.81,89700.0
2005-03-01 14:00:00,22.81,22.9,22.8,22.8,85100.0,22.81,22.9,22.8,22.8,85100.0
2005-03-01 14:30:00,22.81,22.82,22.76,22.76,54900.0,22.81,22.82,22.76,22.76,54900.0
2005-03-01 15:00:00,22.77,22.82,22.76,22.81,105300.0,22.77,22.82,22.76,22.81,105300.0
2005-03-01 15:30:00,22.81,22.9,22.76,22.86,297700.0,22.81,22.9,22.76,22.86,297700.0
2005-03-02 09:30:00,22.65,22.68,22.34,22.46,309200.0,22.65,22.68,22.34,22.46,309200.0
2005-03-02 10:00:00,22.47,22.56,22.35,22.44,147000.0,22.47,22.56,22.35,22.44,147000.0
2005-03-02 10:30:00,22.45,22.55,22.22,22.54,223900.0,22.45,22.55,22.22,22.54,223900.0
2005-03-02 11:00:00,22.53,22.8,22.5,22.72,221100.0,22.53,22.8,22.5,22.72,221100.0
2005-03-02 11:30:00,22.73,22.79,22.59,22.6,120000.0,22.73,22.79,22.59,22.6,120000.0
2005-03-02 12:00:00,22.6,22.66,22.58,22.63,125300.0,22.6,22.66,22.58,22.63,125300.0
2005-03-02 12:30:00,22.62,22.75,22.61,22.65,75000.0,22.62,22.75,22.61,22.65,75000.0
2005-03-02 13:00:00,22.65,22.74,22.54,22.74,79900.0,22.65,22.74,22.54,22.74,79900.0
2005-03-02 13:30:00,22.73,22.74,22.42,22.54,80100.0,22.73,22.74,22.42,22.54,80100.0
2005-03-02 14:00:00,22.51,22.56,22.43,22.46,78000.0,22.51,22.56,22.43,22.46,78000.0
2005-03-02 14:30:00,22.45,22.52,22.43,22.5,160700.0,22.45,22.52,22.43,22.5,160700.0
2005-03-02 15:00:00,22.51,22.58,22.46,22.54,161900.0,22.51,22.58,22.46,22.54,161900.0
2005-03-02 15:30:00,22.54,22.54,22.39,22.45,245600.0,22.54,22.54,22.39,22.45,245600.0
2005-03-03 09:30:00,22.48,22.56,22.33,22.4,164500.0,22.48,22.56,22.33,22.4,164500.0
2005-03-03 10:00:00,22.38,22.47,22.22,22.35,233500.0,22.38,22.47,22.22,22.35,233500.0
2005-03-03 10:30:00,22.36,22.43,22.3,22.39,283600.0,22.36,22.43,22.3,22.39,283600.0
2005-03-03 11:00:00,22.38,22.38,22.23,22.25,100700.0,22.38,22.38,22.23,22.25,100700.0
2005-03-03 11:30:00,22.25,22.32,22.11,22.13,254800.0,22.25,22.32,22.11,22.13,254800.0
2005-03-03 12:00:00,22.13,22.18,22.02,22.05,360500.0,22.13,22.18,22.02,22.05,360500.0
2005-03-03 12:30:00,22.06,22.2,22.04,22.12,125300.0,22.06,22.2,22.04,22.12,125300.0
2005-03-03 13:00:00,22.14,22.19,22.09,22.16,223600.0,22.14,22.19,22.09,22.16,223600.0
2005-03-03 13:30:00,22.19,22.19,22.15,22.18,72000.0,22.19,22.19,22.15,22.18,72000.0
2005-03-03 14:00:00,22.18,22.3,22.18,22.21,214500.0,22.18,22.3,22.18,22.21,214500.0
2005-03-03 14:30:00,22.21,22.31,22.15,22.21,190900.0,22.21,22.31,22.15,22.21,190900.0
2005-03-03 15:00:00,22.22,22.41,22.2,22.36,310100.0,22.22,22.41,22.2,22.36,310100.0
2005-03-03 15:30:00,22.35,22.36,22.2,22.21,373100.0,22.35,22.36,22.2,22.21,373100.0
2005-03-04 09:30:00,22.29,22.44,22.1,22.24,236800.0,22.29,22.44,22.1,22.24,236800.0
2005-03-04 10:00:00,22.23,22.49,22.23,22.38,325700.0,22.23,22.49,22.23,22.38,325700.0
2005-03-04 10:30:00,22.39,22.46,22.25,22.31,197600.0,22.39,22.46,22.25,22.31,197600.0
2005-03-04 11:00:00,22.3,22.4,22.29,22.38,140500.0,22.3,22.4,22.29,22.38,140500.0
2005-03-04 11:30:00,22.38,22.38,22.21,22.24,171500.0,22.38,22.38,22.21,22.24,171500.0
2005-03-04 12:00:00,22.23,22.27,22.22,22.23,89200.0,22.23,22.27,22.22,22.23,89200.0
2005-03-04 12:30:00,22.24,22.27,22.17,22.2,113300.0,22.24,22.27,22.17,22.2,113300.0
2005-03-04 13:00:00,22.2,22.29,22.13,22.13,178100.0,22.2,22.29,22.13,22.13,178100.0
2005-03-04 13:30:00,22.14,22.15,22.07,22.11,194100.0,22.14,22.15,22.07,22.11,194100.0
2005-03-04 14:00:00,22.11,22.22,22.1,22.2,149500.0,22.11,22.22,22.1,22.2,149500.0
2005-03-04 14:30:00,22.2,22.31,22.18,22.2,173400.0,22.2,22.31,22.18,22.2,173400.0
2005-03-04 15:00:00,22.19,22.25,22.08,22.15,283200.0,22.19,22.25,22.08,22.15,283200.0
2005-03-04 15:30:00,22.15,22.19,22.08,22.14,364400.0,22.15,22.19,22.08,22.14,364400.0
2005-03-07 09:30:00,22.05,22.54,22.03,22.46,468500.0,22.05,22.54,22.03,22.46,468500.0
2005-03-07 10:00:00,22.48,22.74,22.34,22.58,572300.0,22.48,22.74,22.34,22.58,572300.0
2005-03-07 10:30:00,22.59,22.6,22.33,22.46,260000.0,22.59,22.6,22.33,22.46,260000.0
2005-03-07 11:00:00,22.46,22.58,22.4,22.55,201500.0,22.46,22.58,22.4,22.55,201500.0
2005-03-07 11:30:00,22.55,22.62,22.47,22.57,132600.0,22.55,22.62,22.47,22.57,132600.0
2005-03-07 12:00:00,22.57,22.69,22.56,22.66,81200.0,22.57,22.69,22.56,22.66,81200.0
2005-03-07 12:30:00,22.68,22.68,22.6,22.65,106400.0,22.68,22.68,22.6,22.65,106400.0
2005-03-07 13:00:00,22.65,22.68,22.6,22.63,113300.0,22.65,22.68,22.6,22.63,113300.0
2005-03-07 13:30:00,22.63,22.68,22.62,22.67,147000.0,22.63,22.68,22.62,22.67,147000.0
2005-03-07 14:00:00,22.67,22.7,22.6,22.6,148300.0,22.67,22.7,22.6,22.6,148300.0
2005-03-07 14:30:00,22.61,22.67,22.54,22.67,123100.0,22.61,22.67,22.54,22.67,123100.0
2005-03-07 15:00:00,22.68,22.74,22.63,22.74,166400.0,22.68,22.74,22.63,22.74,166400.0
2005-03-07 15:30:00,22.74,22.74,22.51,22.63,263800.0,22.74,22.74,22.51,22.63,263800.0
2005-03-08 09:30:00,22.62,22.74,22.42,22.53,241300.0,22.62,22.74,22.42,22.53,241300.0
2005-03-08 10:00:00,22.52,22.54,22.16,22.22,347000.0,22.52,22.54,22.16,22.22,347000.0
2005-03-08 10:30:00,22.2,22.35,22.2,22.27,75200.0,22.2,22.35,22.2,22.27,75200.0
2005-03-08 11:00:00,22.27,22.29,22.15,22.22,61200.0,22.27,22.29,22.15,22.22,61200.0
2005-03-08 11:30:00,22.18,22.25,22.15,22.16,97000.0,22.18,22.25,22.15,22.16,97000.0
2005-03-08 12:00:00,22.17,22.26,22.15,22.25,49500.0,22.17,22.26,22.15,22.25,49500.0
2005-03-08 12:30:00,22.25,22.35,22.24,22.31,169300.0,22.25,22.35,22.24,22.31,169300.0
2005-03-08 13:00:00,22.31,22.4,22.31,22.39,40700.0,22.31,22.4,22.31,22.39,40700.0
2005-03-08 13:30:00,22.39,22.45,22.18,22.18,194500.0,22.39,22.45,22.18,22.18,194500.0
2005-03-08 14:00:00,22.19,22.43,22.18,22.43,137300.0,22.19,22.43,22.18,22.43,137300.0
2005-03-08 14:30:00,22.43,22.44,22.26,22.34,193300.0,22.43,22.44,22.26,22.34,193300.0
2005-03-08 15:00:00,22.34,22.44,22.33,22.42,214800.0,22.34,22.44,22.33,22.42,214800.0
2005-03-08 15:30:00,22.43,22.47,22.24,22.43,479900.0,22.43,22.47,22.24,22.43,479900.0
2005-03-09 09:30:00,22.45,22.63,22.41,22.48,241200.0,22.45,22.63,22.41,22.48,241200.0
2005-03-09 10:00:00,22.48,22.57,22.42,22.57,152200.0,22.48,22.57,22.42,22.57,152200.0
2005-03-09 10:30:00,22.56,22.65,22.5,22.6,166500.0,22.56,22.65,22.5,22.6,166500.0
2005-03-09 11:00:00,22.59,22.64,22.51,22.54,77400.0,22.59,22.64,22.51,22.54,77400.0
2005-03-09 11:30:00,22.53,22.58,22.5,22.55,44800.0,22.53,22.58,22.5,22.55,44800.0
2005-03-09 12:00:00,22.54,22.55,22.49,22.5,60300.0,22.54,22.55,22.49,22.5,60300.0
2005-03-09 12:30:00,22.49,22.51,22.37,22.4,81300.0,22.49,22.51,22.37,22.4,81300.0
2005-03-09 13:00:00,22.39,22.5,22.38,22.42,72600.0,22.39,22.5,22.38,22.42,72600.0
2005-03-09 13:30:00,22.42,22.57,22.4,22.51,71200.0,22.42,22.57,22.4,22.51,71200.0
2005-03-09 14:00:00,22.51,22.56,22.4,22.44,108200.0,22.51,22.56,22.4,22.44,108200.0
2005-03-09 14:30:00,22.43,22.45,22.3,22.32,239400.0,22.43,22.45,22.3,22.32,239400.0
2005-03-09 15:00:00,22.33,22.41,22.22,22.41,264000.0,22.33,22.41,22.22,22.41,264000.0
2005-03-09 15:30:00,22.4,22.4,22.18,22.31,525800.0,22.4,22.4,22.18,22.31,525800.0
2005-03-10 09:30:00,22.49,22.5,22.02,22.18,534300.0,22.49,22.5,22.02,22.18,534300.0
2005-03-10 10:00:00,22.18,22.26,22.05,22.08,314400.0,22.18,22.26,22.05,22.08,314400.0
2005-03-10 10:30:00,22.08,22.31,22.02,22.22,350400.0,22.08,22.31,22.02,22.22,350400.0
2005-03-10 11:00:00,22.22,22.24,22.1,22.18,274200.0,22.22,22.24,22.1,22.18,274200.0
2005-03-10 11:30:00,22.18,22.26,22.18,22.21,145800.0,22.18,22.26,22.18,22.21,145800.0
2005-03-10 12:00:00,22.2,22.26,22.17,22.24,57300.0,22.2,22.26,22.17,22.24,57300.0
2005-03-10 12:30:00,22.24,22.31,22.18,22.24,66800.0,22.24,22.31,22.18,22.24,66800.0
2005-03-10 13:00:00,22.25,22.31,22.22,22.26,65800.0,22.25,22.31,22.22,22.26,65800.0
2005-03-10 13:30:00,22.25,22.48,22.24,22.41,269300.0,22.25,22.48,22.24,22.41,269300.0
2005-03-10 14:00:00,22.4,22.41,22.24,22.35,136300.0,22.4,22.41,22.24,22.35,136300.0
2005-03-10 14:30:00,22.37,22.4,22.25,22.31,140200.0,22.37,22.4,22.25,22.31,140200.0
2005-03-10 15:00:00,22.31,22.35,22.26,22.32,76900.0,22.31,22.35,22.26,22.32,76900.0
2005-03-10 15:30:00,22.33,22.35,22.25,22.33,178000.0,22.33,22.35,22.25,22.33,178000.0
2005-03-11 09:30:00,22.44,22.59,22.25,22.5,144700.0,22.44,22.59,22.25,22.5,144700.0
2005-03-11 10:00:00,22.5,22.57,22.28,22.31,182700.0,22.5,22.57,22.28,22.31,182700.0
2005-03-11 10:30:00,22.31,22.33,22.21,22.24,226500.0,22.31,22.33,22.21,22.24,226500.0
2005-03-11 11:00:00,22.23,22.26,22.19,22.22,81600.0,22.23,22.26,22.19,22.22,81600.0
2005-03-11 11:30:00,22.22,22.23,22.2,22.2,27400.0,22.22,22.23,22.2,22.2,27400.0
2005-03-11 12:00:00,22.2,22.25,22.19,22.2,36600.0,22.2,22.25,22.19,22.2,36600.0
2005-03-11 12:30:00,22.21,22.3,22.19,22.3,62700.0,22.21,22.3,22.19,22.3,62700.0
2005-03-11 13:00:00,22.31,22.33,22.21,22.23,61500.0,22.31,22.33,22.21,22.23,61500.0
2005-03-11 13:30:00,22.23,22.23,22.14,22.15,64800.0,22.23,22.23,22.14,22.15,64800.0
2005-03-11 14:00:00,22.15,22.21,22.15,22.17,39100.0,22.15,22.21,22.15,22.17,39100.0
2005-03-11 14:30:00,22.17,22.26,22.15,22.17,57500.0,22.17,22.26,22.15,22.17,57500.0
2005-03-11 15:00:00,22.17,22.2,22.13,22.2,158900.0,22.17,22.2,22.13,22.2,158900.0
2005-03-11 15:30:00,22.19,22.25,22.15,22.25,278400.0,22.19,22.25,22.15,22.25,278400.0
2005-03-14 09:30:00,22.2,22.35,22.2,22.2,330900.0,22.2,22.35,22.2,22.2,330900.0
2005-03-14 10:00:00,22.2,22.23,21.76,21.84,420600.0,22.2,22.23,21.76,21.84,420600.0
2005-03-14 10:30:00,21.85,21.92,21.81,21.88,264100.0,21.85,21.92,21.81,21.88,264100.0
2005-03-14 11:00:00,21.88,21.99,21.86,21.86,197800.0,21.88,21.99,21.86,21.86,197800.0
2005-03-14 11:30:00,21.86,21.87,21.81,21.85,215300.0,21.86,21.87,21.81,21.85,215300.0
2005-03-14 12:00:00,21.85,21.87,21.81,21.81,71100.0,21.85,21.87,21.81,21.81,71100.0
2005-03-14 12:30:00,21.81,21.87,21.75,21.84,115700.0,21.81,21.87,21.75,21.84,115700.0
2005-03-14 13:00:00,21.82,21.96,21.78,21.8,75300.0,21.82,21.96,21.78,21.8,75300.0
2005-03-14 13:30:00,21.81,21.82,21.74,21.8,93300.0,21.81,21.82,21.74,21.8,93300.0
2005-03-14 14:00:00,21.81,21.81,21.76,21.76,183500.0,21.81,21.81,21.76,21.76,183500.0
2005-03-14 14:30:00,21.76,21.78,21.76,21.77,113100.0,21.76,21.78,21.76,21.77,113100.0
2005-03-14 15:00:00,21.77,21.84,21.76,21.84,166800.0,21.77,21.84,21.76,21.84,166800.0
2005-03-14 15:30:00,21.84,22.05,21.82,21.93,386100.0,21.84,22.05,21.82,21.93,386100.0
2005-03-15 09:30:00,21.98,22.07,21.35,21.42,499400.0,21.98,22.07,21.35,21.42,499400.0
2005-03-15 10:00:00,21.41,21.47,21.24,21.45,1317300.0,21.41,21.47,21.24,21.45,1317300.0
2005-03-15 10:30:00,21.45,21.45,21.15,21.23,609500.0,21.45,21.45,21.15,21.23,609500.0
2005-03-15 11:00:00,21.24,21.32,21.17,21.25,490400.0,21.24,21.32,21.17,21.25,490400.0
2005-03-15 11:30:00,21.25,21.49,21.23,21.4,650900.0,21.25,21.49,21.23,21.4,650900.0
2005-03-15 12:00:00,21.4,21.66,21.37,21.57,423200.0,21.4,21.66,21.37,21.57,423200.0
2005-03-15 12:30:00,21.58,21.59,21.43,21.46,147900.0,21.58,21.59,21.43,21.46,147900.0
2005-03-15 13:00:00,21.46,21.47,21.24,21.25,174300.0,21.46,21.47,21.24,21.25,174300.0
2005-03-15 13:30:00,21.25,21.26,21.12,21.13,340200.0,21.25,21.26,21.12,21.13,340200.0
2005-03-15 14:00:00,21.13,21.22,20.84,20.88,676200.0,21.13,21.22,20.84,20.88,676200.0
2005-03-15 14:30:00,20.88,21.08,20.75,21.06,674300.0,20.88,21.08,20.75,21.06,674300.0
2005-03-15 15:00:00,21.06,21.09,20.93,21.04,393900.0,21.06,21.09,20.93,21.04,393900.0
2005-03-15 15:30:00,21.04,21.1,20.8,21.05,954200.0,21.04,21.1,20.8,21.05,954200.0
2005-03-16 09:30:00,20.83,21.15,20.76,21.05,740100.0,20.83,21.15,20.76,21.05,740100.0
2005-03-16 10:00:00,21.06,21.41,21.05,21.34,363000.0,21.06,21.41,21.05,21.34,363000.0
2005-03-16 10:30:00,21.35,21.36,21.19,21.2,207000.0,21.35,21.36,21.19,21.2,207000.0
2005-03-16 11:00:00,21.19,21.2,21.08,21.19,152600.0,21.19,21.2,21.08,21.19,152600.0
2005-03-16 11:30:00,21.19,21.21,21.07,21.15,82300.0,21.19,21.21,21.07,21.15,82300.0
2005-03-16 12:00:00,21.14,21.15,21.1,21.12,94100.0,21.14,21.15,21.1,21.12,94100.0
2005-03-16 12:30:00,21.12,21.3,21.11,21.26,53000.0,21.12,21.3,21.11,21.26,53000.0
2005-03-16 13:00:00,21.27,21.28,21.22,21.26,71300.0,21.27,21.28,21.22,21.26,71300.0
2005-03-16 13:30:00,21.26,21.27,21.19,21.19,135100.0,21.26,21.27,21.19,21.19,135100.0
2005-03-16 14:00:00,21.19,21.19,21.07,21.09,102300.0,21.19,21.19,21.07,21.09,102300.0
2005-03-16 14:30:00,21.08,21.1,20.97,21.02,135000.0,21.08,21.1,20.97,21.02,135000.0
2005-03-16 15:00:00,21.03,21.06,20.96,21.03,109300.0,21.03,21.06,20.96,21.03,109300.0
2005-03-16 15:30:00,21.04,21.17,21.01,21.15,255300.0,21.04,21.17,21.01,21.15,255300.0
2005-03-17 09:30:00,21.06,21.15,20.95,20.97,217700.0,21.06,21.15,20.95,20.97,217700.0
2005-03-17 10:00:00,20.97,21.29,20.95,21.19,231800.0,20.97,21.29,20.95,21.19,231800.0
2005-03-17 10:30:00,21.19,21.45,21.16,21.39,286700.0,21.19,21.45,21.16,21.39,286700.0
2005-03-17 11:00:00,21.39,21.39,21.16,21.16,72700.0,21.39,21.39,21.16,21.16,72700.0
2005-03-17 11:30:00,21.17,21.21,20.98,21.18,234200.0,21.17,21.21,20.98,21.18,234200.0
2005-03-17 12:00:00,21.19,21.25,21.18,21.22,48800.0,21.19,21.25,21.18,21.22,48800.0
2005-03-17 12:30:00,21.22,21.3,21.2,21.21,53000.0,21.22,21.3,21.2,21.21,53000.0
2005-03-17 13:00:00,21.21,21.24,21.15,21.16,41800.0,21.21,21.24,21.15,21.16,41800.0
2005-03-17 13:30:00,21.16,21.2,21.15,21.17,39700.0,21.16,21.2,21.15,21.17,39700.0
2005-03-17 14:00:00,21.17,21.28,21.14,21.28,49300.0,21.17,21.28,21.14,21.28,49300.0
2005-03-17 14:30:00,21.29,21.34,21.14,21.14,63000.0,21.29,21.34,21.14,21.14,63000.0
2005-03-17 15:00:00,21.15,21.24,21.14,21.17,78500.0,21.15,21.24,21.14,21.17,78500.0
2005-03-17 15:30:00,21.16,21.27,21.12,21.15,220100.0,21.16,21.27,21.12,21.15,220100.0
2005-03-18 09:30:00,21.17,21.24,21.06,21.11,217400.0,21.17,21.24,21.06,21.11,217400.0
2005-03-18 10:00:00,21.1,21.35,21.1,21.3,252200.0,21.1,21.35,21.1,21.3,252200.0
2005-03-18 10:30:00,21.29,21.31,21.23,21.26,121100.0,21.29,21.31,21.23,21.26,121100.0
2005-03-18 11:00:00,21.25,21.32,21.24,21.28,118600.0,21.25,21.32,21.24,21.28,118600.0
2005-03-18 11:30:00,21.28,21.31,21.25,21.25,50200.0,21.28,21.31,21.25,21.25,50200.0
2005-03-18 12:00:00,21.25,21.33,21.25,21.31,60800.0,21.25,21.33,21.25,21.31,60800.0
2005-03-18 12:30:00,21.31,21.31,21.24,21.27,53300.0,21.31,21.31,21.24,21.27,53300.0
2005-03-18 13:00:00,21.27,21.29,21.19,21.2,59600.0,21.27,21.29,21.19,21.2,59600.0
2005-03-18 13:30:00,21.2,21.2,21.06,21.15,70900.0,21.2,21.2,21.06,21.15,70900.0
2005-03-18 14:00:00,21.15,21.16,21.08,21.09,66400.0,21.15,21.16,21.08,21.09,66400.0
2005-03-18 14:30:00,21.08,21.09,21.0,21.01,129500.0,21.08,21.09,21.0,21.01,129500.0
2005-03-18 15:00:00,21.01,21.03,20.91,21.02,155600.0,21.01,21.03,20.91,21.02,155600.0
2005-03-18 15:30:00,21.02,21.14,21.0,21.06,198500.0,21.02,21.14,21.0,21.06,198500.0
2005-03-21 09:30:00,21.14,21.34,21.0,21.33,178500.0,21.14,21.34,21.0,21.33,178500.0
2005-03-21 10:00:00,21.32,21.32,21.15,21.22,182400.0,21.32,21.32,21.15,21.22,182400.0
2005-03-21 10:30:00,21.22,21.24,21.0,21.1,108800.0,21.22,21.24,21.0,21.1,108800.0
2005-03-21 11:00:00,21.09,21.11,21.0,21.07,43600.0,21.09,21.11,21.0,21.07,43600.0
2005-03-21 11:30:00,21.05,21.19,21.05,21.19,33800.0,21.05,21.19,21.05,21.19,33800.0
2005-03-21 12:00:00,21.18,21.35,21.17,21.31,69500.0,21.18,21.35,21.17,21.31,69500.0
2005-03-21 12:30:00,21.31,21.31,21.23,21.25,43800.0,21.31,21.31,21.23,21.25,43800.0
2005-03-21 13:00:00,21.25,21.34,21.24,21.25,65500.0,21.25,21.34,21.24,21.25,65500.0
2005-03-21 13:30:00,21.25,21.31,21.23,21.26,73700.0,21.25,21.31,21.23,21.26,73700.0
2005-03-21 14:00:00,21.27,21.27,21.18,21.2,61300.0,21.27,21.27,21.18,21.2,61300.0
2005-03-21 14:30:00,21.2,21.24,21.1,21.24,106500.0,21.2,21.24,21.1,21.24,106500.0
2005-03-21 15:00:00,21.23,21.29,21.19,21.26,89500.0,21.23,21.29,21.19,21.26,89500.0
2005-03-21 15:30:00,21.26,21.3,21.23,21.3,258900.0,21.26,21.3,21.23,21.3,258900.0
2005-03-22 09:30:00,21.35,21.43,21.2,21.24,160700.0,21.35,21.43,21.2,21.24,160700.0
2005-03-22 10:00:00,21.24,21.25,21.04,21.1,134500.0,21.24,21.25,21.04,21.1,134500.0
2005-03-22 10:30:00,21.1,21.13,21.03,21.05,64000.0,21.1,21.13,21.03,21.05,64000.0
2005-03-22 11:00:00,21.06,21.09,21.0,21.01,108900.0,21.06,21.09,21.0,21.01,108900.0
2005-03-22 11:30:00,21.01,21.03,20.98,20.99,122000.0,21.01,21.03,20.98,20.99,122000.0
2005-03-22 12:00:00,20.99,21.02,20.93,20.93,85300.0,20.99,21.02,20.93,20.93,85300.0
2005-03-22 12:30:00,20.93,21.03,20.93,21.01,70800.0,20.93,21.03,20.93,21.01,70800.0
2005-03-22 13:00:00,21.01,21.02,20.98,21.0,85700.0,21.01,21.02,20.98,21.0,85700.0
2005-03-22 13:30:00,21.0,21.08,21.0,21.07,99000.0,21.0,21.08,21.0,21.07,99000.0
2005-03-22 14:00:00,21.07,21.08,20.98,21.02,111400.0,21.07,21.08,20.98,21.02,111400.0
2005-03-22 14:30:00,21.03,21.1,20.98,21.01,160100.0,21.03,21.1,20.98,21.01,160100.0
2005-03-22 15:00:00,21.0,21.0,20.86,20.87,113800.0,21.0,21.0,20.86,20.87,113800.0
2005-03-22 15:30:00,20.88,20.9,20.71,20.8,432500.0,20.88,20.9,20.71,20.8,432500.0
2005-03-23 09:30:00,20.7,20.79,20.34,20.34,457400.0,20.7,20.79,20.34,20.34,457400.0
2005-03-23 10:00:00,20.34,20.63,20.32,20.4,740800.0,20.34,20.63,20.32,20.4,740800.0
2005-03-23 10:30:00,20.39,20.4,20.2,20.27,467400.0,20.39,20.4,20.2,20.27,467400.0
2005-03-23 11:00:00,20.28,20.32,20.27,20.31,200000.0,20.28,20.32,20.27,20.31,200000.0
2005-03-23 11:30:00,20.31,20.31,20.12,20.16,471700.0,20.31,20.31,20.12,20.16,471700.0
2005-03-23 12:00:00,20.16,20.48,20.16,20.38,641200.0,20.16,20.48,20.16,20.38,641200.0
2005-03-23 12:30:00,20.38,20.5,20.32,20.48,281700.0,20.38,20.5,20.32,20.48,281700.0
2005-03-23 13:00:00,20.48,20.59,20.43,20.48,269500.0,20.48,20.59,20.43,20.48,269500.0
2005-03-23 13:30:00,20.48,20.51,20.44,20.45,128800.0,20.48,20.51,20.44,20.45,128800.0
2005-03-23 14:00:00,20.46,20.7,20.45,20.59,417900.0,20.46,20.7,20.45,20.59,417900.0
2005-03-23 14:30:00,20.59,20.6,20.5,20.5,355500.0,20.59,20.6,20.5,20.5,355500.0
2005-03-23 15:00:00,20.5,20.59,20.45,20.59,337100.0,20.5,20.59,20.45,20.59,337100.0
2005-03-23 15:30:00,20.59,20.77,20.54,20.73,936700.0,20.59,20.77,20.54,20.73,936700.0
2005-03-24 09:30:00,20.85,20.99,20.79,20.91,294200.0,20.85,20.99,20.79,20.91,294200.0
2005-03-24 10:00:00,20.91,20.93,20.7,20.81,156400.0,20.91,20.93,20.7,20.81,156400.0
2005-03-24 10:30:00,20.81,20.95,20.81,20.85,168100.0,20.81,20.95,20.81,20.85,168100.0
2005-03-24 11:00:00,20.84,20.96,20.81,20.92,253500.0,20.84,20.96,20.81,20.92,253500.0
2005-03-24 11:30:00,20.93,21.08,20.88,20.99,243800.0,20.93,21.08,20.88,20.99,243800.0
2005-03-24 12:00:00,20.98,21.04,20.98,21.03,84000.0,20.98,21.04,20.98,21.03,84000.0
2005-03-24 12:30:00,21.02,21.06,20.95,21.01,110100.0,21.02,21.06,20.95,21.01,110100.0
2005-03-24 13:00:00,21.02,21.03,20.95,20.96,66000.0,21.02,21.03,20.95,20.96,66000.0
2005-03-24 13:30:00,20.97,21.01,20.96,21.0,63000.0,20.97,21.01,20.96,21.0,63000.0
2005-03-24 14:00:00,21.01,21.01,20.98,21.01,50300.0,21.01,21.01,20.98,21.01,50300.0
2005-03-24 14:30:00,21.01,21.01,20.92,20.96,129000.0,21.01,21.01,20.92,20.96,129000.0
2005-03-24 15:00:00,20.95,20.98,20.93,20.94,183500.0,20.95,20.98,20.93,20.94,183500.0
2005-03-24 15:30:00,20.93,20.94,20.82,20.82,440900.0,20.93,20.94,20.82,20.82,440900.0
2005-03-28 09:30:00,21.09,21.47,21.05,21.47,496800.0,21.09,21.47,21.05,21.47,496800.0
2005-03-28 10:00:00,21.48,21.48,21.35,21.41,296400.0,21.48,21.48,21.35,21.41,296400.0
2005-03-28 10:30:00,21.4,21.46,21.37,21.39,121900.0,21.4,21.46,21.37,21.39,121900.0
2005-03-28 11:00:00,21.39,21.47,21.37,21.47,152900.0,21.39,21.47,21.37,21.47,152900.0
2005-03-28 11:30:00,21.47,21.48,21.39,21.43,108200.0,21.47,21.48,21.39,21.43,108200.0
2005-03-28 12:00:00,21.43,21.43,21.33,21.4,152100.0,21.43,21.43,21.33,21.4,152100.0
2005-03-28 12:30:00,21.4,21.43,21.38,21.38,142800.0,21.4,21.43,21.38,21.38,142800.0
2005-03-28 13:00:00,21.39,21.5,21.38,21.45,113200.0,21.39,21.5,21.38,21.45,113200.0
2005-03-28 13:30:00,21.44,21.46,21.36,21.36,52100.0,21.44,21.46,21.36,21.36,52100.0
2005-03-28 14:00:00,21.36,21.36,21.26,21.31,56300.0,21.36,21.36,21.26,21.31,56300.0
2005-03-28 14:30:00,21.32,21.38,21.26,21.33,129300.0,21.32,21.38,21.26,21.33,129300.0
2005-03-28 15:00:00,21.32,21.33,21.21,21.22,111600.0,21.32,21.33,21.21,21.22,111600.0
2005-03-28 15:30:00,21.22,21.23,21.04,21.08,436700.0,21.22,21.23,21.04,21.08,436700.0
2005-03-29 09:30:00,21.05,21.47,21.03,21.42,503600.0,21.05,21.47,21.03,21.42,503600.0
2005-03-29 10:00:00,21.42,21.79,21.4,21.67,403800.0,21.42,21.79,21.4,21.67,403800.0
2005-03-29 10:30:00,21.66,21.68,21.53,21.6,301600.0,21.66,21.68,21.53,21.6,301600.0
2005-03-29 11:00:00,21.6,21.75,21.5,21.55,160300.0,21.6,21.75,21.5,21.55,160300.0
2005-03-29 11:30:00,21.54,21.55,21.43,21.5,230500.0,21.54,21.55,21.43,21.5,230500.0
2005-03-29 12:00:00,21.48,21.48,21.35,21.36,89200.0,21.48,21.48,21.35,21.36,89200.0
2005-03-29 12:30:00,21.36,21.43,21.36,21.42,65900.0,21.36,21.43,21.36,21.42,65900.0
2005-03-29 13:00:00,21.43,21.5,21.42,21.45,116300.0,21.43,21.5,21.42,21.45,116300.0
2005-03-29 13:30:00,21.45,21.54,21.45,21.53,241300.0,21.45,21.54,21.45,21.53,241300.0
2005-03-29 14:00:00,21.54,21.54,21.49,21.51,265600.0,21.54,21.54,21.49,21.51,265600.0
2005-03-29 14:30:00,21.5,21.55,21.49,21.54,161600.0,21.5,21.55,21.49,21.54,161600.0
2005-03-29 15:00:00,21.53,21.58,21.5,21.51,325200.0,21.53,21.58,21.5,21.51,325200.0
2005-03-29 15:30:00,21.5,21.51,21.38,21.5,511300.0,21.5,21.51,21.38,21.5,511300.0
2005-03-30 09:30:00,21.44,21.75,21.42,21.65,270500.0,21.44,21.75,21.42,21.65,270500.0
2005-03-30 10:00:00,21.64,21.75,21.61,21.74,181500.0,21.64,21.75,21.61,21.74,181500.0
2005-03-30 10:30:00,21.75,21.86,21.68,21.68,160400.0,21.75,21.86,21.68,21.68,160400.0
2005-03-30 11:00:00,21.68,21.7,21.58,21.68,162200.0,21.68,21.7,21.58,21.68,162200.0
2005-03-30 11:30:00,21.68,21.87,21.66,21.86,135800.0,21.68,21.87,21.66,21.86,135800.0
2005-03-30 12:00:00,21.87,21.94,21.79,21.88,92600.0,21.87,21.94,21.79,21.88,92600.0
2005-03-30 12:30:00,21.88,21.98,21.84,21.98,90700.0,21.88,21.98,21.84,21.98,90700.0
2005-03-30 13:00:00,21.98,21.99,21.88,21.89,100200.0,21.98,21.99,21.88,21.89,100200.0
2005-03-30 13:30:00,21.89,21.92,21.83,21.88,93900.0,21.89,21.92,21.83,21.88,93900.0
2005-03-30 14:00:00,21.88,21.99,21.88,21.98,151800.0,21.88,21.99,21.88,21.98,151800.0
2005-03-30 14:30:00,21.98,21.98,21.77,21.87,209500.0,21.98,21.98,21.77,21.87,209500.0
2005-03-30 15:00:00,21.86,21.9,21.72,21.79,215200.0,21.86,21.9,21.72,21.79,215200.0
2005-03-30 15:30:00,21.79,21.85,21.73,21.85,324700.0,21.79,21.85,21.73,21.85,324700.0
2005-03-31 09:30:00,21.67,22.0,21.67,21.81,262300.0,21.67,22.0,21.67,21.81,262300.0
2005-03-31 10:00:00,21.8,21.9,21.69,21.87,265100.0,21.8,21.9,21.69,21.87,265100.0
2005-03-31 10:30:00,21.86,21.97,21.76,21.79,148300.0,21.86,21.97,21.76,21.79,148300.0
2005-03-31 11:00:00,21.79,21.85,21.77,21.84,145500.0,21.79,21.85,21.77,21.84,145500.0
2005-03-31 11:30:00,21.83,21.88,21.8,21.88,120800.0,21.83,21.88,21.8,21.88,120800.0
2005-03-31 12:00:00,21.87,21.94,21.81,21.86,233600.0,21.87,21.94,21.81,21.86,233600.0
2005-03-31 12:30:00,21.86,21.93,21.8,21.9,171000.0,21.86,21.93,21.8,21.9,171000.0
2005-03-31 13:00:00,21.88,21.95,21.86,21.88,116800.0,21.88,21.95,21.86,21.88,116800.0
2005-03-31 13:30:00,21.88,22.0,21.88,21.96,147600.0,21.88,22.0,21.88,21.96,147600.0
2005-03-31 14:00:00,21.96,22.02,21.92,21.98,98500.0,21.96,22.02,21.92,21.98,98500.0
2005-03-31 14:30:00,21.99,22.02,21.93,21.95,173400.0,21.99,22.02,21.93,21.95,173400.0
2005-03-31 15:00:00,21.94,21.96,21.89,21.9,205400.0,21.94,21.96,21.89,21.9,205400.0
2005-03-31 15:30:00,21.91,21.92,21.69,21.73,317800.0,21.91,21.92,21.69,21.73,317800.0
2005-04-01 09:30:00,21.75,22.25,21.74,22.14,404900.0,21.75,22.25,21.74,22.14,404900.0
2005-04-01 10:00:00,22.15,22.15,21.81,21.83,181900.0,22.15,22.15,21.81,21.83,181900.0
2005-04-01 10:30:00,21.83,21.88,21.76,21.79,137600.0,21.83,21.88,21.76,21.79,137600.0
2005-04-01 11:00:00,21.79,21.84,21.76,21.84,58200.0,21.79,21.84,21.76,21.84,58200.0
2005-04-01 11:30:00,21.84,21.87,21.8,21.8,31100.0,21.84,21.87,21.8,21.8,31100.0
2005-04-01 12:00:00,21.8,21.83,21.7,21.73,65800.0,21.8,21.83,21.7,21.73,65800.0
2005-04-01 12:30:00,21.73,21.85,21.72,21.78,135800.0,21.73,21.85,21.72,21.78,135800.0
2005-04-01 13:00:00,21.79,21.88,21.78,21.8,129000.0,21.79,21.88,21.78,21.8,129000.0
2005-04-01 13:30:00,21.8,21.86,21.76,21.79,91600.0,21.8,21.86,21.76,21.79,91600.0
2005-04-01 14:00:00,21.79,21.99,21.79,21.86,120300.0,21.79,21.99,21.79,21.86,120300.0
2005-04-01 14:30:00,21.86,21.95,21.86,21.9,69500.0,21.86,21.95,21.86,21.9,69500.0
2005-04-01 15:00:00,21.91,21.95,21.89,21.9,233100.0,21.91,21.95,21.89,21.9,233100.0
2005-04-01 15:30:00,21.9,21.97,21.85,21.85,271600.0,21.9,21.97,21.85,21.85,271600.0
2005-04-04 09:30:00,21.82,21.97,21.68,21.68,187800.0,21.82,21.97,21.68,21.68,187800.0
2005-04-04 10:00:00,21.68,21.68,21.47,21.68,151900.0,21.68,21.68,21.47,21.68,151900.0
2005-04-04 10:30:00,21.68,21.83,21.67,21.83,113800.0,21.68,21.83,21.67,21.83,113800.0
2005-04-04 11:00:00,21.83,21.86,21.8,21.81,132300.0,21.83,21.86,21.8,21.81,132300.0
2005-04-04 11:30:00,21.83,21.89,21.72,21.77,171500.0,21.83,21.89,21.72,21.77,171500.0
2005-04-04 12:00:00,21.78,21.79,21.74,21.75,61200.0,21.78,21.79,21.74,21.75,61200.0
2005-04-04 12:30:00,21.75,21.75,21.73,21.75,74600.0,21.75,21.75,21.73,21.75,74600.0
2005-04-04 13:00:00,21.75,21.89,21.74,21.87,108700.0,21.75,21.89,21.74,21.87,108700.0
2005-04-04 13:30:00,21.86,22.0,21.85,22.0,136000.0,21.86,22.0,21.85,22.0,136000.0
2005-04-04 14:00:00,22.01,22.08,21.96,22.0,153300.0,22.01,22.08,21.96,22.0,153300.0
2005-04-04 14:30:00,21.99,22.1,21.83,21.97,174100.0,21.99,22.1,21.83,21.97,174100.0
2005-04-04 15:00:00,21.97,22.0,21.91,21.97,70600.0,21.97,22.0,21.91,21.97,70600.0
2005-04-04 15:30:00,21.97,22.08,21.94,21.94,241200.0,21.97,22.08,21.94,21.94,241200.0
2005-04-05 09:30:00,21.81,21.98,21.76,21.96,162300.0,21.81,21.98,21.76,21.96,162300.0
2005-04-05 10:00:00,21.96,22.04,21.86,21.9,112600.0,21.96,22.04,21.86,21.9,112600.0
2005-04-05 10:30:00,21.9,21.93,21.83,21.87,93500.0,21.9,21.93,21.83,21.87,93500.0
2005-04-05 11:00:00,21.88,21.89,21.85,21.85,85600.0,21.88,21.89,21.85,21.85,85600.0
2005-04-05 11:30:00,21.86,21.9,21.85,21.88,39000.0,21.86,21.9,21.85,21.88,39000.0
2005-04-05 12:00:00,21.88,21.94,21.87,21.88,54600.0,21.88,21.94,21.87,21.88,54600.0
2005-04-05 12:30:00,21.88,21.9,21.84,21.84,26600.0,21.88,21.9,21.84,21.84,26600.0
2005-04-05 13:00:00,21.85,21.95,21.83,21.87,50600.0,21.85,21.95,21.83,21.87,50600.0
2005-04-05 13:30:00,21.87,21.95,21.87,21.89,48000.0,21.87,21.95,21.87,21.89,48000.0
2005-04-05 14:00:00,21.88,21.88,21.68,21.79,140400.0,21.88,21.88,21.68,21.79,140400.0
2005-04-05 14:30:00,21.79,21.85,21.75,21.8,109700.0,21.79,21.85,21.75,21.8,109700.0
2005-04-05 15:00:00,21.81,21.83,21.73,21.75,208000.0,21.81,21.83,21.73,21.75,208000.0
2005-04-05 15:30:00,21.76,21.84,21.74,21.78,198800.0,21.76,21.84,21.74,21.78,198800.0
2005-04-06 09:30:00,21.95,22.09,21.85,22.05,164100.0,21.95,22.09,21.85,22.05,164100.0
2005-04-06 10:00:00,22.06,22.08,21.98,22.03,53100.0,22.06,22.08,21.98,22.03,53100.0
2005-04-06 10:30:00,22.03,22.1,21.84,22.02,84200.0,22.03,22.1,21.84,22.02,84200.0
2005-04-06 11:00:00,22.02,22.28,22.02,22.23,155300.0,22.02,22.28,22.02,22.23,155300.0
2005-04-06 11:30:00,22.23,22.26,21.99,22.14,159400.0,22.23,22.26,21.99,22.14,159400.0
2005-04-06 12:00:00,22.13,22.16,22.11,22.15,40000.0,22.13,22.16,22.11,22.15,40000.0
2005-04-06 12:30:00,22.16,22.18,21.99,22.09,96100.0,22.16,22.18,21.99,22.09,96100.0
2005-04-06 13:00:00,22.1,22.12,22.09,22.1,25000.0,22.1,22.12,22.09,22.1,25000.0
2005-04-06 13:30:00,22.09,22.11,21.98,22.0,156000.0,22.09,22.11,21.98,22.0,156000.0
2005-04-06 14:00:00,22.0,22.02,21.99,22.02,30800.0,22.0,22.02,21.99,22.02,30800.0
2005-04-06 14:30:00,22.0,22.01,21.95,21.97,65600.0,22.0,22.01,21.95,21.97,65600.0
2005-04-06 15:00:00,21.97,22.0,21.92,21.96,141200.0,21.97,22.0,21.92,21.96,141200.0
2005-04-06 15:30:00,21.96,21.97,21.9,21.91,204700.0,21.96,21.97,21.9,21.91,204700.0
2005-04-07 09:30:00,22.02,22.24,21.9,22.22,231400.0,22.02,22.24,21.9,22.22,231400.0
2005-04-07 10:00:00,22.23,22.34,22.15,22.15,309600.0,22.23,22.34,22.15,22.15,309600.0
2005-04-07 10:30:00,22.16,22.26,22.15,22.23,159500.0,22.16,22.26,22.15,22.23,159500.0
2005-04-07 11:00:00,22.23,22.27,22.21,22.21,180700.0,22.23,22.27,22.21,22.21,180700.0
2005-04-07 11:30:00,22.21,22.24,22.2,22.21,80000.0,22.21,22.24,22.2,22.21,80000.0
2005-04-07 12:00:00,22.21,22.22,22.17,22.21,118900.0,22.21,22.22,22.17,22.21,118900.0
2005-04-07 12:30:00,22.21,22.34,22.17,22.3,108800.0,22.21,22.34,22.17,22.3,108800.0
2005-04-07 13:00:00,22.29,22.43,22.28,22.38,188600.0,22.29,22.43,22.28,22.38,188600.0
2005-04-07 13:30:00,22.38,22.44,22.34,22.35,70300.0,22.38,22.44,22.34,22.35,70300.0
2005-04-07 14:00:00,22.34,22.4,22.33,22.34,65000.0,22.34,22.4,22.33,22.34,65000.0
2005-04-07 14:30:00,22.36,22.39,22.16,22.39,284200.0,22.36,22.39,22.16,22.39,284200.0
2005-04-07 15:00:00,22.39,22.45,22.35,22.36,125600.0,22.39,22.45,22.35,22.36,125600.0
2005-04-07 15:30:00,22.36,22.48,22.35,22.4,370100.0,22.36,22.48,22.35,22.4,370100.0
2005-04-08 09:30:00,22.37,22.58,22.27,22.45,450800.0,22.37,22.58,22.27,22.45,450800.0
2005-04-08 10:00:00,22.44,22.46,22.29,22.3,103800.0,22.44,22.46,22.29,22.3,103800.0
2005-04-08 10:30:00,22.29,22.37,22.22,22.28,124400.0,22.29,22.37,22.22,22.28,124400.0
2005-04-08 11:00:00,22.26,22.27,22.15,22.15,79200.0,22.26,22.27,22.15,22.15,79200.0
2005-04-08 11:30:00,22.14,22.22,22.07,22.1,73700.0,22.14,22.22,22.07,22.1,73700.0
2005-04-08 12:00:00,22.11,22.2,22.1,22.18,54300.0,22.11,22.2,22.1,22.18,54300.0
2005-04-08 12:30:00,22.18,22.21,22.06,22.07,61600.0,22.18,22.21,22.06,22.07,61600.0
2005-04-08 13:00:00,22.07,22.16,22.05,22.14,57000.0,22.07,22.16,22.05,22.14,57000.0
2005-04-08 13:30:00,22.14,22.19,22.08,22.08,27400.0,22.14,22.19,22.08,22.08,27400.0
2005-04-08 14:00:00,22.09,22.15,22.05,22.07,72000.0,22.09,22.15,22.05,22.07,72000.0
2005-04-08 14:30:00,22.07,22.11,22.07,22.1,44700.0,22.07,22.11,22.07,22.1,44700.0
2005-04-08 15:00:00,22.09,22.11,22.07,22.08,59300.0,22.09,22.11,22.07,22.08,59300.0
2005-04-08 15:30:00,22.08,22.18,22.07,22.11,191600.0,22.08,22.18,22.07,22.11,191600.0
2005-04-11 09:30:00,22.08,22.2,21.9,21.97,273700.0,22.08,22.2,21.9,21.97,273700.0
2005-04-11 10:00:00,21.98,22.1,21.95,22.0,141300.0,21.98,22.1,21.95,22.0,141300.0
2005-04-11 10:30:00,22.0,22.07,22.0,22.05,93000.0,22.0,22.07,22.0,22.05,93000.0
2005-04-11 11:00:00,22.06,22.06,22.0,22.01,70500.0,22.06,22.06,22.0,22.01,70500.0
2005-04-11 11:30:00,22.02,22.02,22.0,22.01,61600.0,22.02,22.02,22.0,22.01,61600.0
2005-04-11 12:00:00,22.01,22.12,22.0,22.11,73300.0,22.01,22.12,22.0,22.11,73300.0
2005-04-11 12:30:00,22.11,22.15,22.09,22.09,62400.0,22.11,22.15,22.09,22.09,62400.0
2005-04-11 13:00:00,22.1,22.11,22.03,22.03,32700.0,22.1,22.11,22.03,22.03,32700.0
2005-04-11 13:30:00,22.03,22.04,22.0,22.01,79300.0,22.03,22.04,22.0,22.01,79300.0
2005-04-11 14:00:00,22.02,22.03,22.0,22.0,48500.0,22.02,22.03,22.0,22.0,48500.0
2005-04-11 14:30:00,22.01,22.04,22.0,22.03,54300.0,22.01,22.04,22.0,22.03,54300.0
2005-04-11 15:00:00,22.04,22.05,22.0,22.02,69300.0,22.04,22.05,22.0,22.02,69300.0
2005-04-11 15:30:00,22.03,22.06,22.01,22.02,195300.0,22.03,22.06,22.01,22.02,195300.0
2005-04-12 09:30:00,22.45,22.75,22.32,22.7,911800.0,22.45,22.75,22.32,22.7,911800.0
2005-04-12 10:00:00,22.7,22.88,22.56,22.68,473100.0,22.7,22.88,22.56,22.68,473100.0
2005-04-12 10:30:00,22.66,22.71,22.49,22.67,216800.0,22.66,22.71,22.49,22.67,216800.0
2005-04-12 11:00:00,22.67,22.73,22.56,22.58,150700.0,22.67,22.73,22.56,22.58,150700.0
2005-04-12 11:30:00,22.58,22.63,22.58,22.61,85300.0,22.58,22.63,22.58,22.61,85300.0
2005-04-12 12:00:00,22.6,22.71,22.58,22.71,193000.0,22.6,22.71,22.58,22.71,193000.0
2005-04-12 12:30:00,22.7,22.75,22.67,22.68,119600.0,22.7,22.75,22.67,22.68,119600.0
2005-04-12 13:00:00,22.68,22.68,22.63,22.63,157200.0,22.68,22.68,22.63,22.63,157200.0
2005-04-12 13:30:00,22.62,22.67,22.47,22.66,321100.0,22.62,22.67,22.47,22.66,321100.0
2005-04-12 14:00:00,22.65,22.75,22.56,22.68,219500.0,22.65,22.75,22.56,22.68,219500.0
2005-04-12 14:30:00,22.69,23.0,22.65,22.96,426000.0,22.69,23.0,22.65,22.96,426000.0
2005-04-12 15:00:00,22.96,23.29,22.95,23.1,727800.0,22.96,23.29,22.95,23.1,727800.0
2005-04-12 15:30:00,23.1,23.23,22.95,23.02,572600.0,23.1,23.23,22.95,23.02,572600.0
2005-04-13 09:30:00,22.95,23.13,22.83,23.07,381400.0,22.95,23.13,22.83,23.07,381400.0
2005-04-13 10:00:00,23.07,23.26,23.05,23.23,139700.0,23.07,23.26,23.05,23.23,139700.0
2005-04-13 10:30:00,23.22,23.35,23.2,23.27,352800.0,23.22,23.35,23.2,23.27,352800.0
2005-04-13 11:00:00,23.26,23.28,23.13,23.26,119900.0,23.26,23.28,23.13,23.26,119900.0
2005-04-13 11:30:00,23.28,23.28,23.25,23.25,89000.0,23.28,23.28,23.25,23.25,89000.0
2005-04-13 12:00:00,23.25,23.47,23.24,23.43,196400.0,23.25,23.47,23.24,23.43,196400.0
2005-04-13 12:30:00,23.41,23.41,23.3,23.31,145000.0,23.41,23.41,23.3,23.31,145000.0
2005-04-13 13:00:00,23.3,23.35,23.25,23.33,179700.0,23.3,23.35,23.25,23.33,179700.0
2005-04-13 13:30:00,23.31,23.41,23.29,23.4,335000.0,23.31,23.41,23.29,23.4,335000.0
2005-04-13 14:00:00,23.36,23.41,23.29,23.4,241900.0,23.36,23.41,23.29,23.4,241900.0
2005-04-13 14:30:00,23.4,23.43,23.33,23.35,227000.0,23.4,23.43,23.33,23.35,227000.0
2005-04-13 15:00:00,23.35,23.35,23.25,23.3,226600.0,23.35,23.35,23.25,23.3,226600.0
2005-04-13 15:30:00,23.3,23.38,23.26,23.33,345600.0,23.3,23.38,23.26,23.33,345600.0
2005-04-14 09:30:00,23.2,23.38,22.9,22.98,589400.0,23.2,23.38,22.9,22.98,589400.0
2005-04-14 10:00:00,22.98,23.0,22.61,22.7,341300.0,22.98,23.0,22.61,22.7,341300.0
2005-04-14 10:30:00,22.69,22.75,22.55,22.72,202300.0,22.69,22.75,22.55,22.72,202300.0
2005-04-14 11:00:00,22.72,22.82,22.53,22.55,220200.0,22.72,22.82,22.53,22.55,220200.0
2005-04-14 11:30:00,22.55,22.61,22.46,22.56,139200.0,22.55,22.61,22.46,22.56,139200.0
2005-04-14 12:00:00,22.56,22.58,22.5,22.52,96800.0,22.56,22.58,22.5,22.52,96800.0
2005-04-14 12:30:00,22.52,22.61,22.5,22.56,97100.0,22.52,22.61,22.5,22.56,97100.0
2005-04-14 13:00:00,22.56,22.57,22.42,22.43,124500.0,22.56,22.57,22.42,22.43,124500.0
2005-04-14 13:30:00,22.42,22.55,22.37,22.5,149600.0,22.42,22.55,22.37,22.5,149600.0
2005-04-14 14:00:00,22.5,22.75,22.5,22.6,120300.0,22.5,22.75,22.5,22.6,120300.0
2005-04-14 14:30:00,22.6,22.83,22.58,22.69,251800.0,22.6,22.83,22.58,22.69,251800.0
2005-04-14 15:00:00,22.69,22.75,22.62,22.71,219800.0,22.69,22.75,22.62,22.71,219800.0
2005-04-14 15:30:00,22.7,22.8,22.63,22.69,398200.0,22.7,22.8,22.63,22.69,398200.0
2005-04-15 09:30:00,22.36,22.6,22.06,22.09,680800.0,22.36,22.6,22.06,22.09,680800.0
2005-04-15 10:00:00,22.09,22.1,21.84,21.99,462500.0,22.09,22.1,21.84,21.99,462500.0
2005-04-15 10:30:00,21.99,22.0,21.7,21.7,239900.0,21.99,22.0,21.7,21.7,239900.0
2005-04-15 11:00:00,21.73,21.86,21.65,21.68,292000.0,21.73,21.86,21.65,21.68,292000.0
2005-04-15 11:30:00,21.68,21.82,21.62,21.75,154300.0,21.68,21.82,21.62,21.75,154300.0
2005-04-15 12:00:00,21.75,21.81,21.68,21.75,183100.0,21.75,21.81,21.68,21.75,183100.0
2005-04-15 12:30:00,21.74,21.8,21.58,21.58,311700.0,21.74,21.8,21.58,21.58,311700.0
2005-04-15 13:00:00,21.62,21.88,21.62,21.83,87400.0,21.62,21.88,21.62,21.83,87400.0
2005-04-15 13:30:00,21.82,21.95,21.82,21.92,136400.0,21.82,21.95,21.82,21.92,136400.0
2005-04-15 14:00:00,21.92,21.98,21.86,21.94,106500.0,21.92,21.98,21.86,21.94,106500.0
2005-04-15 14:30:00,21.94,21.96,21.78,21.79,151000.0,21.94,21.96,21.78,21.79,151000.0
2005-04-15 15:00:00,21.8,21.9,21.68,21.83,214000.0,21.8,21.9,21.68,21.83,214000.0
2005-04-15 15:30:00,21.83,21.89,21.7,21.8,384100.0,21.83,21.89,21.7,21.8,384100.0
2005-04-18 09:30:00,20.88,20.97,20.11,20.51,1709700.0,20.88,20.97,20.11,20.51,1709700.0
2005-04-18 10:00:00,20.5,20.89,20.45,20.8,872400.0,20.5,20.89,20.45,20.8,872400.0
2005-04-18 10:30:00,20.81,21.62,20.8,21.53,1248400.0,20.81,21.62,20.8,21.53,1248400.0
2005-04-18 11:00:00,21.53,21.72,21.1,21.14,569300.0,21.53,21.72,21.1,21.14,569300.0
2005-04-18 11:30:00,21.15,21.37,21.11,21.35,338800.0,21.15,21.37,21.11,21.35,338800.0
2005-04-18 12:00:00,21.35,21.48,21.35,21.36,213800.0,21.35,21.48,21.35,21.36,213800.0
2005-04-18 12:30:00,21.38,21.44,21.25,21.3,97900.0,21.38,21.44,21.25,21.3,97900.0
2005-04-18 13:00:00,21.3,21.48,21.3,21.45,103900.0,21.3,21.48,21.3,21.45,103900.0
2005-04-18 13:30:00,21.45,21.6,21.42,21.58,175600.0,21.45,21.6,21.42,21.58,175600.0
2005-04-18 14:00:00,21.56,21.65,21.46,21.53,146600.0,21.56,21.65,21.46,21.53,146600.0
2005-04-18 14:30:00,21.52,21.55,21.3,21.38,270800.0,21.52,21.55,21.3,21.38,270800.0
2005-04-18 15:00:00,21.38,21.44,21.25,21.43,265200.0,21.38,21.44,21.25,21.43,265200.0
2005-04-18 15:30:00,21.44,21.5,21.34,21.36,366400.0,21.44,21.5,21.34,21.36,366400.0
2005-04-19 09:30:00,21.42,21.49,21.11,21.27,458500.0,21.42,21.49,21.11,21.27,458500.0
2005-04-19 10:00:00,21.26,21.27,21.02,21.08,432400.0,21.26,21.27,21.02,21.08,432400.0
2005-04-19 10:30:00,21.07,21.07,20.62,21.01,425400.0,21.07,21.07,20.62,21.01,425400.0
2005-04-19 11:00:00,21.02,21.13,21.0,21.09,341300.0,21.02,21.13,21.0,21.09,341300.0
2005-04-19 11:30:00,21.09,21.09,20.99,21.0,213000.0,21.09,21.09,20.99,21.0,213000.0
2005-04-19 12:00:00,21.01,21.05,20.82,20.84,257800.0,21.01,21.05,20.82,20.84,257800.0
2005-04-19 12:30:00,20.84,20.9,20.79,20.9,208800.0,20.84,20.9,20.79,20.9,208800.0
2005-04-19 13:00:00,20.89,20.95,20.89,20.95,142700.0,20.89,20.95,20.89,20.95,142700.0
2005-04-19 13:30:00,20.96,21.09,20.93,21.04,450400.0,20.96,21.09,20.93,21.04,450400.0
2005-04-19 14:00:00,21.03,21.06,20.99,21.03,259600.0,21.03,21.06,20.99,21.03,259600.0
2005-04-19 14:30:00,21.05,21.25,20.89,21.05,935600.0,21.05,21.25,20.89,21.05,935600.0
2005-04-19 15:00:00,21.05,21.23,20.99,21.2,473000.0,21.05,21.23,20.99,21.2,473000.0
2005-04-19 15:30:00,21.2,21.33,21.07,21.25,412100.0,21.2,21.33,21.07,21.25,412100.0
2005-04-20 09:30:00,21.35,21.38,20.88,21.01,289400.0,21.35,21.38,20.88,21.01,289400.0
2005-04-20 10:00:00,21.01,21.18,21.01,21.07,297200.0,21.01,21.18,21.01,21.07,297200.0
2005-04-20 10:30:00,21.08,21.15,21.0,21.1,107500.0,21.08,21.15,21.0,21.1,107500.0
2005-04-20 11:00:00,21.09,21.15,20.99,21.05,106000.0,21.09,21.15,20.99,21.05,106000.0
2005-04-20 11:30:00,21.04,21.15,20.99,21.04,113700.0,21.04,21.15,20.99,21.04,113700.0
2005-04-20 12:00:00,21.04,21.06,20.93,20.95,213300.0,21.04,21.06,20.93,20.95,213300.0
2005-04-20 12:30:00,20.95,20.95,20.79,20.81,217000.0,20.95,20.95,20.79,20.81,217000.0
2005-04-20 13:00:00,20.82,20.84,20.74,20.79,258200.0,20.82,20.84,20.74,20.79,258200.0
2005-04-20 13:30:00,20.78,20.79,20.65,20.65,229800.0,20.78,20.79,20.65,20.65,229800.0
2005-04-20 14:00:00,20.66,20.67,20.54,20.54,180100.0,20.66,20.67,20.54,20.54,180100.0
2005-04-20 14:30:00,20.53,20.6,20.49,20.58,277900.0,20.53,20.6,20.49,20.58,277900.0
2005-04-20 15:00:00,20.58,20.61,20.46,20.48,269200.0,20.58,20.61,20.46,20.48,269200.0
2005-04-20 15:30:00,20.49,20.8,20.48,20.71,499100.0,20.49,20.8,20.48,20.71,499100.0
2005-04-21 09:30:00,20.97,21.12,20.9,20.97,299300.0,20.97,21.12,20.9,20.97,299300.0
2005-04-21 10:00:00,20.97,21.03,20.86,20.93,180400.0,20.97,21.03,20.86,20.93,180400.0
2005-04-21 10:30:00,20.92,21.01,20.9,20.96,102400.0,20.92,21.01,20.9,20.96,102400.0
2005-04-21 11:00:00,20.95,20.99,20.91,20.98,85600.0,20.95,20.99,20.91,20.98,85600.0
2005-04-21 11:30:00,20.98,21.08,20.98,21.06,76900.0,20.98,21.08,20.98,21.06,76900.0
2005-04-21 12:00:00,21.06,21.3,21.06,21.3,202500.0,21.06,21.3,21.06,21.3,202500.0
2005-04-21 12:30:00,21.29,21.38,21.29,21.31,71900.0,21.29,21.38,21.29,21.31,71900.0
2005-04-21 13:00:00,21.32,21.48,21.31,21.37,237000.0,21.32,21.48,21.31,21.37,237000.0
2005-04-21 13:30:00,21.37,21.4,21.33,21.34,182500.0,21.37,21.4,21.33,21.34,182500.0
2005-04-21 14:00:00,21.33,21.36,21.25,21.27,394500.0,21.33,21.36,21.25,21.27,394500.0
2005-04-21 14:30:00,21.26,21.31,21.23,21.31,237700.0,21.26,21.31,21.23,21.31,237700.0
2005-04-21 15:00:00,21.3,21.32,21.24,21.26,243400.0,21.3,21.32,21.24,21.26,243400.0
2005-04-21 15:30:00,21.25,21.3,21.2,21.3,555900.0,21.25,21.3,21.2,21.3,555900.0
2005-04-22 09:30:00,21.1,21.24,20.99,21.19,376100.0,21.1,21.24,20.99,21.19,376100.0
2005-04-22 10:00:00,21.2,21.25,21.04,21.11,322800.0,21.2,21.25,21.04,21.11,322800.0
2005-04-22 10:30:00,21.11,21.14,20.96,20.99,282800.0,21.11,21.14,20.96,20.99,282800.0
2005-04-22 11:00:00,20.99,21.16,20.99,21.06,133900.0,20.99,21.16,20.99,21.06,133900.0
2005-04-22 11:30:00,21.06,21.1,20.96,20.96,103600.0,21.06,21.1,20.96,20.96,103600.0
2005-04-22 12:00:00,20.97,21.09,20.96,21.03,89700.0,20.97,21.09,20.96,21.03,89700.0
2005-04-22 12:30:00,21.02,21.08,21.0,21.01,61100.0,21.02,21.08,21.0,21.01,61100.0
2005-04-22 13:00:00,21.01,21.01,20.92,20.93,69300.0,21.01,21.01,20.92,20.93,69300.0
2005-04-22 13:30:00,20.93,21.05,20.93,21.05,89800.0,20.93,21.05,20.93,21.05,89800.0
2005-04-22 14:00:00,21.03,21.03,20.94,20.99,57000.0,21.03,21.03,20.94,20.99,57000.0
2005-04-22 14:30:00,20.98,20.98,20.83,20.83,91400.0,20.98,20.98,20.83,20.83,91400.0
2005-04-22 15:00:00,20.83,20.96,20.82,20.83,123100.0,20.83,20.96,20.82,20.83,123100.0
2005-04-22 15:30:00,20.83,20.96,20.82,20.9,254300.0,20.83,20.96,20.82,20.9,254300.0
2005-04-25 09:30:00,21.13,21.15,20.9,20.93,177800.0,21.13,21.15,20.9,20.93,177800.0
2005-04-25 10:00:00,20.92,21.07,20.92,21.01,117300.0,20.92,21.07,20.92,21.01,117300.0
2005-04-25 10:30:00,21.0,21.08,20.99,21.07,120700.0,21.0,21.08,20.99,21.07,120700.0
2005-04-25 11:00:00,21.08,21.11,21.04,21.08,170900.0,21.08,21.11,21.04,21.08,170900.0
2005-04-25 11:30:00,21.07,21.1,21.0,21.02,72000.0,21.07,21.1,21.0,21.02,72000.0
2005-04-25 12:00:00,21.04,21.07,20.92,20.96,88500.0,21.04,21.07,20.92,20.96,88500.0
2005-04-25 12:30:00,20.99,20.99,20.96,20.97,48700.0,20.99,20.99,20.96,20.97,48700.0
2005-04-25 13:00:00,20.96,21.06,20.94,21.04,89400.0,20.96,21.06,20.94,21.04,89400.0
2005-04-25 13:30:00,21.05,21.08,20.95,20.95,74100.0,21.05,21.08,20.95,20.95,74100.0
2005-04-25 14:00:00,20.96,21.03,20.94,21.02,114100.0,20.96,21.03,20.94,21.02,114100.0
2005-04-25 14:30:00,21.02,21.03,20.89,21.0,120800.0,21.02,21.03,20.89,21.0,120800.0
2005-04-25 15:00:00,20.99,21.0,20.83,20.92,103500.0,20.99,21.0,20.83,20.92,103500.0
2005-04-25 15:30:00,20.92,21.03,20.92,21.02,260000.0,20.92,21.03,20.92,21.02,260000.0
2005-04-26 09:30:00,20.64,20.96,20.61,20.73,351000.0,20.64,20.96,20.61,20.73,351000.0
2005-04-26 10:00:00,20.74,20.85,20.73,20.82,195700.0,20.74,20.85,20.73,20.82,195700.0
2005-04-26 10:30:00,20.82,21.21,20.8,21.21,301600.0,20.82,21.21,20.8,21.21,301600.0
2005-04-26 11:00:00,21.21,21.29,21.17,21.28,307700.0,21.21,21.29,21.17,21.28,307700.0
2005-04-26 11:30:00,21.29,21.3,21.22,21.24,139600.0,21.29,21.3,21.22,21.24,139600.0
2005-04-26 12:00:00,21.23,21.25,21.09,21.14,81600.0,21.23,21.25,21.09,21.14,81600.0
2005-04-26 12:30:00,21.14,21.16,21.08,21.09,121200.0,21.14,21.16,21.08,21.09,121200.0
2005-04-26 13:00:00,21.09,21.11,21.06,21.07,135800.0,21.09,21.11,21.06,21.07,135800.0
2005-04-26 13:30:00,21.07,21.17,21.06,21.13,211800.0,21.07,21.17,21.06,21.13,211800.0
2005-04-26 14:00:00,21.13,21.17,21.08,21.12,131000.0,21.13,21.17,21.08,21.12,131000.0
2005-04-26 14:30:00,21.12,21.19,21.08,21.09,169100.0,21.12,21.19,21.08,21.09,169100.0
2005-04-26 15:00:00,21.09,21.18,21.09,21.13,177900.0,21.09,21.18,21.09,21.13,177900.0
2005-04-26 15:30:00,21.13,21.14,20.94,20.96,214200.0,21.13,21.14,20.94,20.96,214200.0
2005-04-27 09:30:00,20.93,21.08,20.78,20.94,155700.0,20.93,21.08,20.78,20.94,155700.0
2005-04-27 10:00:00,20.94,21.0,20.89,20.91,81100.0,20.94,21.0,20.89,20.91,81100.0
2005-04-27 10:30:00,20.92,21.03,20.91,20.93,101500.0,20.92,21.03,20.91,20.93,101500.0
2005-04-27 11:00:00,20.93,20.94,20.8,20.92,148200.0,20.93,20.94,20.8,20.92,148200.0
2005-04-27 11:30:00,20.92,20.92,20.83,20.9,145400.0,20.92,20.92,20.83,20.9,145400.0
2005-04-27 12:00:00,20.91,20.95,20.8,20.88,164000.0,20.91,20.95,20.8,20.88,164000.0
2005-04-27 12:30:00,20.89,20.89,20.8,20.81,50000.0,20.89,20.89,20.8,20.81,50000.0
2005-04-27 13:00:00,20.81,20.97,20.81,20.93,130500.0,20.81,20.97,20.81,20.93,130500.0
2005-04-27 13:30:00,20.92,21.05,20.92,21.03,94200.0,20.92,21.05,20.92,21.03,94200.0
2005-04-27 14:00:00,21.03,21.07,20.94,21.0,69800.0,21.03,21.07,20.94,21.0,69800.0
2005-04-27 14:30:00,21.0,21.04,20.97,21.03,57700.0,21.0,21.04,20.97,21.03,57700.0
2005-04-27 15:00:00,21.04,21.06,20.98,21.03,73000.0,21.04,21.06,20.98,21.03,73000.0
2005-04-27 15:30:00,21.02,21.07,21.0,21.01,96300.0,21.02,21.07,21.0,21.01,96300.0
2005-04-28 09:30:00,20.86,20.92,20.5,20.71,252100.0,20.86,20.92,20.5,20.71,252100.0
2005-04-28 10:00:00,20.7,20.81,20.62,20.64,88000.0,20.7,20.81,20.62,20.64,88000.0
2005-04-28 10:30:00,20.65,20.75,20.61,20.68,146900.0,20.65,20.75,20.61,20.68,146900.0
2005-04-28 11:00:00,20.7,20.7,20.61,20.61,94200.0,20.7,20.7,20.61,20.61,94200.0
2005-04-28 11:30:00,20.61,20.62,20.5,20.53,103200.0,20.61,20.62,20.5,20.53,103200.0
2005-04-28 12:00:00,20.52,20.54,20.51,20.52,68900.0,20.52,20.54,20.51,20.52,68900.0
2005-04-28 12:30:00,20.52,20.65,20.52,20.59,95800.0,20.52,20.65,20.52,20.59,95800.0
2005-04-28 13:00:00,20.59,20.6,20.56,20.56,56000.0,20.59,20.6,20.56,20.56,56000.0
2005-04-28 13:30:00,20.57,20.75,20.56,20.75,158700.0,20.57,20.75,20.56,20.75,158700.0
2005-04-28 14:00:00,20.75,20.75,20.57,20.57,72400.0,20.75,20.75,20.57,20.57,72400.0
2005-04-28 14:30:00,20.58,20.59,20.46,20.57,203900.0,20.58,20.59,20.46,20.57,203900.0
2005-04-28 15:00:00,20.57,20.57,20.47,20.49,109400.0,20.57,20.57,20.47,20.49,109400.0
2005-04-28 15:30:00,20.49,20.54,20.44,20.51,314000.0,20.49,20.54,20.44,20.51,314000.0
2005-04-29 09:30:00,20.63,20.8,20.61,20.75,198700.0,20.63,20.8,20.61,20.75,198700.0
2005-04-29 10:00:00,20.75,20.87,20.39,20.55,272500.0,20.75,20.87,20.39,20.55,272500.0
2005-04-29 10:30:00,20.52,20.57,20.19,20.26,220500.0,20.52,20.57,20.19,20.26,220500.0
2005-04-29 11:00:00,20.25,20.52,20.22,20.49,236700.0,20.25,20.52,20.22,20.49,236700.0
2005-04-29 11:30:00,20.48,20.62,20.45,20.55,326100.0,20.48,20.62,20.45,20.55,326100.0
2005-04-29 12:00:00,20.55,20.62,20.51,20.56,67000.0,20.55,20.62,20.51,20.56,67000.0
2005-04-29 12:30:00,20.55,20.69,20.53,20.63,126300.0,20.55,20.69,20.53,20.63,126300.0
2005-04-29 13:00:00,20.62,20.75,20.55,20.66,74300.0,20.62,20.75,20.55,20.66,74300.0
2005-04-29 13:30:00,20.68,20.82,20.68,20.79,122100.0,20.68,20.82,20.68,20.79,122100.0
2005-04-29 14:00:00,20.81,20.98,20.8,20.94,170600.0,20.81,20.98,20.8,20.94,170600.0
2005-04-29 14:30:00,20.93,21.17,20.93,21.06,146500.0,20.93,21.17,20.93,21.06,146500.0
2005-04-29 15:00:00,21.06,21.07,20.91,20.97,160800.0,21.06,21.07,20.91,20.97,160800.0
2005-04-29 15:30:00,20.97,21.04,20.86,20.89,283900.0,20.97,21.04,20.86,20.89,283900.0
2005-05-02 09:30:00,21.14,21.22,21.0,21.22,248300.0,21.14,21.22,21.0,21.22,248300.0
2005-05-02 10:00:00,21.22,21.25,21.15,21.22,110700.0,21.22,21.25,21.15,21.22,110700.0
2005-05-02 10:30:00,21.2,21.25,21.12,21.14,94000.0,21.2,21.25,21.12,21.14,94000.0
2005-05-02 11:00:00,21.14,21.22,21.14,21.22,50400.0,21.14,21.22,21.14,21.22,50400.0
2005-05-02 11:30:00,21.23,21.3,21.18,21.29,275000.0,21.23,21.3,21.18,21.29,275000.0
2005-05-02 12:00:00,21.3,21.3,21.24,21.26,66800.0,21.3,21.3,21.24,21.26,66800.0
2005-05-02 12:30:00,21.26,21.29,21.26,21.27,64100.0,21.26,21.29,21.26,21.27,64100.0
2005-05-02 13:00:00,21.27,21.28,21.24,21.27,68400.0,21.27,21.28,21.24,21.27,68400.0
2005-05-02 13:30:00,21.27,21.27,21.24,21.25,62300.0,21.27,21.27,21.24,21.25,62300.0
2005-05-02 14:00:00,21.25,21.25,21.14,21.16,123900.0,21.25,21.25,21.14,21.16,123900.0
2005-05-02 14:30:00,21.16,21.2,21.16,21.19,110600.0,21.16,21.2,21.16,21.19,110600.0
2005-05-02 15:00:00,21.18,21.27,21.18,21.24,114400.0,21.18,21.27,21.18,21.24,114400.0
2005-05-02 15:30:00,21.24,21.24,21.14,21.21,239900.0,21.24,21.24,21.14,21.21,239900.0
2005-05-03 09:30:00,21.11,21.41,21.11,21.37,268000.0,21.11,21.41,21.11,21.37,268000.0
2005-05-03 10:00:00,21.37,21.38,21.24,21.31,71400.0,21.37,21.38,21.24,21.31,71400.0
2005-05-03 10:30:00,21.3,21.4,21.3,21.39,91900.0,21.3,21.4,21.3,21.39,91900.0
2005-05-03 11:00:00,21.39,21.4,21.36,21.38,59300.0,21.39,21.4,21.36,21.38,59300.0
2005-05-03 11:30:00,21.37,21.4,21.37,21.38,76400.0,21.37,21.4,21.37,21.38,76400.0
2005-05-03 12:00:00,21.39,21.42,21.37,21.41,150800.0,21.39,21.42,21.37,21.41,150800.0
2005-05-03 12:30:00,21.4,21.5,21.39,21.49,124700.0,21.4,21.5,21.39,21.49,124700.0
2005-05-03 13:00:00,21.49,21.55,21.44,21.55,129600.0,21.49,21.55,21.44,21.55,129600.0
2005-05-03 13:30:00,21.56,21.61,21.53,21.6,118200.0,21.56,21.61,21.53,21.6,118200.0
2005-05-03 14:00:00,21.61,21.62,21.49,21.59,210500.0,21.61,21.62,21.49,21.59,210500.0
2005-05-03 14:30:00,21.59,21.82,21.59,21.76,335700.0,21.59,21.82,21.59,21.76,335700.0
2005-05-03 15:00:00,21.77,21.77,21.49,21.66,291000.0,21.77,21.77,21.49,21.66,291000.0
2005-05-03 15:30:00,21.66,21.71,21.51,21.53,343800.0,21.66,21.71,21.51,21.53,343800.0
2005-05-04 09:30:00,21.65,21.81,21.51,21.7,195000.0,21.65,21.81,21.51,21.7,195000.0
2005-05-04 10:00:00,21.67,21.77,21.58,21.77,104300.0,21.67,21.77,21.58,21.77,104300.0
2005-05-04 10:30:00,21.79,21.89,21.75,21.81,245800.0,21.79,21.89,21.75,21.81,245800.0
2005-05-04 11:00:00,21.83,21.86,21.65,21.85,165200.0,21.83,21.86,21.65,21.85,165200.0
2005-05-04 11:30:00,21.86,21.86,21.78,21.82,91600.0,21.86,21.86,21.78,21.82,91600.0
2005-05-04 12:00:00,21.83,21.86,21.78,21.84,139900.0,21.83,21.86,21.78,21.84,139900.0
2005-05-04 12:30:00,21.85,21.9,21.79,21.87,113200.0,21.85,21.9,21.79,21.87,113200.0
2005-05-04 13:00:00,21.86,21.91,21.84,21.9,83500.0,21.86,21.91,21.84,21.9,83500.0
2005-05-04 13:30:00,21.91,22.02,21.79,21.99,155000.0,21.91,22.02,21.79,21.99,155000.0
2005-05-04 14:00:00,22.0,22.02,21.92,21.94,109400.0,22.0,22.02,21.92,21.94,109400.0
2005-05-04 14:30:00,21.93,21.94,21.85,21.93,87300.0,21.93,21.94,21.85,21.93,87300.0
2005-05-04 15:00:00,21.93,22.09,21.92,22.08,265800.0,21.93,22.09,21.92,22.08,265800.0
2005-05-04 15:30:00,22.09,22.13,21.98,22.03,280000.0,22.09,22.13,21.98,22.03,280000.0
2005-05-05 09:30:00,22.0,22.2,21.95,22.02,225500.0,22.0,22.2,21.95,22.02,225500.0
2005-05-05 10:00:00,22.02,22.16,21.97,22.03,470900.0,22.02,22.16,21.97,22.03,470900.0
2005-05-05 10:30:00,22.05,22.09,21.97,22.0,268100.0,22.05,22.09,21.97,22.0,268100.0
2005-05-05 11:00:00,21.98,22.0,21.95,22.0,102300.0,21.98,22.0,21.95,22.0,102300.0
2005-05-05 11:30:00,22.01,22.1,22.01,22.07,61800.0,22.01,22.1,22.01,22.07,61800.0
2005-05-05 12:00:00,22.07,22.08,22.0,22.0,80700.0,22.07,22.08,22.0,22.0,80700.0
2005-05-05 12:30:00,22.0,22.03,21.91,21.91,171900.0,22.0,22.03,21.91,21.91,171900.0
2005-05-05 13:00:00,21.91,22.03,21.83,21.93,185100.0,21.91,22.03,21.83,21.93,185100.0
2005-05-05 13:30:00,21.93,22.05,21.93,21.96,75100.0,21.93,22.05,21.93,21.96,75100.0
2005-05-05 14:00:00,21.96,22.06,21.96,22.02,67500.0,21.96,22.06,21.96,22.02,67500.0
2005-05-05 14:30:00,22.02,22.04,21.94,22.0,121300.0,22.02,22.04,21.94,22.0,121300.0
2005-05-05 15:00:00,22.0,22.06,21.99,22.01,94000.0,22.0,22.06,21.99,22.01,94000.0
2005-05-05 15:30:00,22.01,22.08,21.98,22.01,120100.0,22.01,22.08,21.98,22.01,120100.0
2005-05-06 09:30:00,21.97,22.91,21.64,21.95,440800.0,21.97,22.91,21.64,21.95,440800.0
2005-05-06 10:00:00,21.96,22.0,21.81,21.88,201900.0,21.96,22.0,21.81,21.88,201900.0
2005-05-06 10:30:00,21.88,21.95,21.86,21.9,104600.0,21.88,21.95,21.86,21.9,104600.0
2005-05-06 11:00:00,21.9,21.97,21.85,21.85,125600.0,21.9,21.97,21.85,21.85,125600.0
2005-05-06 11:30:00,21.85,21.88,21.75,21.78,255600.0,21.85,21.88,21.75,21.78,255600.0
2005-05-06 12:00:00,21.77,21.81,21.74,21.78,102200.0,21.77,21.81,21.74,21.78,102200.0
2005-05-06 12:30:00,21.77,21.87,21.77,21.86,56600.0,21.77,21.87,21.77,21.86,56600.0
2005-05-06 13:00:00,21.86,21.9,21.86,21.9,93500.0,21.86,21.9,21.86,21.9,93500.0
2005-05-06 13:30:00,21.9,21.94,21.89,21.91,88600.0,21.9,21.94,21.89,21.91,88600.0
2005-05-06 14:00:00,21.91,21.96,21.91,21.92,43200.0,21.91,21.96,21.91,21.92,43200.0
2005-05-06 14:30:00,21.92,21.97,21.89,21.91,74700.0,21.92,21.97,21.89,21.91,74700.0
2005-05-06 15:00:00,21.92,21.97,21.87,21.94,162500.0,21.92,21.97,21.87,21.94,162500.0
2005-05-06 15:30:00,21.94,22.01,21.9,21.98,203800.0,21.94,22.01,21.9,21.98,203800.0
2005-05-09 09:30:00,21.95,22.2,21.91,22.04,224500.0,21.95,22.2,21.91,22.04,224500.0
2005-05-09 10:00:00,22.06,22.13,22.01,22.05,103300.0,22.06,22.13,22.01,22.05,103300.0
2005-05-09 10:30:00,22.05,22.1,21.98,22.06,96700.0,22.05,22.1,21.98,22.06,96700.0
2005-05-09 11:00:00,22.06,22.09,21.99,22.05,80600.0,22.06,22.09,21.99,22.05,80600.0
2005-05-09 11:30:00,22.07,22.17,22.06,22.16,55100.0,22.07,22.17,22.06,22.16,55100.0
2005-05-09 12:00:00,22.17,22.17,22.13,22.14,84100.0,22.17,22.17,22.13,22.14,84100.0
2005-05-09 12:30:00,22.14,22.15,22.12,22.13,51300.0,22.14,22.15,22.12,22.13,51300.0
2005-05-09 13:00:00,22.13,22.18,22.11,22.17,96200.0,22.13,22.18,22.11,22.17,96200.0
2005-05-09 13:30:00,22.17,22.25,22.15,22.25,41500.0,22.17,22.25,22.15,22.25,41500.0
2005-05-09 14:00:00,22.24,22.27,22.24,22.26,111000.0,22.24,22.27,22.24,22.26,111000.0
2005-05-09 14:30:00,22.26,22.28,22.25,22.26,101400.0,22.26,22.28,22.25,22.26,101400.0
2005-05-09 15:00:00,22.26,22.26,22.15,22.15,192900.0,22.26,22.26,22.15,22.15,192900.0
2005-05-09 15:30:00,22.15,22.27,22.12,22.23,229000.0,22.15,22.27,22.12,22.23,229000.0
2005-05-10 09:30:00,22.17,22.17,22.04,22.1,129300.0,22.17,22.17,22.04,22.1,129300.0
2005-05-10 10:00:00,22.08,22.15,22.06,22.11,46200.0,22.08,22.15,22.06,22.11,46200.0
2005-05-10 10:30:00,22.09,22.17,22.09,22.14,41700.0,22.09,22.17,22.09,22.14,41700.0
2005-05-10 11:00:00,22.13,22.13,22.09,22.12,45300.0,22.13,22.13,22.09,22.12,45300.0
2005-05-10 11:30:00,22.12,22.16,22.11,22.13,52100.0,22.12,22.16,22.11,22.13,52100.0
2005-05-10 12:00:00,22.15,22.21,22.14,22.18,43000.0,22.15,22.21,22.14,22.18,43000.0
2005-05-10 12:30:00,22.18,22.21,22.18,22.19,16500.0,22.18,22.21,22.18,22.19,16500.0
2005-05-10 13:00:00,22.18,22.29,22.18,22.26,66200.0,22.18,22.29,22.18,22.26,66200.0
2005-05-10 13:30:00,22.26,22.27,22.18,22.19,32800.0,22.26,22.27,22.18,22.19,32800.0
2005-05-10 14:00:00,22.2,22.23,22.16,22.16,45800.0,22.2,22.23,22.16,22.16,45800.0
2005-05-10 14:30:00,22.17,22.19,22.05,22.08,98800.0,22.17,22.19,22.05,22.08,98800.0
2005-05-10 15:00:00,22.08,22.13,22.05,22.1,61100.0,22.08,22.13,22.05,22.1,61100.0
2005-05-10 15:30:00,22.1,22.29,22.09,22.15,593800.0,22.1,22.29,22.09,22.15,593800.0
2005-05-11 09:30:00,22.2,22.27,22.0,22.0,146600.0,22.2,22.27,22.0,22.0,146600.0
2005-05-11 10:00:00,22.0,22.16,21.99,22.12,57400.0,22.0,22.16,21.99,22.12,57400.0
2005-05-11 10:30:00,22.14,22.2,22.05,22.06,93900.0,22.14,22.2,22.05,22.06,93900.0
2005-05-11 11:00:00,22.07,22.07,21.98,22.0,171000.0,22.07,22.07,21.98,22.0,171000.0
2005-05-11 11:30:00,22.0,22.06,21.98,22.05,72900.0,22.0,22.06,21.98,22.05,72900.0
2005-05-11 12:00:00,22.05,22.22,22.0,22.21,166100.0,22.05,22.22,22.0,22.21,166100.0
2005-05-11 12:30:00,22.19,22.2,22.1,22.12,37500.0,22.19,22.2,22.1,22.12,37500.0
2005-05-11 13:00:00,22.13,22.36,22.13,22.32,128400.0,22.13,22.36,22.13,22.32,128400.0
2005-05-11 13:30:00,22.32,22.34,22.22,22.24,43600.0,22.32,22.34,22.22,22.24,43600.0
2005-05-11 14:00:00,22.24,22.49,22.24,22.43,139900.0,22.24,22.49,22.24,22.43,139900.0
2005-05-11 14:30:00,22.43,22.45,22.37,22.37,69400.0,22.43,22.45,22.37,22.37,69400.0
2005-05-11 15:00:00,22.38,22.38,22.28,22.33,55700.0,22.38,22.38,22.28,22.33,55700.0
2005-05-11 15:30:00,22.33,22.4,22.3,22.39,177700.0,22.33,22.4,22.3,22.39,177700.0
2005-05-12 09:30:00,22.39,22.45,22.24,22.35,159900.0,22.39,22.45,22.24,22.35,159900.0
2005-05-12 10:00:00,22.35,22.48,22.35,22.39,79900.0,22.35,22.48,22.35,22.39,79900.0
2005-05-12 10:30:00,22.38,22.48,22.27,22.42,76200.0,22.38,22.48,22.27,22.42,76200.0
2005-05-12 11:00:00,22.42,22.46,22.34,22.38,83000.0,22.42,22.46,22.34,22.38,83000.0
2005-05-12 11:30:00,22.38,22.39,22.26,22.29,203200.0,22.38,22.39,22.26,22.29,203200.0
2005-05-12 12:00:00,22.28,22.33,22.23,22.23,118200.0,22.28,22.33,22.23,22.23,118200.0
2005-05-12 12:30:00,22.23,22.27,22.19,22.22,149700.0,22.23,22.27,22.19,22.22,149700.0
2005-05-12 13:00:00,22.21,22.26,22.18,22.19,56300.0,22.21,22.26,22.18,22.19,56300.0
2005-05-12 13:30:00,22.19,22.19,22.03,22.09,267700.0,22.19,22.19,22.03,22.09,267700.0
2005-05-12 14:00:00,22.08,22.1,21.99,22.03,291300.0,22.08,22.1,21.99,22.03,291300.0
2005-05-12 14:30:00,22.02,22.03,21.96,21.99,266000.0,22.02,22.03,21.96,21.99,266000.0
2005-05-12 15:00:00,21.99,22.03,21.93,22.03,280700.0,21.99,22.03,21.93,22.03,280700.0
2005-05-12 15:30:00,22.02,22.04,21.99,22.02,367600.0,22.02,22.04,21.99,22.02,367600.0
2005-05-13 09:30:00,22.04,22.21,21.97,22.14,167500.0,22.04,22.21,21.97,22.14,167500.0
2005-05-13 10:00:00,22.13,22.19,22.06,22.14,115000.0,22.13,22.19,22.06,22.14,115000.0
2005-05-13 10:30:00,22.13,22.31,22.09,22.27,107500.0,22.13,22.31,22.09,22.27,107500.0
2005-05-13 11:00:00,22.27,22.35,22.24,22.35,77200.0,22.27,22.35,22.24,22.35,77200.0
2005-05-13 11:30:00,22.35,22.45,22.32,22.45,129200.0,22.35,22.45,22.32,22.45,129200.0
2005-05-13 12:00:00,22.45,22.58,22.38,22.56,148900.0,22.45,22.58,22.38,22.56,148900.0
2005-05-13 12:30:00,22.55,22.58,22.44,22.5,129000.0,22.55,22.58,22.44,22.5,129000.0
2005-05-13 13:00:00,22.5,22.53,22.47,22.5,89300.0,22.5,22.53,22.47,22.5,89300.0
2005-05-13 13:30:00,22.5,22.55,22.43,22.53,108500.0,22.5,22.55,22.43,22.53,108500.0
2005-05-13 14:00:00,22.53,22.55,22.41,22.51,85600.0,22.53,22.55,22.41,22.51,85600.0
2005-05-13 14:30:00,22.51,22.51,22.37,22.41,139300.0,22.51,22.51,22.37,22.41,139300.0
2005-05-13 15:00:00,22.41,22.47,22.36,22.44,85700.0,22.41,22.47,22.36,22.44,85700.0
2005-05-13 15:30:00,22.44,22.52,22.34,22.45,251300.0,22.44,22.52,22.34,22.45,251300.0
2005-05-16 09:30:00,22.41,22.45,22.2,22.21,126300.0,22.41,22.45,22.2,22.21,126300.0
2005-05-16 10:00:00,22.2,22.4,22.15,22.4,134600.0,22.2,22.4,22.15,22.4,134600.0
2005-05-16 10:30:00,22.4,22.46,22.35,22.37,58600.0,22.4,22.46,22.35,22.37,58600.0
2005-05-16 11:00:00,22.39,22.39,22.32,22.37,26400.0,22.39,22.39,22.32,22.37,26400.0
2005-05-16 11:30:00,22.37,22.4,22.35,22.4,28200.0,22.37,22.4,22.35,22.4,28200.0
2005-05-16 12:00:00,22.4,22.41,22.35,22.37,29700.0,22.4,22.41,22.35,22.37,29700.0
2005-05-16 12:30:00,22.37,22.43,22.37,22.43,16600.0,22.37,22.43,22.37,22.43,16600.0
2005-05-16 13:00:00,22.42,22.42,22.35,22.39,14300.0,22.42,22.42,22.35,22.39,14300.0
2005-05-16 13:30:00,22.39,22.41,22.38,22.39,30100.0,22.39,22.41,22.38,22.39,30100.0
2005-05-16 14:00:00,22.4,22.42,22.36,22.38,37900.0,22.4,22.42,22.36,22.38,37900.0
2005-05-16 14:30:00,22.39,22.45,22.35,22.43,28700.0,22.39,22.45,22.35,22.43,28700.0
2005-05-16 15:00:00,22.42,22.48,22.41,22.47,52700.0,22.42,22.48,22.41,22.47,52700.0
2005-05-16 15:30:00,22.46,22.48,22.3,22.48,97800.0,22.46,22.48,22.3,22.48,97800.0
2005-05-17 09:30:00,22.25,22.32,22.14,22.32,90200.0,22.25,22.32,22.14,22.32,90200.0
2005-05-17 10:00:00,22.33,22.4,22.2,22.23,101200.0,22.33,22.4,22.2,22.23,101200.0
2005-05-17 10:30:00,22.22,22.35,22.19,22.34,75900.0,22.22,22.35,22.19,22.34,75900.0
2005-05-17 11:00:00,22.34,22.43,22.34,22.43,51800.0,22.34,22.43,22.34,22.43,51800.0
2005-05-17 11:30:00,22.42,22.52,22.41,22.49,36700.0,22.42,22.52,22.41,22.49,36700.0
2005-05-17 12:00:00,22.49,22.5,22.45,22.48,57200.0,22.49,22.5,22.45,22.48,57200.0
2005-05-17 12:30:00,22.45,22.48,22.45,22.48,24100.0,22.45,22.48,22.45,22.48,24100.0
2005-05-17 13:00:00,22.47,22.48,22.42,22.46,33600.0,22.47,22.48,22.42,22.46,33600.0
2005-05-17 13:30:00,22.46,22.48,22.43,22.44,56500.0,22.46,22.48,22.43,22.44,56500.0
2005-05-17 14:00:00,22.45,22.5,22.43,22.48,25100.0,22.45,22.5,22.43,22.48,25100.0
2005-05-17 14:30:00,22.5,22.6,22.5,22.59,63900.0,22.5,22.6,22.5,22.59,63900.0
2005-05-17 15:00:00,22.58,22.6,22.54,22.55,62900.0,22.58,22.6,22.54,22.55,62900.0
2005-05-17 15:30:00,22.55,22.62,22.55,22.62,110900.0,22.55,22.62,22.55,22.62,110900.0
2005-05-18 09:30:00,22.56,22.97,22.56,22.81,333300.0,22.56,22.97,22.56,22.81,333300.0
2005-05-18 10:00:00,22.81,22.81,22.63,22.77,121000.0,22.81,22.81,22.63,22.77,121000.0
2005-05-18 10:30:00,22.76,22.84,22.75,22.84,108200.0,22.76,22.84,22.75,22.84,108200.0
2005-05-18 11:00:00,22.84,22.89,22.81,22.82,48600.0,22.84,22.89,22.81,22.82,48600.0
2005-05-18 11:30:00,22.82,22.94,22.82,22.93,185800.0,22.82,22.94,22.82,22.93,185800.0
2005-05-18 12:00:00,22.94,22.97,22.93,22.97,95200.0,22.94,22.97,22.93,22.97,95200.0
2005-05-18 12:30:00,22.96,23.01,22.91,23.01,145200.0,22.96,23.01,22.91,23.01,145200.0
2005-05-18 13:00:00,22.99,23.0,22.92,22.95,81600.0,22.99,23.0,22.92,22.95,81600.0
2005-05-18 13:30:00,22.94,23.0,22.87,22.9,83600.0,22.94,23.0,22.87,22.9,83600.0
2005-05-18 14:00:00,22.91,22.94,22.87,22.93,97700.0,22.91,22.94,22.87,22.93,97700.0
2005-05-18 14:30:00,22.93,22.94,22.88,22.9,178900.0,22.93,22.94,22.88,22.9,178900.0
2005-05-18 15:00:00,22.9,22.95,22.88,22.9,166600.0,22.9,22.95,22.88,22.9,166600.0
2005-05-18 15:30:00,22.9,22.92,22.87,22.88,292400.0,22.9,22.92,22.87,22.88,292400.0
2005-05-19 09:30:00,23.0,23.0,22.92,23.0,315100.0,23.0,23.0,22.92,23.0,315100.0
2005-05-19 10:00:00,22.98,23.0,22.91,22.97,114700.0,22.98,23.0,22.91,22.97,114700.0
2005-05-19 10:30:00,22.97,22.97,22.94,22.96,39800.0,22.97,22.97,22.94,22.96,39800.0
2005-05-19 11:00:00,22.95,22.97,22.9,22.92,91800.0,22.95,22.97,22.9,22.92,91800.0
2005-05-19 11:30:00,22.92,22.94,22.81,22.9,111100.0,22.92,22.94,22.81,22.9,111100.0
2005-05-19 12:00:00,22.89,22.91,22.81,22.87,150300.0,22.89,22.91,22.81,22.87,150300.0
2005-05-19 12:30:00,22.88,22.92,22.83,22.84,157800.0,22.88,22.92,22.83,22.84,157800.0
2005-05-19 13:00:00,22.85,22.87,22.76,22.77,111200.0,22.85,22.87,22.76,22.77,111200.0
2005-05-19 13:30:00,22.77,22.77,22.6,22.69,191800.0,22.77,22.77,22.6,22.69,191800.0
2005-05-19 14:00:00,22.7,22.8,22.7,22.76,125000.0,22.7,22.8,22.7,22.76,125000.0
2005-05-19 14:30:00,22.77,22.79,22.65,22.7,105900.0,22.77,22.79,22.65,22.7,105900.0
2005-05-19 15:00:00,22.7,22.73,22.66,22.69,131600.0,22.7,22.73,22.66,22.69,131600.0
2005-05-19 15:30:00,22.7,22.76,22.67,22.75,200700.0,22.7,22.76,22.67,22.75,200700.0
2005-05-20 09:30:00,22.79,22.8,22.64,22.65,151300.0,22.79,22.8,22.64,22.65,151300.0
2005-05-20 10:00:00,22.65,22.72,22.57,22.61,93500.0,22.65,22.72,22.57,22.61,93500.0
2005-05-20 10:30:00,22.61,22.8,22.61,22.79,65600.0,22.61,22.8,22.61,22.79,65600.0
2005-05-20 11:00:00,22.78,22.8,22.73,22.75,32900.0,22.78,22.8,22.73,22.75,32900.0
2005-05-20 11:30:00,22.74,22.78,22.73,22.77,50000.0,22.74,22.78,22.73,22.77,50000.0
2005-05-20 12:00:00,22.77,22.88,22.76,22.83,65400.0,22.77,22.88,22.76,22.83,65400.0
2005-05-20 12:30:00,22.84,22.88,22.76,22.88,27400.0,22.84,22.88,22.76,22.88,27400.0
2005-05-20 13:00:00,22.87,22.9,22.86,22.86,47500.0,22.87,22.9,22.86,22.86,47500.0
2005-05-20 13:30:00,22.86,22.9,22.85,22.85,44700.0,22.86,22.9,22.85,22.85,44700.0
2005-05-20 14:00:00,22.86,22.92,22.86,22.9,46900.0,22.86,22.92,22.86,22.9,46900.0
2005-05-20 14:30:00,22.91,22.92,22.88,22.9,141600.0,22.91,22.92,22.88,22.9,141600.0
2005-05-20 15:00:00,22.91,22.92,22.9,22.9,69800.0,22.91,22.92,22.9,22.9,69800.0
2005-05-20 15:30:00,22.91,22.92,22.75,22.88,318400.0,22.91,22.92,22.75,22.88,318400.0
2005-05-23 09:30:00,22.85,23.0,22.85,22.97,234100.0,22.85,23.0,22.85,22.97,234100.0
2005-05-23 10:00:00,23.0,23.09,22.96,23.06,135600.0,23.0,23.09,22.96,23.06,135600.0
2005-05-23 10:30:00,23.04,23.08,22.92,22.96,274800.0,23.04,23.08,22.92,22.96,274800.0
2005-05-23 11:00:00,22.95,22.95,22.74,22.85,225700.0,22.95,22.95,22.74,22.85,225700.0
2005-05-23 11:30:00,22.85,22.89,22.8,22.86,216000.0,22.85,22.89,22.8,22.86,216000.0
2005-05-23 12:00:00,22.85,22.91,22.84,22.86,143300.0,22.85,22.91,22.84,22.86,143300.0
2005-05-23 12:30:00,22.86,22.86,22.76,22.76,171800.0,22.86,22.86,22.76,22.76,171800.0
2005-05-23 13:00:00,22.76,22.85,22.75,22.82,87700.0,22.76,22.85,22.75,22.82,87700.0
2005-05-23 13:30:00,22.82,22.85,22.8,22.84,129800.0,22.82,22.85,22.8,22.84,129800.0
2005-05-23 14:00:00,22.84,22.9,22.81,22.84,159300.0,22.84,22.9,22.81,22.84,159300.0
2005-05-23 14:30:00,22.84,22.85,22.8,22.83,163400.0,22.84,22.85,22.8,22.83,163400.0
2005-05-23 15:00:00,22.82,22.89,22.75,22.85,309000.0,22.82,22.89,22.75,22.85,309000.0
2005-05-23 15:30:00,22.85,22.92,22.74,22.81,564600.0,22.85,22.92,22.74,22.81,564600.0
2005-05-24 09:30:00,22.84,22.84,22.5,22.6,252400.0,22.84,22.84,22.5,22.6,252400.0
2005-05-24 10:00:00,22.61,22.72,22.59,22.68,117600.0,22.61,22.72,22.59,22.68,117600.0
2005-05-24 10:30:00,22.69,22.75,22.64,22.71,253500.0,22.69,22.75,22.64,22.71,253500.0
2005-05-24 11:00:00,22.72,22.79,22.6,22.61,154200.0,22.72,22.79,22.6,22.61,154200.0
2005-05-24 11:30:00,22.61,22.7,22.61,22.7,100400.0,22.61,22.7,22.61,22.7,100400.0
2005-05-24 12:00:00,22.67,22.8,22.66,22.79,100400.0,22.67,22.8,22.66,22.79,100400.0
2005-05-24 12:30:00,22.8,22.87,22.79,22.87,64300.0,22.8,22.87,22.79,22.87,64300.0
2005-05-24 13:00:00,22.88,22.89,22.82,22.85,51600.0,22.88,22.89,22.82,22.85,51600.0
2005-05-24 13:30:00,22.86,22.94,22.84,22.94,61200.0,22.86,22.94,22.84,22.94,61200.0
2005-05-24 14:00:00,22.92,22.95,22.8,22.85,163900.0,22.92,22.95,22.8,22.85,163900.0
2005-05-24 14:30:00,22.85,22.9,22.8,22.81,76700.0,22.85,22.9,22.8,22.81,76700.0
2005-05-24 15:00:00,22.83,22.97,22.82,22.95,98500.0,22.83,22.97,22.82,22.95,98500.0
2005-05-24 15:30:00,22.95,23.0,22.93,22.96,126500.0,22.95,23.0,22.93,22.96,126500.0
2005-05-25 09:30:00,22.87,22.94,22.85,22.93,80300.0,22.87,22.94,22.85,22.93,80300.0
2005-05-25 10:00:00,22.93,22.96,22.83,22.85,111100.0,22.93,22.96,22.83,22.85,111100.0
2005-05-25 10:30:00,22.85,22.85,22.77,22.81,102800.0,22.85,22.85,22.77,22.81,102800.0
2005-05-25 11:00:00,22.8,22.82,22.77,22.81,72000.0,22.8,22.82,22.77,22.81,72000.0
2005-05-25 11:30:00,22.81,22.85,22.75,22.77,67700.0,22.81,22.85,22.75,22.77,67700.0
2005-05-25 12:00:00,22.76,22.78,22.73,22.76,45300.0,22.76,22.78,22.73,22.76,45300.0
2005-05-25 12:30:00,22.75,22.77,22.74,22.75,10900.0,22.75,22.77,22.74,22.75,10900.0
2005-05-25 13:00:00,22.74,22.76,22.74,22.75,10600.0,22.74,22.76,22.74,22.75,10600.0
2005-05-25 13:30:00,22.75,22.76,22.74,22.74,43800.0,22.75,22.76,22.74,22.74,43800.0
2005-05-25 14:00:00,22.74,22.78,22.74,22.78,51300.0,22.74,22.78,22.74,22.78,51300.0
2005-05-25 14:30:00,22.78,22.82,22.74,22.8,133000.0,22.78,22.82,22.74,22.8,133000.0
2005-05-25 15:00:00,22.8,22.91,22.8,22.88,156400.0,22.8,22.91,22.8,22.88,156400.0
2005-05-25 15:30:00,22.88,22.9,22.8,22.89,235800.0,22.88,22.9,22.8,22.89,235800.0
2005-05-26 09:30:00,22.99,23.0,22.85,22.98,245800.0,22.99,23.0,22.85,22.98,245800.0
2005-05-26 10:00:00,22.97,23.04,22.94,23.02,346300.0,22.97,23.04,22.94,23.02,346300.0
2005-05-26 10:30:00,23.0,23.05,22.85,22.89,167000.0,23.0,23.05,22.85,22.89,167000.0
2005-05-26 11:00:00,22.88,22.92,22.84,22.89,130000.0,22.88,22.92,22.84,22.89,130000.0
2005-05-26 11:30:00,22.89,22.89,22.81,22.83,159400.0,22.89,22.89,22.81,22.83,159400.0
2005-05-26 12:00:00,22.83,22.83,22.78,22.79,81000.0,22.83,22.83,22.78,22.79,81000.0
2005-05-26 12:30:00,22.79,22.79,22.74,22.74,49100.0,22.79,22.79,22.74,22.74,49100.0
2005-05-26 13:00:00,22.74,22.75,22.7,22.72,89900.0,22.74,22.75,22.7,22.72,89900.0
2005-05-26 13:30:00,22.72,22.77,22.71,22.77,49900.0,22.72,22.77,22.71,22.77,49900.0
2005-05-26 14:00:00,22.76,22.81,22.76,22.77,59700.0,22.76,22.81,22.76,22.77,59700.0
2005-05-26 14:30:00,22.77,22.77,22.68,22.71,78300.0,22.77,22.77,22.68,22.71,78300.0
2005-05-26 15:00:00,22.71,22.78,22.7,22.75,194800.0,22.71,22.78,22.7,22.75,194800.0
2005-05-26 15:30:00,22.75,22.79,22.7,22.77,306400.0,22.75,22.79,22.7,22.77,306400.0
2005-05-27 09:30:00,22.87,22.87,22.61,22.7,168300.0,22.87,22.87,22.61,22.7,168300.0
2005-05-27 10:00:00,22.69,22.7,22.62,22.67,67700.0,22.69,22.7,22.62,22.67,67700.0
2005-05-27 10:30:00,22.67,22.7,22.63,22.69,99800.0,22.67,22.7,22.63,22.69,99800.0
2005-05-27 11:00:00,22.7,22.7,22.6,22.63,83200.0,22.7,22.7,22.6,22.63,83200.0
2005-05-27 11:30:00,22.63,22.66,22.62,22.62,45600.0,22.63,22.66,22.62,22.62,45600.0
2005-05-27 12:00:00,22.62,22.65,22.6,22.63,75500.0,22.62,22.65,22.6,22.63,75500.0
2005-05-27 12:30:00,22.63,22.67,22.63,22.64,62900.0,22.63,22.67,22.63,22.64,62900.0
2005-05-27 13:00:00,22.63,22.67,22.61,22.67,66700.0,22.63,22.67,22.61,22.67,66700.0
2005-05-27 13:30:00,22.67,22.7,22.67,22.68,55100.0,22.67,22.7,22.67,22.68,55100.0
2005-05-27 14:00:00,22.7,22.75,22.69,22.75,88100.0,22.7,22.75,22.69,22.75,88100.0
2005-05-27 14:30:00,22.75,22.78,22.74,22.75,73400.0,22.75,22.78,22.74,22.75,73400.0
2005-05-27 15:00:00,22.74,22.78,22.58,22.77,238900.0,22.74,22.78,22.58,22.77,238900.0
2005-05-27 15:30:00,22.76,22.77,22.71,22.77,99500.0,22.76,22.77,22.71,22.77,99500.0
2005-05-31 09:30:00,22.69,22.78,22.62,22.66,255600.0,22.69,22.78,22.62,22.66,255600.0
2005-05-31 10:00:00,22.66,22.75,22.66,22.72,338800.0,22.66,22.75,22.66,22.72,338800.0
2005-05-31 10:30:00,22.73,22.77,22.65,22.65,83400.0,22.73,22.77,22.65,22.65,83400.0
2005-05-31 11:00:00,22.65,22.65,22.5,22.51,180600.0,22.65,22.65,22.5,22.51,180600.0
2005-05-31 11:30:00,22.5,22.52,22.44,22.47,142900.0,22.5,22.52,22.44,22.47,142900.0
2005-05-31 12:00:00,22.48,22.48,22.46,22.48,80900.0,22.48,22.48,22.46,22.48,80900.0
2005-05-31 12:30:00,22.47,22.54,22.47,22.54,91800.0,22.47,22.54,22.47,22.54,91800.0
2005-05-31 13:00:00,22.54,22.69,22.54,22.69,74600.0,22.54,22.69,22.54,22.69,74600.0
2005-05-31 13:30:00,22.68,22.77,22.68,22.75,94100.0,22.68,22.77,22.68,22.75,94100.0
2005-05-31 14:00:00,22.75,22.79,22.7,22.78,48100.0,22.75,22.79,22.7,22.78,48100.0
2005-05-31 14:30:00,22.78,22.9,22.78,22.88,156900.0,22.78,22.9,22.78,22.88,156900.0
2005-05-31 15:00:00,22.88,22.9,22.83,22.87,194900.0,22.88,22.9,22.83,22.87,194900.0
2005-05-31 15:30:00,22.87,22.88,22.73,22.75,206900.0,22.87,22.88,22.73,22.75,206900.0
2005-06-01 09:30:00,22.73,22.73,22.43,22.44,319200.0,22.73,22.73,22.43,22.44,319200.0
2005-06-01 10:00:00,22.44,22.74,22.43,22.55,226900.0,22.44,22.74,22.43,22.55,226900.0
2005-06-01 10:30:00,22.55,22.9,22.55,22.9,163100.0,22.55,22.9,22.55,22.9,163100.0
2005-06-01 11:00:00,22.89,22.95,22.86,22.87,132700.0,22.89,22.95,22.86,22.87,132700.0
2005-06-01 11:30:00,22.87,22.89,22.75,22.75,113100.0,22.87,22.89,22.75,22.75,113100.0
2005-06-01 12:00:00,22.75,22.75,22.57,22.67,99200.0,22.75,22.75,22.57,22.67,99200.0
2005-06-01 12:30:00,22.66,22.83,22.66,22.83,49100.0,22.66,22.83,22.66,22.83,49100.0
2005-06-01 13:00:00,22.83,22.9,22.81,22.84,66200.0,22.83,22.9,22.81,22.84,66200.0
2005-06-01 13:30:00,22.86,22.86,22.8,22.85,31700.0,22.86,22.86,22.8,22.85,31700.0
2005-06-01 14:00:00,22.85,22.89,22.83,22.85,32500.0,22.85,22.89,22.83,22.85,32500.0
2005-06-01 14:30:00,22.85,22.85,22.63,22.64,141700.0,22.85,22.85,22.63,22.64,141700.0
2005-06-01 15:00:00,22.65,22.68,22.57,22.58,156900.0,22.65,22.68,22.57,22.58,156900.0
2005-06-01 15:30:00,22.58,22.8,22.58,22.79,124300.0,22.58,22.8,22.58,22.79,124300.0
2005-06-02 09:30:00,22.6,22.7,22.57,22.62,141600.0,22.6,22.7,22.57,22.62,141600.0
2005-06-02 10:00:00,22.61,22.62,22.46,22.48,90900.0,22.61,22.62,22.46,22.48,90900.0
2005-06-02 10:30:00,22.48,22.55,22.42,22.54,85400.0,22.48,22.55,22.42,22.54,85400.0
2005-06-02 11:00:00,22.53,22.61,22.51,22.57,43100.0,22.53,22.61,22.51,22.57,43100.0
2005-06-02 11:30:00,22.57,22.61,22.56,22.59,24500.0,22.57,22.61,22.56,22.59,24500.0
2005-06-02 12:00:00,22.58,22.61,22.57,22.57,33000.0,22.58,22.61,22.57,22.57,33000.0
2005-06-02 12:30:00,22.58,22.65,22.57,22.65,35600.0,22.58,22.65,22.57,22.65,35600.0
2005-06-02 13:00:00,22.64,22.66,22.6,22.61,23100.0,22.64,22.66,22.6,22.61,23100.0
2005-06-02 13:30:00,22.61,22.63,22.57,22.63,55900.0,22.61,22.63,22.57,22.63,55900.0
2005-06-02 14:00:00,22.62,22.7,22.62,22.67,59200.0,22.62,22.7,22.62,22.67,59200.0
2005-06-02 14:30:00,22.67,22.71,22.47,22.55,101800.0,22.67,22.71,22.47,22.55,101800.0
2005-06-02 15:00:00,22.55,22.67,22.54,22.64,73100.0,22.55,22.67,22.54,22.64,73100.0
2005-06-02 15:30:00,22.64,22.75,22.62,22.75,238100.0,22.64,22.75,22.62,22.75,238100.0
2005-06-03 09:30:00,22.69,22.74,22.47,22.56,137000.0,22.69,22.74,22.47,22.56,137000.0
2005-06-03 10:00:00,22.55,22.61,22.4,22.4,146400.0,22.55,22.61,22.4,22.4,146400.0
2005-06-03 10:30:00,22.41,22.46,22.38,22.43,93100.0,22.41,22.46,22.38,22.43,93100.0
2005-06-03 11:00:00,22.43,22.49,22.43,22.45,50800.0,22.43,22.49,22.43,22.45,50800.0
2005-06-03 11:30:00,22.45,22.45,22.39,22.4,45900.0,22.45,22.45,22.39,22.4,45900.0
2005-06-03 12:00:00,22.4,22.41,22.33,22.33,84200.0,22.4,22.41,22.33,22.33,84200.0
2005-06-03 12:30:00,22.33,22.49,22.32,22.47,130100.0,22.33,22.49,22.32,22.47,130100.0
2005-06-03 13:00:00,22.48,22.5,22.4,22.42,36200.0,22.48,22.5,22.4,22.42,36200.0
2005-06-03 13:30:00,22.42,22.43,22.4,22.41,23200.0,22.42,22.43,22.4,22.41,23200.0
2005-06-03 14:00:00,22.41,22.42,22.4,22.41,23500.0,22.41,22.42,22.4,22.41,23500.0
2005-06-03 14:30:00,22.41,22.41,22.35,22.37,101800.0,22.41,22.41,22.35,22.37,101800.0
2005-06-03 15:00:00,22.36,22.4,22.36,22.36,90900.0,22.36,22.4,22.36,22.36,90900.0
2005-06-03 15:30:00,22.36,22.44,22.36,22.4,193000.0,22.36,22.44,22.36,22.4,193000.0
2005-06-06 09:30:00,22.44,22.44,21.96,22.01,631700.0,22.44,22.44,21.96,22.01,631700.0
2005-06-06 10:00:00,22.01,22.1,22.01,22.06,115200.0,22.01,22.1,22.01,22.06,115200.0
2005-06-06 10:30:00,22.09,22.16,22.02,22.04,125100.0,22.09,22.16,22.02,22.04,125100.0
2005-06-06 11:00:00,22.04,22.14,22.03,22.11,50500.0,22.04,22.14,22.03,22.11,50500.0
2005-06-06 11:30:00,22.11,22.14,22.11,22.13,20500.0,22.11,22.14,22.11,22.13,20500.0
2005-06-06 12:00:00,22.14,22.21,22.13,22.2,76200.0,22.14,22.21,22.13,22.2,76200.0
2005-06-06 12:30:00,22.2,22.21,22.19,22.19,18900.0,22.2,22.21,22.19,22.19,18900.0
2005-06-06 13:00:00,22.19,22.2,22.18,22.2,16600.0,22.19,22.2,22.18,22.2,16600.0
2005-06-06 13:30:00,22.19,22.25,22.19,22.25,76200.0,22.19,22.25,22.19,22.25,76200.0
2005-06-06 14:00:00,22.26,22.32,22.25,22.31,86100.0,22.26,22.32,22.25,22.31,86100.0
2005-06-06 14:30:00,22.31,22.33,22.26,22.27,60400.0,22.31,22.33,22.26,22.27,60400.0
2005-06-06 15:00:00,22.26,22.27,22.21,22.24,48600.0,22.26,22.27,22.21,22.24,48600.0
2005-06-06 15:30:00,22.24,22.3,22.23,22.3,132500.0,22.24,22.3,22.23,22.3,132500.0
2005-06-07 09:30:00,22.4,22.47,22.32,22.46,218600.0,22.4,22.47,22.32,22.46,218600.0
2005-06-07 10:00:00,22.46,22.52,22.43,22.52,146400.0,22.46,22.52,22.43,22.52,146400.0
2005-06-07 10:30:00,22.52,22.52,22.42,22.45,92100.0,22.52,22.52,22.42,22.45,92100.0
2005-06-07 11:00:00,22.44,22.5,22.34,22.36,132100.0,22.44,22.5,22.34,22.36,132100.0
2005-06-07 11:30:00,22.35,22.35,22.22,22.25,223100.0,22.35,22.35,22.22,22.25,223100.0
2005-06-07 12:00:00,22.25,22.34,22.22,22.24,222400.0,22.25,22.34,22.22,22.24,222400.0
2005-06-07 12:30:00,22.24,22.27,22.24,22.27,94600.0,22.24,22.27,22.24,22.27,94600.0
2005-06-07 13:00:00,22.27,22.29,22.22,22.23,60800.0,22.27,22.29,22.22,22.23,60800.0
2005-06-07 13:30:00,22.23,22.5,22.2,22.25,166300.0,22.23,22.5,22.2,22.25,166300.0
2005-06-07 14:00:00,22.26,22.26,22.04,22.1,205200.0,22.26,22.26,22.04,22.1,205200.0
2005-06-07 14:30:00,22.11,22.25,22.1,22.23,101600.0,22.11,22.25,22.1,22.23,101600.0
2005-06-07 15:00:00,22.23,22.25,22.15,22.21,177200.0,22.23,22.25,22.15,22.21,177200.0
2005-06-07 15:30:00,22.22,22.25,22.13,22.22,333100.0,22.22,22.25,22.13,22.22,333100.0
2005-06-08 09:30:00,22.2,22.35,22.2,22.31,168100.0,22.2,22.35,22.2,22.31,168100.0
2005-06-08 10:00:00,22.31,22.32,22.17,22.17,125400.0,22.31,22.32,22.17,22.17,125400.0
2005-06-08 10:30:00,22.18,22.2,22.12,22.2,152600.0,22.18,22.2,22.12,22.2,152600.0
2005-06-08 11:00:00,22.2,22.2,22.13,22.2,62700.0,22.2,22.2,22.13,22.2,62700.0
2005-06-08 11:30:00,22.2,22.2,22.19,22.2,50100.0,22.2,22.2,22.19,22.2,50100.0
2005-06-08 12:00:00,22.2,22.21,22.19,22.19,85700.0,22.2,22.21,22.19,22.19,85700.0
2005-06-08 12:30:00,22.19,22.2,22.19,22.2,48800.0,22.19,22.2,22.19,22.2,48800.0
2005-06-08 13:00:00,22.2,22.2,22.18,22.18,34200.0,22.2,22.2,22.18,22.18,34200.0
2005-06-08 13:30:00,22.19,22.19,22.1,22.13,62400.0,22.19,22.19,22.1,22.13,62400.0
2005-06-08 14:00:00,22.13,22.13,22.01,22.03,85400.0,22.13,22.13,22.01,22.03,85400.0
2005-06-08 14:30:00,22.03,22.06,21.94,21.94,83100.0,22.03,22.06,21.94,21.94,83100.0
2005-06-08 15:00:00,21.93,22.04,21.9,22.02,92400.0,21.93,22.04,21.9,22.02,92400.0
2005-06-08 15:30:00,22.02,22.12,22.0,22.04,138600.0,22.02,22.12,22.0,22.04,138600.0
2005-06-09 09:30:00,22.06,22.08,21.95,22.03,82300.0,22.06,22.08,21.95,22.03,82300.0
2005-06-09 10:00:00,22.04,22.04,21.87,21.87,92500.0,22.04,22.04,21.87,21.87,92500.0
2005-06-09 10:30:00,21.87,21.87,21.77,21.78,272900.0,21.87,21.87,21.77,21.78,272900.0
2005-06-09 11:00:00,21.79,21.81,21.66,21.7,238500.0,21.79,21.81,21.66,21.7,238500.0
2005-06-09 11:30:00,21.69,21.77,21.66,21.77,143500.0,21.69,21.77,21.66,21.77,143500.0
2005-06-09 12:00:00,21.77,21.85,21.73,21.82,219800.0,21.77,21.85,21.73,21.82,219800.0
2005-06-09 12:30:00,21.82,21.88,21.8,21.85,109900.0,21.82,21.88,21.8,21.85,109900.0
2005-06-09 13:00:00,21.85,21.92,21.84,21.89,40700.0,21.85,21.92,21.84,21.89,40700.0
2005-06-09 13:30:00,21.89,22.0,21.89,22.0,61900.0,21.89,22.0,21.89,22.0,61900.0
2005-06-09 14:00:00,22.0,22.0,21.93,21.96,35400.0,22.0,22.0,21.93,21.96,35400.0
2005-06-09 14:30:00,21.97,21.98,21.79,21.81,99000.0,21.97,21.98,21.79,21.81,99000.0
2005-06-09 15:00:00,21.82,21.95,21.79,21.94,96100.0,21.82,21.95,21.79,21.94,96100.0
2005-06-09 15:30:00,21.93,22.0,21.91,22.0,123500.0,21.93,22.0,21.91,22.0,123500.0
2005-06-10 09:30:00,21.95,21.95,21.52,21.6,666900.0,21.95,21.95,21.52,21.6,666900.0
2005-06-10 10:00:00,21.58,21.67,21.26,21.3,636800.0,21.58,21.67,21.26,21.3,636800.0
2005-06-10 10:30:00,21.3,21.44,21.3,21.42,325000.0,21.3,21.44,21.3,21.42,325000.0
2005-06-10 11:00:00,21.42,21.49,21.31,21.34,206000.0,21.42,21.49,21.31,21.34,206000.0
2005-06-10 11:30:00,21.34,21.34,21.1,21.1,366800.0,21.34,21.34,21.1,21.1,366800.0
2005-06-10 12:00:00,21.11,21.25,21.07,21.2,275100.0,21.11,21.25,21.07,21.2,275100.0
2005-06-10 12:30:00,21.21,21.39,21.2,21.29,163600.0,21.21,21.39,21.2,21.29,163600.0
2005-06-10 13:00:00,21.29,21.47,21.2,21.38,104000.0,21.29,21.47,21.2,21.38,104000.0
2005-06-10 13:30:00,21.38,21.43,21.15,21.27,136100.0,21.38,21.43,21.15,21.27,136100.0
2005-06-10 14:00:00,21.27,21.27,21.13,21.19,132400.0,21.27,21.27,21.13,21.19,132400.0
2005-06-10 14:30:00,21.18,21.22,21.14,21.22,175300.0,21.18,21.22,21.14,21.22,175300.0
2005-06-10 15:00:00,21.21,21.39,21.21,21.38,338000.0,21.21,21.39,21.21,21.38,338000.0
2005-06-10 15:30:00,21.38,21.4,21.19,21.27,470400.0,21.38,21.4,21.19,21.27,470400.0
2005-06-13 09:30:00,21.2,21.38,21.1,21.38,159300.0,21.2,21.38,21.1,21.38,159300.0
2005-06-13 10:00:00,21.38,21.38,21.34,21.36,96100.0,21.38,21.38,21.34,21.36,96100.0
2005-06-13 10:30:00,21.35,21.59,21.35,21.57,159100.0,21.35,21.59,21.35,21.57,159100.0
2005-06-13 11:00:00,21.57,21.6,21.54,21.59,104500.0,21.57,21.6,21.54,21.59,104500.0
2005-06-13 11:30:00,21.59,21.6,21.58,21.6,58500.0,21.59,21.6,21.58,21.6,58500.0
2005-06-13 12:00:00,21.59,21.72,21.58,21.68,199300.0,21.59,21.72,21.58,21.68,199300.0
2005-06-13 12:30:00,21.68,21.78,21.67,21.78,110700.0,21.68,21.78,21.67,21.78,110700.0
2005-06-13 13:00:00,21.78,21.81,21.6,21.65,177800.0,21.78,21.81,21.6,21.65,177800.0
2005-06-13 13:30:00,21.65,21.7,21.62,21.66,48700.0,21.65,21.7,21.62,21.66,48700.0
2005-06-13 14:00:00,21.67,21.72,21.63,21.65,62800.0,21.67,21.72,21.63,21.65,62800.0
2005-06-13 14:30:00,21.67,21.73,21.6,21.7,100200.0,21.67,21.73,21.6,21.7,100200.0
2005-06-13 15:00:00,21.7,21.75,21.5,21.56,218100.0,21.7,21.75,21.5,21.56,218100.0
2005-06-13 15:30:00,21.56,21.58,21.49,21.5,243600.0,21.56,21.58,21.49,21.5,243600.0
2005-06-14 09:30:00,21.51,21.59,21.35,21.47,93800.0,21.51,21.59,21.35,21.47,93800.0
2005-06-14 10:00:00,21.48,21.5,21.34,21.34,46800.0,21.48,21.5,21.34,21.34,46800.0
2005-06-14 10:30:00,21.34,21.45,21.27,21.42,88200.0,21.34,21.45,21.27,21.42,88200.0
2005-06-14 11:00:00,21.43,21.49,21.37,21.38,48600.0,21.43,21.49,21.37,21.38,48600.0
2005-06-14 11:30:00,21.37,21.38,21.19,21.22,90600.0,21.37,21.38,21.19,21.22,90600.0
2005-06-14 12:00:00,21.22,21.26,21.2,21.22,49400.0,21.22,21.26,21.2,21.22,49400.0
2005-06-14 12:30:00,21.22,21.26,21.21,21.25,31200.0,21.22,21.26,21.21,21.25,31200.0
2005-06-14 13:00:00,21.24,21.31,21.22,21.28,155800.0,21.24,21.31,21.22,21.28,155800.0
2005-06-14 13:30:00,21.29,21.34,21.25,21.3,53600.0,21.29,21.34,21.25,21.3,53600.0
2005-06-14 14:00:00,21.3,21.35,21.3,21.32,51400.0,21.3,21.35,21.3,21.32,51400.0
2005-06-14 14:30:00,21.3,21.3,21.25,21.27,54600.0,21.3,21.3,21.25,21.27,54600.0
2005-06-14 15:00:00,21.27,21.29,21.16,21.18,283100.0,21.27,21.29,21.16,21.18,283100.0
2005-06-14 15:30:00,21.19,21.24,21.12,21.19,216300.0,21.19,21.24,21.12,21.19,216300.0
2005-06-15 09:30:00,21.3,21.43,21.2,21.42,168200.0,21.3,21.43,21.2,21.42,168200.0
2005-06-15 10:00:00,21.4,21.42,21.2,21.25,114100.0,21.4,21.42,21.2,21.25,114100.0
2005-06-15 10:30:00,21.24,21.36,21.2,21.35,212800.0,21.24,21.36,21.2,21.35,212800.0
2005-06-15 11:00:00,21.32,21.45,21.3,21.33,115600.0,21.32,21.45,21.3,21.33,115600.0
2005-06-15 11:30:00,21.32,21.32,21.2,21.2,108900.0,21.32,21.32,21.2,21.2,108900.0
2005-06-15 12:00:00,21.2,21.2,21.15,21.16,72100.0,21.2,21.2,21.15,21.16,72100.0
2005-06-15 12:30:00,21.16,21.23,21.14,21.14,69300.0,21.16,21.23,21.14,21.14,69300.0
2005-06-15 13:00:00,21.13,21.15,21.03,21.05,100200.0,21.13,21.15,21.03,21.05,100200.0
2005-06-15 13:30:00,21.05,21.13,21.04,21.1,45300.0,21.05,21.13,21.04,21.1,45300.0
2005-06-15 14:00:00,21.09,21.21,21.06,21.18,95000.0,21.09,21.21,21.06,21.18,95000.0
2005-06-15 14:30:00,21.17,21.22,21.13,21.14,60800.0,21.17,21.22,21.13,21.14,60800.0
2005-06-15 15:00:00,21.14,21.2,21.1,21.19,62000.0,21.14,21.2,21.1,21.19,62000.0
2005-06-15 15:30:00,21.19,21.4,21.19,21.39,204000.0,21.19,21.4,21.19,21.39,204000.0
2005-06-16 09:30:00,21.46,21.82,21.39,21.66,314300.0,21.46,21.82,21.39,21.66,314300.0
2005-06-16 10:00:00,21.66,21.7,21.62,21.65,103100.0,21.66,21.7,21.62,21.65,103100.0
2005-06-16 10:30:00,21.65,21.7,21.59,21.59,118200.0,21.65,21.7,21.59,21.59,118200.0
2005-06-16 11:00:00,21.59,21.6,21.47,21.49,63200.0,21.59,21.6,21.47,21.49,63200.0
2005-06-16 11:30:00,21.48,21.62,21.47,21.62,46200.0,21.48,21.62,21.47,21.62,46200.0
2005-06-16 12:00:00,21.62,21.64,21.52,21.57,78000.0,21.62,21.64,21.52,21.57,78000.0
2005-06-16 12:30:00,21.59,21.59,21.53,21.57,17600.0,21.59,21.59,21.53,21.57,17600.0
2005-06-16 13:00:00,21.57,21.57,21.52,21.55,38900.0,21.57,21.57,21.52,21.55,38900.0
2005-06-16 13:30:00,21.55,21.55,21.54,21.55,45500.0,21.55,21.55,21.54,21.55,45500.0
2005-06-16 14:00:00,21.54,21.59,21.54,21.55,120900.0,21.54,21.59,21.54,21.55,120900.0
2005-06-16 14:30:00,21.57,21.65,21.55,21.64,98000.0,21.57,21.65,21.55,21.64,98000.0
2005-06-16 15:00:00,21.64,21.8,21.63,21.75,231800.0,21.64,21.8,21.63,21.75,231800.0
2005-06-16 15:30:00,21.76,21.8,21.74,21.78,372800.0,21.76,21.8,21.74,21.78,372800.0
2005-06-17 09:30:00,21.95,22.05,21.68,22.04,1704500.0,21.95,22.05,21.68,22.04,1704500.0
2005-06-17 10:00:00,22.02,22.1,21.95,22.0,467900.0,22.02,22.1,21.95,22.0,467900.0
2005-06-17 10:30:00,21.98,22.0,21.8,21.85,317500.0,21.98,22.0,21.8,21.85,317500.0
2005-06-17 11:00:00,21.81,21.95,21.69,21.7,148000.0,21.81,21.95,21.69,21.7,148000.0
2005-06-17 11:30:00,21.71,21.74,21.63,21.66,100300.0,21.71,21.74,21.63,21.66,100300.0
2005-06-17 12:00:00,21.67,21.74,21.58,21.59,170800.0,21.67,21.74,21.58,21.59,170800.0
2005-06-17 12:30:00,21.6,21.63,21.57,21.59,123100.0,21.6,21.63,21.57,21.59,123100.0
2005-06-17 13:00:00,21.59,21.64,21.57,21.62,121100.0,21.59,21.64,21.57,21.62,121100.0
2005-06-17 13:30:00,21.63,21.7,21.62,21.67,90400.0,21.63,21.7,21.62,21.67,90400.0
2005-06-17 14:00:00,21.68,21.68,21.64,21.65,54100.0,21.68,21.68,21.64,21.65,54100.0
2005-06-17 14:30:00,21.64,21.85,21.58,21.6,109000.0,21.64,21.85,21.58,21.6,109000.0
2005-06-17 15:00:00,21.6,21.63,21.58,21.61,219600.0,21.6,21.63,21.58,21.61,219600.0
2005-06-17 15:30:00,21.61,21.63,21.52,21.55,412900.0,21.61,21.63,21.52,21.55,412900.0
2005-06-20 09:30:00,21.29,21.45,21.21,21.25,356300.0,21.29,21.45,21.21,21.25,356300.0
2005-06-20 10:00:00,21.25,21.26,21.11,21.18,165700.0,21.25,21.26,21.11,21.18,165700.0
2005-06-20 10:30:00,21.18,21.25,21.15,21.2,144000.0,21.18,21.25,21.15,21.2,144000.0
2005-06-20 11:00:00,21.2,21.21,21.14,21.19,216700.0,21.2,21.21,21.14,21.19,216700.0
2005-06-20 11:30:00,21.19,21.22,21.17,21.21,96500.0,21.19,21.22,21.17,21.21,96500.0
2005-06-20 12:00:00,21.21,21.29,21.21,21.23,105800.0,21.21,21.29,21.21,21.23,105800.0
2005-06-20 12:30:00,21.22,21.27,21.22,21.27,105500.0,21.22,21.27,21.22,21.27,105500.0
2005-06-20 13:00:00,21.26,21.27,21.19,21.2,164400.0,21.26,21.27,21.19,21.2,164400.0
2005-06-20 13:30:00,21.2,21.23,21.19,21.23,60900.0,21.2,21.23,21.19,21.23,60900.0
2005-06-20 14:00:00,21.23,21.23,21.21,21.22,108100.0,21.23,21.23,21.21,21.22,108100.0
2005-06-20 14:30:00,21.22,21.24,21.2,21.22,116200.0,21.22,21.24,21.2,21.22,116200.0
2005-06-20 15:00:00,21.22,21.25,21.21,21.22,229400.0,21.22,21.25,21.21,21.22,229400.0
2005-06-20 15:30:00,21.22,21.22,21.15,21.17,380800.0,21.22,21.22,21.15,21.17,380800.0
2005-06-21 09:30:00,21.1,21.22,21.04,21.05,198700.0,21.1,21.22,21.04,21.05,198700.0
2005-06-21 10:00:00,21.05,21.17,21.02,21.06,153000.0,21.05,21.17,21.02,21.06,153000.0
2005-06-21 10:30:00,21.07,21.22,21.06,21.15,120500.0,21.07,21.22,21.06,21.15,120500.0
2005-06-21 11:00:00,21.15,21.15,21.05,21.06,39800.0,21.15,21.15,21.05,21.06,39800.0
2005-06-21 11:30:00,21.05,21.13,21.05,21.06,73700.0,21.05,21.13,21.05,21.06,73700.0
2005-06-21 12:00:00,21.07,21.15,21.07,21.14,115800.0,21.07,21.15,21.07,21.14,115800.0
2005-06-21 12:30:00,21.15,21.22,21.14,21.2,31600.0,21.15,21.22,21.14,21.2,31600.0
2005-06-21 13:00:00,21.19,21.19,21.09,21.1,34800.0,21.19,21.19,21.09,21.1,34800.0
2005-06-21 13:30:00,21.1,21.2,21.09,21.19,79900.0,21.1,21.2,21.09,21.19,79900.0
2005-06-21 14:00:00,21.19,21.19,21.18,21.19,53500.0,21.19,21.19,21.18,21.19,53500.0
2005-06-21 14:30:00,21.18,21.19,21.15,21.15,65400.0,21.18,21.19,21.15,21.15,65400.0
2005-06-21 15:00:00,21.15,21.19,21.02,21.06,179100.0,21.15,21.19,21.02,21.06,179100.0
2005-06-21 15:30:00,21.08,21.14,21.07,21.14,99800.0,21.08,21.14,21.07,21.14,99800.0
2005-06-22 09:30:00,21.15,21.35,21.15,21.19,286700.0,21.15,21.35,21.15,21.19,286700.0
2005-06-22 10:00:00,21.2,21.2,21.14,21.15,81200.0,21.2,21.2,21.14,21.15,81200.0
2005-06-22 10:30:00,21.15,21.25,20.96,20.99,202600.0,21.15,21.25,20.96,20.99,202600.0
2005-06-22 11:00:00,20.99,21.02,20.9,20.97,129500.0,20.99,21.02,20.9,20.97,129500.0
2005-06-22 11:30:00,20.97,21.0,20.91,20.98,83900.0,20.97,21.0,20.91,20.98,83900.0
2005-06-22 12:00:00,20.98,21.02,20.96,20.98,47000.0,20.98,21.02,20.96,20.98,47000.0
2005-06-22 12:30:00,20.97,21.05,20.94,21.03,104900.0,20.97,21.05,20.94,21.03,104900.0
2005-06-22 13:00:00,21.04,21.06,20.99,21.03,92200.0,21.04,21.06,20.99,21.03,92200.0
2005-06-22 13:30:00,21.02,21.03,20.96,20.97,51300.0,21.02,21.03,20.96,20.97,51300.0
2005-06-22 14:00:00,20.96,20.97,20.91,20.95,42500.0,20.96,20.97,20.91,20.95,42500.0
2005-06-22 14:30:00,20.94,20.96,20.8,20.8,208100.0,20.94,20.96,20.8,20.8,208100.0
2005-06-22 15:00:00,20.8,20.83,20.77,20.8,241300.0,20.8,20.83,20.77,20.8,241300.0
2005-06-22 15:30:00,20.79,20.94,20.78,20.89,517300.0,20.79,20.94,20.78,20.89,517300.0
2005-06-23 09:30:00,20.96,21.15,20.89,21.04,277000.0,20.96,21.15,20.89,21.04,277000.0
2005-06-23 10:00:00,21.05,21.06,20.97,21.0,358900.0,21.05,21.06,20.97,21.0,358900.0
2005-06-23 10:30:00,21.0,21.03,20.95,21.01,415000.0,21.0,21.03,20.95,21.01,415000.0
2005-06-23 11:00:00,21.01,21.13,21.0,21.08,212800.0,21.01,21.13,21.0,21.08,212800.0
2005-06-23 11:30:00,21.08,21.17,21.05,21.06,203100.0,21.08,21.17,21.05,21.06,203100.0
2005-06-23 12:00:00,21.06,21.06,21.0,21.02,57000.0,21.06,21.06,21.0,21.02,57000.0
2005-06-23 12:30:00,21.02,21.02,20.98,20.98,158900.0,21.02,21.02,20.98,20.98,158900.0
2005-06-23 13:00:00,20.98,20.99,20.83,20.89,119900.0,20.98,20.99,20.83,20.89,119900.0
2005-06-23 13:30:00,20.88,20.88,20.5,20.55,274700.0,20.88,20.88,20.5,20.55,274700.0
2005-06-23 14:00:00,20.54,20.55,20.47,20.49,130200.0,20.54,20.55,20.47,20.49,130200.0
2005-06-23 14:30:00,20.51,20.64,20.47,20.59,152100.0,20.51,20.64,20.47,20.59,152100.0
2005-06-23 15:00:00,20.59,20.59,20.5,20.5,166300.0,20.59,20.59,20.5,20.5,166300.0
2005-06-23 15:30:00,20.5,20.61,20.48,20.58,270300.0,20.5,20.61,20.48,20.58,270300.0
2005-06-24 09:30:00,20.55,20.64,20.37,20.43,274500.0,20.55,20.64,20.37,20.43,274500.0
2005-06-24 10:00:00,20.44,20.45,20.3,20.33,199800.0,20.44,20.45,20.3,20.33,199800.0
2005-06-24 10:30:00,20.33,20.35,20.07,20.08,333800.0,20.33,20.35,20.07,20.08,333800.0
2005-06-24 11:00:00,20.09,20.35,20.07,20.2,207700.0,20.09,20.35,20.07,20.2,207700.0
2005-06-24 11:30:00,20.2,20.2,20.1,20.1,204100.0,20.2,20.2,20.1,20.1,204100.0
2005-06-24 12:00:00,20.11,20.15,20.07,20.09,128700.0,20.11,20.15,20.07,20.09,128700.0
2005-06-24 12:30:00,20.08,20.13,20.08,20.12,64600.0,20.08,20.13,20.08,20.12,64600.0
2005-06-24 13:00:00,20.11,20.12,20.06,20.1,120200.0,20.11,20.12,20.06,20.1,120200.0
2005-06-24 13:30:00,20.1,20.19,20.06,20.18,68400.0,20.1,20.19,20.06,20.18,68400.0
2005-06-24 14:00:00,20.19,20.23,20.17,20.2,91000.0,20.19,20.23,20.17,20.2,91000.0
2005-06-24 14:30:00,20.19,20.2,20.04,20.05,147400.0,20.19,20.2,20.04,20.05,147400.0
2005-06-24 15:00:00,20.05,20.06,19.97,20.0,300200.0,20.05,20.06,19.97,20.0,300200.0
2005-06-24 15:30:00,19.99,20.14,19.98,20.07,705300.0,19.99,20.14,19.98,20.07,705300.0
2005-06-27 09:30:00,20.06,20.14,19.88,19.99,341900.0,20.06,20.14,19.88,19.99,341900.0
2005-06-27 10:00:00,20.0,20.05,19.95,19.98,140400.0,20.0,20.05,19.95,19.98,140400.0
2005-06-27 10:30:00,19.99,20.0,19.92,19.93,88900.0,19.99,20.0,19.92,19.93,88900.0
2005-06-27 11:00:00,19.93,20.0,19.86,19.98,110100.0,19.93,20.0,19.86,19.98,110100.0
2005-06-27 11:30:00,19.98,20.0,19.95,19.99,61800.0,19.98,20.0,19.95,19.99,61800.0
2005-06-27 12:00:00,20.0,20.01,19.96,20.0,87900.0,20.0,20.01,19.96,20.0,87900.0
2005-06-27 12:30:00,19.99,20.0,19.96,20.0,136500.0,19.99,20.0,19.96,20.0,136500.0
2005-06-27 13:00:00,20.0,20.0,19.94,19.97,106900.0,20.0,20.0,19.94,19.97,106900.0
2005-06-27 13:30:00,19.96,19.99,19.89,19.9,49600.0,19.96,19.99,19.89,19.9,49600.0
2005-06-27 14:00:00,19.9,19.93,19.87,19.88,43200.0,19.9,19.93,19.87,19.88,43200.0
2005-06-27 14:30:00,19.89,19.91,19.88,19.88,75900.0,19.89,19.91,19.88,19.88,75900.0
2005-06-27 15:00:00,19.89,19.93,19.88,19.92,130100.0,19.89,19.93,19.88,19.92,130100.0
2005-06-27 15:30:00,19.93,19.95,19.82,19.89,418700.0,19.93,19.95,19.82,19.89,418700.0
2005-06-28 09:30:00,19.8,20.0,19.8,19.94,237200.0,19.8,20.0,19.8,19.94,237200.0
2005-06-28 10:00:00,19.94,20.0,19.9,19.96,198000.0,19.94,20.0,19.9,19.96,198000.0
2005-06-28 10:30:00,19.96,20.0,19.96,19.98,263200.0,19.96,20.0,19.96,19.98,263200.0
2005-06-28 11:00:00,19.98,20.0,19.87,19.89,120200.0,19.98,20.0,19.87,19.89,120200.0
2005-06-28 11:30:00,19.89,19.98,19.88,19.98,195300.0,19.89,19.98,19.88,19.98,195300.0
2005-06-28 12:00:00,19.97,19.97,19.91,19.94,60600.0,19.97,19.97,19.91,19.94,60600.0
2005-06-28 12:30:00,19.95,20.0,19.87,19.88,155400.0,19.95,20.0,19.87,19.88,155400.0
2005-06-28 13:00:00,19.88,19.92,19.87,19.92,100300.0,19.88,19.92,19.87,19.92,100300.0
2005-06-28 13:30:00,19.92,19.92,19.86,19.92,85200.0,19.92,19.92,19.86,19.92,85200.0
2005-06-28 14:00:00,19.91,19.99,19.91,19.96,187700.0,19.91,19.99,19.91,19.96,187700.0
2005-06-28 14:30:00,19.96,20.0,19.9,19.97,260000.0,19.96,20.0,19.9,19.97,260000.0
2005-06-28 15:00:00,19.97,20.0,19.93,19.98,330200.0,19.97,20.0,19.93,19.98,330200.0
2005-06-28 15:30:00,19.98,19.99,19.9,19.92,277600.0,19.98,19.99,19.9,19.92,277600.0
2005-06-29 09:30:00,20.0,20.02,19.92,19.94,368300.0,20.0,20.02,19.92,19.94,368300.0
2005-06-29 10:00:00,19.94,19.94,19.62,19.75,294100.0,19.94,19.94,19.62,19.75,294100.0
2005-06-29 10:30:00,19.75,19.83,19.69,19.81,214400.0,19.75,19.83,19.69,19.81,214400.0
2005-06-29 11:00:00,19.81,19.89,19.75,19.78,127100.0,19.81,19.89,19.75,19.78,127100.0
2005-06-29 11:30:00,19.78,19.78,19.7,19.7,82500.0,19.78,19.78,19.7,19.7,82500.0
2005-06-29 12:00:00,19.7,19.87,19.69,19.82,159400.0,19.7,19.87,19.69,19.82,159400.0
2005-06-29 12:30:00,19.82,19.82,19.76,19.76,62200.0,19.82,19.82,19.76,19.76,62200.0
2005-06-29 13:00:00,19.76,19.77,19.69,19.74,74900.0,19.76,19.77,19.69,19.74,74900.0
2005-06-29 13:30:00,19.74,19.8,19.73,19.75,121800.0,19.74,19.8,19.73,19.75,121800.0
2005-06-29 14:00:00,19.75,19.82,19.72,19.74,101400.0,19.75,19.82,19.72,19.74,101400.0
2005-06-29 14:30:00,19.74,19.75,19.67,19.68,112800.0,19.74,19.75,19.67,19.68,112800.0
2005-06-29 15:00:00,19.67,19.69,19.66,19.66,122500.0,19.67,19.69,19.66,19.66,122500.0
2005-06-29 15:30:00,19.66,19.68,19.65,19.67,175700.0,19.66,19.68,19.65,19.67,175700.0
2005-06-30 09:30:00,19.72,19.84,19.65,19.72,204900.0,19.72,19.84,19.65,19.72,204900.0
2005-06-30 10:00:00,19.73,19.76,19.64,19.69,173800.0,19.73,19.76,19.64,19.69,173800.0
2005-06-30 10:30:00,19.7,19.72,19.64,19.65,91100.0,19.7,19.72,19.64,19.65,91100.0
2005-06-30 11:00:00,19.65,19.68,19.57,19.6,136300.0,19.65,19.68,19.57,19.6,136300.0
2005-06-30 11:30:00,19.6,19.65,19.59,19.6,85500.0,19.6,19.65,19.59,19.6,85500.0
2005-06-30 12:00:00,19.6,19.7,19.59,19.67,123400.0,19.6,19.7,19.59,19.67,123400.0
2005-06-30 12:30:00,19.67,19.74,19.67,19.67,64500.0,19.67,19.74,19.67,19.67,64500.0
2005-06-30 13:00:00,19.67,19.72,19.67,19.7,74800.0,19.67,19.72,19.67,19.7,74800.0
2005-06-30 13:30:00,19.7,19.87,19.68,19.85,195300.0,19.7,19.87,19.68,19.85,195300.0
2005-06-30 14:00:00,19.86,19.99,19.75,19.97,383300.0,19.86,19.99,19.75,19.97,383300.0
2005-06-30 14:30:00,19.97,20.2,19.84,20.17,481900.0,19.97,20.2,19.84,20.17,481900.0
2005-06-30 15:00:00,20.17,20.22,20.1,20.18,311400.0,20.17,20.22,20.1,20.18,311400.0
2005-06-30 15:30:00,20.17,20.18,19.79,19.83,517900.0,20.17,20.18,19.79,19.83,517900.0
2005-07-01 09:30:00,19.97,20.52,19.96,20.48,604900.0,19.97,20.52,19.96,20.48,604900.0
2005-07-01 10:00:00,20.47,20.59,20.4,20.57,410900.0,20.47,20.59,20.4,20.57,410900.0
2005-07-01 10:30:00,20.57,20.78,20.25,20.58,310300.0,20.57,20.78,20.25,20.58,310300.0
2005-07-01 11:00:00,20.58,20.58,20.45,20.47,177700.0,20.58,20.58,20.45,20.47,177700.0
2005-07-01 11:30:00,20.47,20.51,20.42,20.45,120200.0,20.47,20.51,20.42,20.45,120200.0
2005-07-01 12:00:00,20.45,20.5,20.42,20.44,93000.0,20.45,20.5,20.42,20.44,93000.0
2005-07-01 12:30:00,20.44,20.44,20.4,20.42,164600.0,20.44,20.44,20.4,20.42,164600.0
2005-07-01 13:00:00,20.41,20.55,20.41,20.49,136700.0,20.41,20.55,20.41,20.49,136700.0
2005-07-01 13:30:00,20.49,20.49,20.41,20.41,82400.0,20.49,20.49,20.41,20.41,82400.0
2005-07-01 14:00:00,20.41,20.42,20.35,20.35,65900.0,20.41,20.42,20.35,20.35,65900.0
2005-07-01 14:30:00,20.35,20.35,20.26,20.26,70200.0,20.35,20.35,20.26,20.26,70200.0
2005-07-01 15:00:00,20.27,20.28,20.2,20.2,133200.0,20.27,20.28,20.2,20.2,133200.0
2005-07-01 15:30:00,20.21,20.28,20.21,20.25,263200.0,20.21,20.28,20.21,20.25,263200.0
2005-07-05 09:30:00,20.17,20.3,20.02,20.04,273000.0,20.17,20.3,20.02,20.04,273000.0
2005-07-05 10:00:00,20.05,20.52,20.0,20.49,273400.0,20.05,20.52,20.0,20.49,273400.0
2005-07-05 10:30:00,20.51,20.65,20.51,20.57,214700.0,20.51,20.65,20.51,20.57,214700.0
2005-07-05 11:00:00,20.58,20.58,20.35,20.35,213300.0,20.58,20.58,20.35,20.35,213300.0
2005-07-05 11:30:00,20.36,20.39,20.21,20.22,119600.0,20.36,20.39,20.21,20.22,119600.0
2005-07-05 12:00:00,20.22,20.42,20.2,20.4,149000.0,20.22,20.42,20.2,20.4,149000.0
2005-07-05 12:30:00,20.41,20.5,20.37,20.45,138200.0,20.41,20.5,20.37,20.45,138200.0
2005-07-05 13:00:00,20.45,20.5,20.43,20.49,137900.0,20.45,20.5,20.43,20.49,137900.0
2005-07-05 13:30:00,20.5,20.56,20.42,20.56,141400.0,20.5,20.56,20.42,20.56,141400.0
2005-07-05 14:00:00,20.55,20.59,20.34,20.4,106300.0,20.55,20.59,20.34,20.4,106300.0
2005-07-05 14:30:00,20.4,20.48,20.38,20.38,145500.0,20.4,20.48,20.38,20.38,145500.0
2005-07-05 15:00:00,20.38,20.43,20.35,20.4,130400.0,20.38,20.43,20.35,20.4,130400.0
2005-07-05 15:30:00,20.4,20.43,20.31,20.32,248700.0,20.4,20.43,20.31,20.32,248700.0
2005-07-06 09:30:00,20.56,20.94,20.55,20.75,626300.0,20.56,20.94,20.55,20.75,626300.0
2005-07-06 10:00:00,20.75,21.0,20.58,20.96,426000.0,20.75,21.0,20.58,20.96,426000.0
2005-07-06 10:30:00,20.96,21.15,20.58,21.06,452500.0,20.96,21.15,20.58,21.06,452500.0
2005-07-06 11:00:00,21.06,21.23,21.0,21.16,419900.0,21.06,21.23,21.0,21.16,419900.0
2005-07-06 11:30:00,21.17,21.24,21.08,21.19,282400.0,21.17,21.24,21.08,21.19,282400.0
2005-07-06 12:00:00,21.19,21.22,21.08,21.1,137500.0,21.19,21.22,21.08,21.1,137500.0
2005-07-06 12:30:00,21.1,21.12,21.08,21.12,94300.0,21.1,21.12,21.08,21.12,94300.0
2005-07-06 13:00:00,21.12,21.2,21.1,21.1,122200.0,21.12,21.2,21.1,21.1,122200.0
2005-07-06 13:30:00,21.1,21.14,21.05,21.08,107400.0,21.1,21.14,21.05,21.08,107400.0
2005-07-06 14:00:00,21.09,21.1,21.01,21.01,99300.0,21.09,21.1,21.01,21.01,99300.0
2005-07-06 14:30:00,21.01,21.05,20.95,21.04,323900.0,21.01,21.05,20.95,21.04,323900.0
2005-07-06 15:00:00,21.04,21.1,21.03,21.1,144700.0,21.04,21.1,21.03,21.1,144700.0
2005-07-06 15:30:00,21.09,21.1,21.0,21.05,422100.0,21.09,21.1,21.0,21.05,422100.0
2005-07-07 09:30:00,20.8,21.1,20.76,21.0,392300.0,20.8,21.1,20.76,21.0,392300.0
2005-07-07 10:00:00,21.0,21.02,20.93,20.95,138000.0,21.0,21.02,20.93,20.95,138000.0
2005-07-07 10:30:00,20.96,20.99,20.85,20.85,115800.0,20.96,20.99,20.85,20.85,115800.0
2005-07-07 11:00:00,20.85,21.0,20.75,20.98,111600.0,20.85,21.0,20.75,20.98,111600.0
2005-07-07 11:30:00,20.99,21.05,20.95,21.05,83800.0,20.99,21.05,20.95,21.05,83800.0
2005-07-07 12:00:00,21.03,21.1,21.01,21.04,222500.0,21.03,21.1,21.01,21.04,222500.0
2005-07-07 12:30:00,21.04,21.05,20.95,20.97,113700.0,21.04,21.05,20.95,20.97,113700.0
2005-07-07 13:00:00,20.97,21.01,20.97,20.99,98800.0,20.97,21.01,20.97,20.99,98800.0
2005-07-07 13:30:00,20.99,21.01,20.96,20.99,95400.0,20.99,21.01,20.96,20.99,95400.0
2005-07-07 14:00:00,20.99,21.0,20.97,20.98,37800.0,20.99,21.0,20.97,20.98,37800.0
2005-07-07 14:30:00,20.98,21.01,20.97,21.01,31100.0,20.98,21.01,20.97,21.01,31100.0
2005-07-07 15:00:00,21.01,21.01,20.95,20.99,93600.0,21.01,21.01,20.95,20.99,93600.0
2005-07-07 15:30:00,20.99,21.03,20.98,21.0,162600.0,20.99,21.03,20.98,21.0,162600.0
2005-07-08 09:30:00,20.62,20.97,20.57,20.77,563200.0,20.62,20.97,20.57,20.77,563200.0
2005-07-08 10:00:00,20.77,20.98,20.72,20.98,332900.0,20.77,20.98,20.72,20.98,332900.0
2005-07-08 10:30:00,20.98,21.22,20.86,21.13,237300.0,20.98,21.22,20.86,21.13,237300.0
2005-07-08 11:00:00,21.13,21.16,20.76,20.76,346800.0,21.13,21.16,20.76,20.76,346800.0
2005-07-08 11:30:00,20.78,21.03,20.66,20.68,264400.0,20.78,21.03,20.66,20.68,264400.0
2005-07-08 12:00:00,20.69,20.98,20.69,20.79,261300.0,20.69,20.98,20.69,20.79,261300.0
2005-07-08 12:30:00,20.79,20.9,20.78,20.82,108600.0,20.79,20.9,20.78,20.82,108600.0
2005-07-08 13:00:00,20.82,20.83,20.71,20.8,100600.0,20.82,20.83,20.71,20.8,100600.0
2005-07-08 13:30:00,20.8,20.82,20.75,20.78,76500.0,20.8,20.82,20.75,20.78,76500.0
2005-07-08 14:00:00,20.78,20.8,20.7,20.71,226700.0,20.78,20.8,20.7,20.71,226700.0
2005-07-08 14:30:00,20.71,20.84,20.71,20.79,255100.0,20.71,20.84,20.71,20.79,255100.0
2005-07-08 15:00:00,20.79,20.82,20.74,20.82,201900.0,20.79,20.82,20.74,20.82,201900.0
2005-07-08 15:30:00,20.82,20.94,20.75,20.86,627400.0,20.82,20.94,20.75,20.86,627400.0
2005-07-11 09:30:00,21.03,21.64,20.96,21.4,518700.0,21.03,21.64,20.96,21.4,518700.0
2005-07-11 10:00:00,21.4,21.58,21.3,21.54,235500.0,21.4,21.58,21.3,21.54,235500.0
2005-07-11 10:30:00,21.52,21.53,21.33,21.33,138200.0,21.52,21.53,21.33,21.33,138200.0
2005-07-11 11:00:00,21.33,21.64,21.33,21.56,165700.0,21.33,21.64,21.33,21.56,165700.0
2005-07-11 11:30:00,21.56,21.68,21.54,21.54,63700.0,21.56,21.68,21.54,21.54,63700.0
2005-07-11 12:00:00,21.54,21.62,21.51,21.52,75100.0,21.54,21.62,21.51,21.52,75100.0
2005-07-11 12:30:00,21.52,21.52,21.48,21.5,83900.0,21.52,21.52,21.48,21.5,83900.0
2005-07-11 13:00:00,21.49,21.49,21.4,21.47,63500.0,21.49,21.49,21.4,21.47,63500.0
2005-07-11 13:30:00,21.47,21.51,21.44,21.45,40500.0,21.47,21.51,21.44,21.45,40500.0
2005-07-11 14:00:00,21.44,21.5,21.43,21.44,41200.0,21.44,21.5,21.43,21.44,41200.0
2005-07-11 14:30:00,21.44,21.52,21.43,21.52,78200.0,21.44,21.52,21.43,21.52,78200.0
2005-07-11 15:00:00,21.52,21.65,21.51,21.62,219600.0,21.52,21.65,21.51,21.62,219600.0
2005-07-11 15:30:00,21.61,21.64,21.49,21.63,294300.0,21.61,21.64,21.49,21.63,294300.0
2005-07-12 09:30:00,21.48,21.59,21.25,21.29,176100.0,21.48,21.59,21.25,21.29,176100.0
2005-07-12 10:00:00,21.28,21.3,21.17,21.21,148000.0,21.28,21.3,21.17,21.21,148000.0
2005-07-12 10:30:00,21.21,21.39,21.21,21.32,104500.0,21.21,21.39,21.21,21.32,104500.0
2005-07-12 11:00:00,21.33,21.43,21.21,21.22,205100.0,21.33,21.43,21.21,21.22,205100.0
2005-07-12 11:30:00,21.22,21.29,21.12,21.12,90100.0,21.22,21.29,21.12,21.12,90100.0
2005-07-12 12:00:00,21.12,21.6,21.03,21.11,188600.0,21.12,21.6,21.03,21.11,188600.0
2005-07-12 12:30:00,21.1,21.12,21.07,21.08,47900.0,21.1,21.12,21.07,21.08,47900.0
2005-07-12 13:00:00,21.09,21.14,21.07,21.13,39500.0,21.09,21.14,21.07,21.13,39500.0
2005-07-12 13:30:00,21.13,21.4,21.13,21.31,91700.0,21.13,21.4,21.13,21.31,91700.0
2005-07-12 14:00:00,21.31,21.32,21.24,21.26,71200.0,21.31,21.32,21.24,21.26,71200.0
2005-07-12 14:30:00,21.26,21.33,21.26,21.27,166900.0,21.26,21.33,21.26,21.27,166900.0
2005-07-12 15:00:00,21.27,21.41,21.27,21.4,127800.0,21.27,21.41,21.27,21.4,127800.0
2005-07-12 15:30:00,21.41,21.41,21.27,21.34,255900.0,21.41,21.41,21.27,21.34,255900.0
2005-07-13 09:30:00,21.45,21.45,21.27,21.32,375700.0,21.45,21.45,21.27,21.32,375700.0
2005-07-13 10:00:00,21.32,21.33,20.85,20.93,366600.0,21.32,21.33,20.85,20.93,366600.0
2005-07-13 10:30:00,20.94,21.26,20.93,21.2,144300.0,20.94,21.26,20.93,21.2,144300.0
2005-07-13 11:00:00,21.19,21.25,21.18,21.22,170800.0,21.19,21.25,21.18,21.22,170800.0
2005-07-13 11:30:00,21.23,21.24,21.17,21.17,59000.0,21.23,21.24,21.17,21.17,59000.0
2005-07-13 12:00:00,21.17,21.22,21.17,21.21,61500.0,21.17,21.22,21.17,21.21,61500.0
2005-07-13 12:30:00,21.22,21.29,21.18,21.23,94400.0,21.22,21.29,21.18,21.23,94400.0
2005-07-13 13:00:00,21.24,21.24,21.17,21.21,47400.0,21.24,21.24,21.17,21.21,47400.0
2005-07-13 13:30:00,21.2,21.21,21.17,21.17,41900.0,21.2,21.21,21.17,21.17,41900.0
2005-07-13 14:00:00,21.16,21.21,21.16,21.2,62400.0,21.16,21.21,21.16,21.2,62400.0
2005-07-13 14:30:00,21.21,21.27,21.19,21.21,35600.0,21.21,21.27,21.19,21.21,35600.0
2005-07-13 15:00:00,21.22,21.38,21.2,21.36,122500.0,21.22,21.38,21.2,21.36,122500.0
2005-07-13 15:30:00,21.36,21.45,21.32,21.37,307900.0,21.36,21.45,21.32,21.37,307900.0
2005-07-14 09:30:00,21.5,21.59,21.43,21.46,154100.0,21.5,21.59,21.43,21.46,154100.0
2005-07-14 10:00:00,21.46,21.46,21.26,21.33,63600.0,21.46,21.46,21.26,21.33,63600.0
2005-07-14 10:30:00,21.34,21.35,21.19,21.2,114300.0,21.34,21.35,21.19,21.2,114300.0
2005-07-14 11:00:00,21.2,21.26,21.19,21.23,72200.0,21.2,21.26,21.19,21.23,72200.0
2005-07-14 11:30:00,21.24,21.34,21.24,21.34,101700.0,21.24,21.34,21.24,21.34,101700.0
2005-07-14 12:00:00,21.35,21.44,21.35,21.35,76300.0,21.35,21.44,21.35,21.35,76300.0
2005-07-14 12:30:00,21.35,21.36,21.23,21.25,149900.0,21.35,21.36,21.23,21.25,149900.0
2005-07-14 13:00:00,21.73,21.73,21.24,21.3,95100.0,21.73,21.73,21.24,21.3,95100.0
2005-07-14 13:30:00,21.3,21.3,21.2,21.22,42800.0,21.3,21.3,21.2,21.22,42800.0
2005-07-14 14:00:00,21.22,21.28,21.22,21.26,21900.0,21.22,21.28,21.22,21.26,21900.0
2005-07-14 14:30:00,21.26,21.33,21.26,21.32,37100.0,21.26,21.33,21.26,21.32,37100.0
2005-07-14 15:00:00,21.32,21.35,21.27,21.33,63700.0,21.32,21.35,21.27,21.33,63700.0
2005-07-14 15:30:00,21.34,21.39,21.3,21.34,191500.0,21.34,21.39,21.3,21.34,191500.0
2005-07-15 09:30:00,21.54,21.67,21.35,21.5,425300.0,21.54,21.67,21.35,21.5,425300.0
2005-07-15 10:00:00,21.5,21.53,21.37,21.38,84300.0,21.5,21.53,21.37,21.38,84300.0
2005-07-15 10:30:00,21.38,21.41,21.28,21.28,70500.0,21.38,21.41,21.28,21.28,70500.0
2005-07-15 11:00:00,21.28,21.38,21.24,21.38,64900.0,21.28,21.38,21.24,21.38,64900.0
2005-07-15 11:30:00,21.38,21.42,21.37,21.41,64600.0,21.38,21.42,21.37,21.41,64600.0
2005-07-15 12:00:00,21.4,21.4,21.28,21.28,102100.0,21.4,21.4,21.28,21.28,102100.0
2005-07-15 12:30:00,21.27,21.28,21.16,21.25,152800.0,21.27,21.28,21.16,21.25,152800.0
2005-07-15 13:00:00,21.25,21.36,21.23,21.35,68900.0,21.25,21.36,21.23,21.35,68900.0
2005-07-15 13:30:00,21.36,21.39,21.33,21.37,92200.0,21.36,21.39,21.33,21.37,92200.0
2005-07-15 14:00:00,21.36,21.39,21.34,21.36,46500.0,21.36,21.39,21.34,21.36,46500.0
2005-07-15 14:30:00,21.37,21.55,21.35,21.55,126000.0,21.37,21.55,21.35,21.55,126000.0
2005-07-15 15:00:00,21.55,21.56,21.51,21.55,119400.0,21.55,21.56,21.51,21.55,119400.0
2005-07-15 15:30:00,21.55,21.56,21.36,21.41,174100.0,21.55,21.56,21.36,21.41,174100.0
2005-07-18 09:30:00,21.38,21.38,21.26,21.37,246300.0,21.38,21.38,21.26,21.37,246300.0
2005-07-18 10:00:00,21.37,21.6,21.36,21.58,211200.0,21.37,21.6,21.36,21.58,211200.0
2005-07-18 10:30:00,21.59,21.6,21.51,21.53,120800.0,21.59,21.6,21.51,21.53,120800.0
2005-07-18 11:00:00,21.53,21.55,21.5,21.53,115400.0,21.53,21.55,21.5,21.53,115400.0
2005-07-18 11:30:00,21.53,21.55,21.5,21.54,154000.0,21.53,21.55,21.5,21.54,154000.0
2005-07-18 12:00:00,21.53,21.6,21.48,21.57,79400.0,21.53,21.6,21.48,21.57,79400.0
2005-07-18 12:30:00,21.56,21.56,21.42,21.46,82000.0,21.56,21.56,21.42,21.46,82000.0
2005-07-18 13:00:00,21.46,21.5,21.42,21.46,92300.0,21.46,21.5,21.42,21.46,92300.0
2005-07-18 13:30:00,21.45,21.47,21.42,21.46,66500.0,21.45,21.47,21.42,21.46,66500.0
2005-07-18 14:00:00,21.47,21.49,21.45,21.45,64400.0,21.47,21.49,21.45,21.45,64400.0
2005-07-18 14:30:00,21.45,21.46,21.4,21.43,170300.0,21.45,21.46,21.4,21.43,170300.0
2005-07-18 15:00:00,21.43,21.6,21.4,21.56,265700.0,21.43,21.6,21.4,21.56,265700.0
2005-07-18 15:30:00,21.56,21.63,21.54,21.62,573800.0,21.56,21.63,21.54,21.62,573800.0
2005-07-19 09:30:00,22.81,23.95,22.76,23.08,4477100.0,22.81,23.95,22.76,23.08,4477100.0
2005-07-19 10:00:00,23.08,23.24,22.86,23.12,1537900.0,23.08,23.24,22.86,23.12,1537900.0
2005-07-19 10:30:00,23.12,23.29,23.05,23.28,768100.0,23.12,23.29,23.05,23.28,768100.0
2005-07-19 11:00:00,23.28,23.35,22.92,23.23,972100.0,23.28,23.35,22.92,23.23,972100.0
2005-07-19 11:30:00,23.23,23.36,23.18,23.35,382800.0,23.23,23.36,23.18,23.35,382800.0
2005-07-19 12:00:00,23.35,23.45,23.33,23.44,385800.0,23.35,23.45,23.33,23.44,385800.0
2005-07-19 12:30:00,23.45,23.54,23.42,23.42,486700.0,23.45,23.54,23.42,23.42,486700.0
2005-07-19 13:00:00,23.44,23.55,23.4,23.52,360000.0,23.44,23.55,23.4,23.52,360000.0
2005-07-19 13:30:00,23.52,23.66,23.42,23.49,400600.0,23.52,23.66,23.42,23.49,400600.0
2005-07-19 14:00:00,23.49,23.61,23.48,23.6,317700.0,23.49,23.61,23.48,23.6,317700.0
2005-07-19 14:30:00,23.6,23.6,23.21,23.37,370500.0,23.6,23.6,23.21,23.37,370500.0
2005-07-19 15:00:00,23.37,23.39,23.18,23.22,302300.0,23.37,23.39,23.18,23.22,302300.0
2005-07-19 15:30:00,23.21,23.29,22.96,23.0,804100.0,23.21,23.29,22.96,23.0,804100.0
2005-07-20 09:30:00,22.8,23.44,22.75,23.44,610700.0,22.8,23.44,22.75,23.44,610700.0
2005-07-20 10:00:00,23.44,23.54,23.22,23.5,364900.0,23.44,23.54,23.22,23.5,364900.0
2005-07-20 10:30:00,23.5,23.5,23.37,23.39,230200.0,23.5,23.5,23.37,23.39,230200.0
2005-07-20 11:00:00,23.39,23.4,23.28,23.34,165700.0,23.39,23.4,23.28,23.34,165700.0
2005-07-20 11:30:00,23.34,23.37,23.23,23.3,184200.0,23.34,23.37,23.23,23.3,184200.0
2005-07-20 12:00:00,23.3,23.39,23.27,23.39,190700.0,23.3,23.39,23.27,23.39,190700.0
2005-07-20 12:30:00,23.39,23.42,23.33,23.42,199900.0,23.39,23.42,23.33,23.42,199900.0
2005-07-20 13:00:00,23.42,23.44,23.4,23.43,122900.0,23.42,23.44,23.4,23.43,122900.0
2005-07-20 13:30:00,23.43,23.48,23.35,23.45,237900.0,23.43,23.48,23.35,23.45,237900.0
2005-07-20 14:00:00,23.45,23.54,23.41,23.5,313500.0,23.45,23.54,23.41,23.5,313500.0
2005-07-20 14:30:00,23.51,23.51,23.36,23.38,212600.0,23.51,23.51,23.36,23.38,212600.0
2005-07-20 15:00:00,23.39,23.41,23.34,23.37,210300.0,23.39,23.41,23.34,23.37,210300.0
2005-07-20 15:30:00,23.37,23.48,23.37,23.39,353600.0,23.37,23.48,23.37,23.39,353600.0
2005-07-21 09:30:00,23.55,23.55,23.05,23.43,324300.0,23.55,23.55,23.05,23.43,324300.0
2005-07-21 10:00:00,23.45,23.45,23.11,23.17,160600.0,23.45,23.45,23.11,23.17,160600.0
2005-07-21 10:30:00,23.18,23.23,23.06,23.13,245800.0,23.18,23.23,23.06,23.13,245800.0
2005-07-21 11:00:00,23.13,23.22,23.1,23.21,194000.0,23.13,23.22,23.1,23.21,194000.0
2005-07-21 11:30:00,23.22,23.28,23.19,23.27,135100.0,23.22,23.28,23.19,23.27,135100.0
2005-07-21 12:00:00,23.27,23.31,23.15,23.21,134800.0,23.27,23.31,23.15,23.21,134800.0
2005-07-21 12:30:00,23.22,23.28,23.19,23.28,198900.0,23.22,23.28,23.19,23.28,198900.0
2005-07-21 13:00:00,23.28,23.29,23.25,23.28,46200.0,23.28,23.29,23.25,23.28,46200.0
2005-07-21 13:30:00,23.29,23.29,23.27,23.28,49900.0,23.29,23.29,23.27,23.28,49900.0
2005-07-21 14:00:00,23.28,23.29,23.23,23.28,83600.0,23.28,23.29,23.23,23.28,83600.0
2005-07-21 14:30:00,23.28,23.29,23.1,23.1,101100.0,23.28,23.29,23.1,23.1,101100.0
2005-07-21 15:00:00,23.1,23.26,23.1,23.22,93800.0,23.1,23.26,23.1,23.22,93800.0
2005-07-21 15:30:00,23.22,23.28,23.13,23.23,179900.0,23.22,23.28,23.13,23.23,179900.0
2005-07-22 09:30:00,23.34,23.4,22.98,23.09,203900.0,23.34,23.4,22.98,23.09,203900.0
2005-07-22 10:00:00,23.09,23.22,23.04,23.19,77000.0,23.09,23.22,23.04,23.19,77000.0
2005-07-22 10:30:00,23.18,23.2,23.11,23.12,131800.0,23.18,23.2,23.11,23.12,131800.0
2005-07-22 11:00:00,23.12,23.16,23.02,23.02,73800.0,23.12,23.16,23.02,23.02,73800.0
2005-07-22 11:30:00,23.01,23.1,22.98,23.01,98000.0,23.01,23.1,22.98,23.01,98000.0
2005-07-22 12:00:00,23.01,23.1,23.0,23.06,55700.0,23.01,23.1,23.0,23.06,55700.0
2005-07-22 12:30:00,23.06,23.1,22.99,23.1,37300.0,23.06,23.1,22.99,23.1,37300.0
2005-07-22 13:00:00,23.1,23.1,22.89,22.9,125600.0,23.1,23.1,22.89,22.9,125600.0
2005-07-22 13:30:00,22.9,23.0,22.9,23.0,65400.0,22.9,23.0,22.9,23.0,65400.0
2005-07-22 14:00:00,23.0,23.0,22.92,22.92,40400.0,23.0,23.0,22.92,22.92,40400.0
2005-07-22 14:30:00,22.92,23.0,22.83,22.98,122600.0,22.92,23.0,22.83,22.98,122600.0
2005-07-22 15:00:00,22.99,23.08,22.96,23.04,56900.0,22.99,23.08,22.96,23.04,56900.0
2005-07-22 15:30:00,23.03,23.08,23.01,23.01,169300.0,23.03,23.08,23.01,23.01,169300.0
2005-07-25 09:30:00,22.98,23.0,22.69,22.97,219600.0,22.98,23.0,22.69,22.97,219600.0
2005-07-25 10:00:00,22.97,22.97,22.89,22.93,145000.0,22.97,22.97,22.89,22.93,145000.0
2005-07-25 10:30:00,22.95,23.02,22.93,23.02,109700.0,22.95,23.02,22.93,23.02,109700.0
2005-07-25 11:00:00,23.01,23.25,23.01,23.18,170000.0,23.01,23.25,23.01,23.18,170000.0
2005-07-25 11:30:00,23.18,23.2,23.08,23.15,71900.0,23.18,23.2,23.08,23.15,71900.0
2005-07-25 12:00:00,23.15,23.18,23.05,23.1,60000.0,23.15,23.18,23.05,23.1,60000.0
2005-07-25 12:30:00,23.09,23.2,23.08,23.13,52500.0,23.09,23.2,23.08,23.13,52500.0
2005-07-25 13:00:00,23.12,23.15,23.09,23.12,57300.0,23.12,23.15,23.09,23.12,57300.0
2005-07-25 13:30:00,23.12,23.2,23.1,23.18,65700.0,23.12,23.2,23.1,23.18,65700.0
2005-07-25 14:00:00,23.19,23.2,23.13,23.16,81100.0,23.19,23.2,23.13,23.16,81100.0
2005-07-25 14:30:00,23.16,23.19,22.97,23.03,131700.0,23.16,23.19,22.97,23.03,131700.0
2005-07-25 15:00:00,23.02,23.02,22.95,22.99,50500.0,23.02,23.02,22.95,22.99,50500.0
2005-07-25 15:30:00,23.0,23.02,22.95,22.95,177100.0,23.0,23.02,22.95,22.95,177100.0
2005-07-26 09:30:00,23.08,23.19,22.87,22.97,182000.0,23.08,23.19,22.87,22.97,182000.0
2005-07-26 10:00:00,22.97,22.98,22.85,22.93,84100.0,22.97,22.98,22.85,22.93,84100.0
2005-07-26 10:30:00,22.93,22.94,22.86,22.87,78600.0,22.93,22.94,22.86,22.87,78600.0
2005-07-26 11:00:00,22.86,22.9,22.86,22.89,42700.0,22.86,22.9,22.86,22.89,42700.0
2005-07-26 11:30:00,22.89,22.92,22.87,22.9,44200.0,22.89,22.92,22.87,22.9,44200.0
2005-07-26 12:00:00,22.89,22.9,22.87,22.89,30300.0,22.89,22.9,22.87,22.89,30300.0
2005-07-26 12:30:00,22.89,22.9,22.86,22.9,70000.0,22.89,22.9,22.86,22.9,70000.0
2005-07-26 13:00:00,22.89,22.9,22.83,22.84,120800.0,22.89,22.9,22.83,22.84,120800.0
2005-07-26 13:30:00,22.84,22.88,22.83,22.87,59300.0,22.84,22.88,22.83,22.87,59300.0
2005-07-26 14:00:00,22.87,22.88,22.85,22.86,58800.0,22.87,22.88,22.85,22.86,58800.0
2005-07-26 14:30:00,22.86,22.87,22.83,22.83,109800.0,22.86,22.87,22.83,22.83,109800.0
2005-07-26 15:00:00,22.84,22.86,22.81,22.84,194600.0,22.84,22.86,22.81,22.84,194600.0
2005-07-26 15:30:00,22.84,22.86,22.76,22.78,305300.0,22.84,22.86,22.76,22.78,305300.0
2005-07-27 09:30:00,22.8,22.88,22.51,22.69,206400.0,22.8,22.88,22.51,22.69,206400.0
2005-07-27 10:00:00,22.7,22.8,22.63,22.79,126600.0,22.7,22.8,22.63,22.79,126600.0
2005-07-27 10:30:00,22.8,22.91,22.77,22.86,141100.0,22.8,22.91,22.77,22.86,141100.0
2005-07-27 11:00:00,22.86,22.89,22.82,22.84,60600.0,22.86,22.89,22.82,22.84,60600.0
2005-07-27 11:30:00,22.82,22.85,22.81,22.85,77500.0,22.82,22.85,22.81,22.85,77500.0
2005-07-27 12:00:00,22.85,22.85,22.75,22.77,72100.0,22.85,22.85,22.75,22.77,72100.0
2005-07-27 12:30:00,22.78,22.81,22.74,22.74,103500.0,22.78,22.81,22.74,22.74,103500.0
2005-07-27 13:00:00,22.75,22.75,22.69,22.71,50200.0,22.75,22.75,22.69,22.71,50200.0
2005-07-27 13:30:00,22.7,22.75,22.67,22.69,96100.0,22.7,22.75,22.67,22.69,96100.0
2005-07-27 14:00:00,22.69,22.73,22.68,22.7,162100.0,22.69,22.73,22.68,22.7,162100.0
2005-07-27 14:30:00,22.7,22.71,22.67,22.69,181500.0,22.7,22.71,22.67,22.69,181500.0
2005-07-27 15:00:00,22.69,22.7,22.68,22.69,123400.0,22.69,22.7,22.68,22.69,123400.0
2005-07-27 15:30:00,22.68,22.7,22.68,22.68,415400.0,22.68,22.7,22.68,22.68,415400.0
2005-07-28 09:30:00,22.77,22.8,22.56,22.56,184400.0,22.77,22.8,22.56,22.56,184400.0
2005-07-28 10:00:00,22.58,22.6,22.24,22.34,365100.0,22.58,22.6,22.24,22.34,365100.0
2005-07-28 10:30:00,22.34,22.55,22.27,22.49,163200.0,22.34,22.55,22.27,22.49,163200.0
2005-07-28 11:00:00,22.49,22.69,22.47,22.66,417500.0,22.49,22.69,22.47,22.66,417500.0
2005-07-28 11:30:00,22.63,22.85,22.63,22.75,218200.0,22.63,22.85,22.63,22.75,218200.0
2005-07-28 12:00:00,22.73,22.75,22.62,22.62,95100.0,22.73,22.75,22.62,22.62,95100.0
2005-07-28 12:30:00,22.6,22.61,22.56,22.58,113700.0,22.6,22.61,22.56,22.58,113700.0
2005-07-28 13:00:00,22.59,22.8,22.59,22.78,85600.0,22.59,22.8,22.59,22.78,85600.0
2005-07-28 13:30:00,22.77,22.83,22.65,22.67,106800.0,22.77,22.83,22.65,22.67,106800.0
2005-07-28 14:00:00,22.67,22.68,22.64,22.66,58500.0,22.67,22.68,22.64,22.66,58500.0
2005-07-28 14:30:00,22.66,22.75,22.65,22.74,54200.0,22.66,22.75,22.65,22.74,54200.0
2005-07-28 15:00:00,22.74,22.74,22.68,22.72,89100.0,22.74,22.74,22.68,22.72,89100.0
2005-07-28 15:30:00,22.71,22.81,22.69,22.77,366000.0,22.71,22.81,22.69,22.77,366000.0
2005-07-29 09:30:00,22.91,22.92,22.8,22.82,122800.0,22.91,22.92,22.8,22.82,122800.0
2005-07-29 10:00:00,22.83,23.0,22.83,22.88,148200.0,22.83,23.0,22.83,22.88,148200.0
2005-07-29 10:30:00,22.9,22.98,22.72,22.75,167300.0,22.9,22.98,22.72,22.75,167300.0
2005-07-29 11:00:00,22.74,22.78,22.7,22.75,79000.0,22.74,22.78,22.7,22.75,79000.0
2005-07-29 11:30:00,22.74,22.78,22.68,22.69,45600.0,22.74,22.78,22.68,22.69,45600.0
2005-07-29 12:00:00,22.69,22.7,22.54,22.65,72200.0,22.69,22.7,22.54,22.65,72200.0
2005-07-29 12:30:00,22.65,22.77,22.64,22.75,131700.0,22.65,22.77,22.64,22.75,131700.0
2005-07-29 13:00:00,22.74,22.75,22.54,22.56,103800.0,22.74,22.75,22.54,22.56,103800.0
2005-07-29 13:30:00,22.56,22.63,22.5,22.63,128600.0,22.56,22.63,22.5,22.63,128600.0
2005-07-29 14:00:00,22.63,22.75,22.63,22.73,64700.0,22.63,22.75,22.63,22.73,64700.0
2005-07-29 14:30:00,22.74,22.89,22.73,22.79,128400.0,22.74,22.89,22.73,22.79,128400.0
2005-07-29 15:00:00,22.76,22.76,22.6,22.6,89300.0,22.76,22.76,22.6,22.6,89300.0
2005-07-29 15:30:00,22.6,22.67,22.51,22.53,239200.0,22.6,22.67,22.51,22.53,239200.0
2005-08-01 09:30:00,22.49,22.56,22.42,22.49,159500.0,22.49,22.56,22.42,22.49,159500.0
2005-08-01 10:00:00,22.5,22.53,22.43,22.45,166700.0,22.5,22.53,22.43,22.45,166700.0
2005-08-01 10:30:00,22.45,22.45,22.3,22.36,232000.0,22.45,22.45,22.3,22.36,232000.0
2005-08-01 11:00:00,22.37,22.45,22.25,22.31,172100.0,22.37,22.45,22.25,22.31,172100.0
2005-08-01 11:30:00,22.31,22.42,22.3,22.42,137000.0,22.31,22.42,22.3,22.42,137000.0
2005-08-01 12:00:00,22.43,22.5,22.42,22.44,90000.0,22.43,22.5,22.42,22.44,90000.0
2005-08-01 12:30:00,22.45,22.45,22.41,22.44,55200.0,22.45,22.45,22.41,22.44,55200.0
2005-08-01 13:00:00,22.44,22.45,22.4,22.42,132500.0,22.44,22.45,22.4,22.42,132500.0
2005-08-01 13:30:00,22.41,22.45,22.4,22.41,38900.0,22.41,22.45,22.4,22.41,38900.0
2005-08-01 14:00:00,22.42,22.5,22.42,22.5,150300.0,22.42,22.5,22.42,22.5,150300.0
2005-08-01 14:30:00,22.5,22.5,22.3,22.42,190800.0,22.5,22.5,22.3,22.42,190800.0
2005-08-01 15:00:00,22.42,22.51,22.42,22.5,100100.0,22.42,22.51,22.42,22.5,100100.0
2005-08-01 15:30:00,22.5,22.57,22.35,22.5,221500.0,22.5,22.57,22.35,22.5,221500.0
2005-08-02 09:30:00,22.37,22.5,22.33,22.35,124500.0,22.37,22.5,22.33,22.35,124500.0
2005-08-02 10:00:00,22.36,22.45,22.34,22.39,128500.0,22.36,22.45,22.34,22.39,128500.0
2005-08-02 10:30:00,22.4,22.49,22.35,22.47,121200.0,22.4,22.49,22.35,22.47,121200.0
2005-08-02 11:00:00,22.49,22.65,22.47,22.51,126000.0,22.49,22.65,22.47,22.51,126000.0
2005-08-02 11:30:00,22.52,22.55,22.44,22.48,49100.0,22.52,22.55,22.44,22.48,49100.0
2005-08-02 12:00:00,22.49,22.55,22.46,22.48,86300.0,22.49,22.55,22.46,22.48,86300.0
2005-08-02 12:30:00,22.48,22.49,22.37,22.39,80200.0,22.48,22.49,22.37,22.39,80200.0
2005-08-02 13:00:00,22.39,22.48,22.39,22.47,44200.0,22.39,22.48,22.39,22.47,44200.0
2005-08-02 13:30:00,22.46,22.49,22.45,22.48,55400.0,22.46,22.49,22.45,22.48,55400.0
2005-08-02 14:00:00,22.47,22.55,22.47,22.52,91700.0,22.47,22.55,22.47,22.52,91700.0
2005-08-02 14:30:00,22.52,22.55,22.47,22.48,76200.0,22.52,22.55,22.47,22.48,76200.0
2005-08-02 15:00:00,22.47,22.5,22.45,22.47,116900.0,22.47,22.5,22.45,22.47,116900.0
2005-08-02 15:30:00,22.47,22.52,22.45,22.5,122200.0,22.47,22.52,22.45,22.5,122200.0
2005-08-03 09:30:00,22.32,22.46,22.26,22.27,214300.0,22.32,22.46,22.26,22.27,214300.0
2005-08-03 10:00:00,22.27,22.33,22.25,22.25,86300.0,22.27,22.33,22.25,22.25,86300.0
2005-08-03 10:30:00,22.26,22.26,22.21,22.23,70100.0,22.26,22.26,22.21,22.23,70100.0
2005-08-03 11:00:00,22.22,22.25,22.2,22.22,77600.0,22.22,22.25,22.2,22.22,77600.0
2005-08-03 11:30:00,22.22,22.22,22.16,22.17,79200.0,22.22,22.22,22.16,22.17,79200.0
2005-08-03 12:00:00,22.16,22.3,22.16,22.27,112300.0,22.16,22.3,22.16,22.27,112300.0
2005-08-03 12:30:00,22.26,22.27,22.21,22.23,68700.0,22.26,22.27,22.21,22.23,68700.0
2005-08-03 13:00:00,22.22,22.27,22.22,22.26,124800.0,22.22,22.27,22.22,22.26,124800.0
2005-08-03 13:30:00,22.26,22.27,22.23,22.23,36900.0,22.26,22.27,22.23,22.23,36900.0
2005-08-03 14:00:00,22.23,22.28,22.19,22.21,164800.0,22.23,22.28,22.19,22.21,164800.0
2005-08-03 14:30:00,22.21,22.27,22.02,22.07,270800.0,22.21,22.27,22.02,22.07,270800.0
2005-08-03 15:00:00,22.07,22.14,22.01,22.12,237700.0,22.07,22.14,22.01,22.12,237700.0
2005-08-03 15:30:00,22.12,22.13,22.04,22.07,357500.0,22.12,22.13,22.04,22.07,357500.0
2005-08-04 09:30:00,22.0,22.11,21.91,22.06,219200.0,22.0,22.11,21.91,22.06,219200.0
2005-08-04 10:00:00,22.06,22.14,22.0,22.03,97900.0,22.06,22.14,22.0,22.03,97900.0
2005-08-04 10:30:00,22.02,22.24,21.97,22.22,237400.0,22.02,22.24,21.97,22.22,237400.0
2005-08-04 11:00:00,22.21,22.23,22.15,22.19,45100.0,22.21,22.23,22.15,22.19,45100.0
2005-08-04 11:30:00,22.19,22.19,22.01,22.11,84700.0,22.19,22.19,22.01,22.11,84700.0
2005-08-04 12:00:00,22.12,22.13,21.95,22.01,124000.0,22.12,22.13,21.95,22.01,124000.0
2005-08-04 12:30:00,22.02,22.03,21.97,22.0,77500.0,22.02,22.03,21.97,22.0,77500.0
2005-08-04 13:00:00,21.99,22.02,21.99,22.01,78400.0,21.99,22.02,21.99,22.01,78400.0
2005-08-04 13:30:00,22.01,22.01,21.96,21.97,173500.0,22.01,22.01,21.96,21.97,173500.0
2005-08-04 14:00:00,21.97,22.14,21.95,22.08,235600.0,21.97,22.14,21.95,22.08,235600.0
2005-08-04 14:30:00,22.07,22.13,22.01,22.04,353500.0,22.07,22.13,22.01,22.04,353500.0
2005-08-04 15:00:00,22.05,22.06,21.95,21.99,188700.0,22.05,22.06,21.95,21.99,188700.0
2005-08-04 15:30:00,21.99,22.02,21.93,21.99,247200.0,21.99,22.02,21.93,21.99,247200.0
2005-08-05 09:30:00,22.02,22.11,21.95,22.05,79100.0,22.02,22.11,21.95,22.05,79100.0
2005-08-05 10:00:00,22.05,22.14,21.99,22.02,95800.0,22.05,22.14,21.99,22.02,95800.0
2005-08-05 10:30:00,22.01,22.2,21.98,22.11,60400.0,22.01,22.2,21.98,22.11,60400.0
2005-08-05 11:00:00,22.1,22.19,22.06,22.13,128300.0,22.1,22.19,22.06,22.13,128300.0
2005-08-05 11:30:00,22.12,22.25,22.08,22.19,254500.0,22.12,22.25,22.08,22.19,254500.0
2005-08-05 12:00:00,22.19,22.34,22.18,22.29,113100.0,22.19,22.34,22.18,22.29,113100.0
2005-08-05 12:30:00,22.29,22.29,22.15,22.16,66900.0,22.29,22.29,22.15,22.16,66900.0
2005-08-05 13:00:00,22.16,22.2,22.08,22.14,88100.0,22.16,22.2,22.08,22.14,88100.0
2005-08-05 13:30:00,22.14,22.16,22.09,22.11,75500.0,22.14,22.16,22.09,22.11,75500.0
2005-08-05 14:00:00,22.11,22.12,22.08,22.08,77300.0,22.11,22.12,22.08,22.08,77300.0
2005-08-05 14:30:00,22.08,22.15,22.07,22.11,96400.0,22.08,22.15,22.07,22.11,96400.0
2005-08-05 15:00:00,22.11,22.12,22.05,22.08,72600.0,22.11,22.12,22.05,22.08,72600.0
2005-08-05 15:30:00,22.08,22.1,21.96,21.99,156600.0,22.08,22.1,21.96,21.99,156600.0
2005-08-08 09:30:00,22.01,22.12,21.93,22.07,147700.0,22.01,22.12,21.93,22.07,147700.0
2005-08-08 10:00:00,22.07,22.13,21.97,22.02,80500.0,22.07,22.13,21.97,22.02,80500.0
2005-08-08 10:30:00,22.01,22.03,21.86,21.98,127200.0,22.01,22.03,21.86,21.98,127200.0
2005-08-08 11:00:00,21.98,22.0,21.92,21.97,64200.0,21.98,22.0,21.92,21.97,64200.0
2005-08-08 11:30:00,21.98,22.05,21.97,22.02,58900.0,21.98,22.05,21.97,22.02,58900.0
2005-08-08 12:00:00,22.0,22.04,21.97,22.0,36200.0,22.0,22.04,21.97,22.0,36200.0
2005-08-08 12:30:00,22.0,22.0,21.96,21.97,23100.0,22.0,22.0,21.96,21.97,23100.0
2005-08-08 13:00:00,21.97,21.99,21.92,21.94,77400.0,21.97,21.99,21.92,21.94,77400.0
2005-08-08 13:30:00,21.93,21.93,21.85,21.89,80400.0,21.93,21.93,21.85,21.89,80400.0
2005-08-08 14:00:00,21.9,21.9,21.85,21.86,34100.0,21.9,21.9,21.85,21.86,34100.0
2005-08-08 14:30:00,21.86,21.9,21.86,21.9,54000.0,21.86,21.9,21.86,21.9,54000.0
2005-08-08 15:00:00,21.89,21.97,21.88,21.97,107500.0,21.89,21.97,21.88,21.97,107500.0
2005-08-08 15:30:00,21.97,22.04,21.91,22.01,339900.0,21.97,22.04,21.91,22.01,339900.0
2005-08-09 09:30:00,22.04,22.25,21.92,22.05,136300.0,22.04,22.25,21.92,22.05,136300.0
2005-08-09 10:00:00,22.06,22.13,22.06,22.13,75200.0,22.06,22.13,22.06,22.13,75200.0
2005-08-09 10:30:00,22.13,22.23,22.03,22.09,110000.0,22.13,22.23,22.03,22.09,110000.0
2005-08-09 11:00:00,22.09,22.14,22.08,22.14,70100.0,22.09,22.14,22.08,22.14,70100.0
2005-08-09 11:30:00,22.14,22.18,22.09,22.14,112600.0,22.14,22.18,22.09,22.14,112600.0
2005-08-09 12:00:00,22.14,22.14,22.09,22.09,34800.0,22.14,22.14,22.09,22.09,34800.0
2005-08-09 12:30:00,22.09,22.1,22.09,22.09,15200.0,22.09,22.1,22.09,22.09,15200.0
2005-08-09 13:00:00,22.09,22.1,22.07,22.09,31300.0,22.09,22.1,22.07,22.09,31300.0
2005-08-09 13:30:00,22.09,22.1,22.06,22.06,27300.0,22.09,22.1,22.06,22.06,27300.0
2005-08-09 14:00:00,22.06,22.07,22.01,22.04,45900.0,22.06,22.07,22.01,22.04,45900.0
2005-08-09 14:30:00,22.04,22.06,21.92,21.94,101400.0,22.04,22.06,21.92,21.94,101400.0
2005-08-09 15:00:00,21.93,22.0,21.82,21.83,120800.0,21.93,22.0,21.82,21.83,120800.0
2005-08-09 15:30:00,21.84,21.97,21.81,21.97,159300.0,21.84,21.97,21.81,21.97,159300.0
2005-08-10 09:30:00,21.95,21.97,21.83,21.88,95900.0,21.95,21.97,21.83,21.88,95900.0
2005-08-10 10:00:00,21.88,21.95,21.83,21.95,92400.0,21.88,21.95,21.83,21.95,92400.0
2005-08-10 10:30:00,21.96,22.08,21.89,21.99,110700.0,21.96,22.08,21.89,21.99,110700.0
2005-08-10 11:00:00,22.0,22.0,21.94,21.97,25700.0,22.0,22.0,21.94,21.97,25700.0
2005-08-10 11:30:00,21.97,21.99,21.82,21.91,63100.0,21.97,21.99,21.82,21.91,63100.0
2005-08-10 12:00:00,21.91,22.0,21.91,21.98,52800.0,21.91,22.0,21.91,21.98,52800.0
2005-08-10 12:30:00,21.97,22.02,21.84,21.97,192800.0,21.97,22.02,21.84,21.97,192800.0
2005-08-10 13:00:00,21.97,22.03,21.97,22.01,126600.0,21.97,22.03,21.97,22.01,126600.0
2005-08-10 13:30:00,22.01,22.03,21.95,22.0,85300.0,22.01,22.03,21.95,22.0,85300.0
2005-08-10 14:00:00,22.0,22.0,21.85,21.89,86500.0,22.0,22.0,21.85,21.89,86500.0
2005-08-10 14:30:00,21.88,21.89,21.82,21.86,52700.0,21.88,21.89,21.82,21.86,52700.0
2005-08-10 15:00:00,21.86,21.87,21.75,21.84,156700.0,21.86,21.87,21.75,21.84,156700.0
2005-08-10 15:30:00,21.84,21.91,21.75,21.81,233300.0,21.84,21.91,21.75,21.81,233300.0
2005-08-11 09:30:00,21.78,21.92,21.77,21.8,73400.0,21.78,21.92,21.77,21.8,73400.0
2005-08-11 10:00:00,21.8,22.0,21.78,21.97,90400.0,21.8,22.0,21.78,21.97,90400.0
2005-08-11 10:30:00,21.96,21.96,21.82,21.85,57900.0,21.96,21.96,21.82,21.85,57900.0
2005-08-11 11:00:00,21.88,21.91,21.83,21.86,58100.0,21.88,21.91,21.83,21.86,58100.0
2005-08-11 11:30:00,21.86,21.92,21.8,21.91,86400.0,21.86,21.92,21.8,21.91,86400.0
2005-08-11 12:00:00,21.91,22.02,21.83,21.94,117200.0,21.91,22.02,21.83,21.94,117200.0
2005-08-11 12:30:00,21.94,22.02,21.93,21.95,61600.0,21.94,22.02,21.93,21.95,61600.0
2005-08-11 13:00:00,21.95,21.99,21.95,21.98,34100.0,21.95,21.99,21.95,21.98,34100.0
2005-08-11 13:30:00,21.98,22.0,21.96,21.99,34300.0,21.98,22.0,21.96,21.99,34300.0
2005-08-11 14:00:00,21.97,21.99,21.85,21.85,195800.0,21.97,21.99,21.85,21.85,195800.0
2005-08-11 14:30:00,21.86,21.91,21.78,21.83,245300.0,21.86,21.91,21.78,21.83,245300.0
2005-08-11 15:00:00,21.83,21.93,21.8,21.93,123900.0,21.83,21.93,21.8,21.93,123900.0
2005-08-11 15:30:00,21.92,21.96,21.9,21.91,352200.0,21.92,21.96,21.9,21.91,352200.0
2005-08-12 09:30:00,21.86,21.9,21.77,21.85,115600.0,21.86,21.9,21.77,21.85,115600.0
2005-08-12 10:00:00,21.85,21.95,21.83,21.95,110200.0,21.85,21.95,21.83,21.95,110200.0
2005-08-12 10:30:00,21.94,21.99,21.9,21.93,94000.0,21.94,21.99,21.9,21.93,94000.0
2005-08-12 11:00:00,21.93,21.99,21.92,21.95,49200.0,21.93,21.99,21.92,21.95,49200.0
2005-08-12 11:30:00,21.94,21.97,21.93,21.95,69200.0,21.94,21.97,21.93,21.95,69200.0
2005-08-12 12:00:00,21.97,21.97,21.89,21.9,94500.0,21.97,21.97,21.89,21.9,94500.0
2005-08-12 12:30:00,21.89,21.96,21.85,21.95,68800.0,21.89,21.96,21.85,21.95,68800.0
2005-08-12 13:00:00,21.95,22.19,21.94,22.15,265200.0,21.95,22.19,21.94,22.15,265200.0
2005-08-12 13:30:00,22.15,22.19,22.1,22.1,140200.0,22.15,22.19,22.1,22.1,140200.0
2005-08-12 14:00:00,22.08,22.14,22.02,22.14,60000.0,22.08,22.14,22.02,22.14,60000.0
2005-08-12 14:30:00,22.13,22.14,22.12,22.12,54700.0,22.13,22.14,22.12,22.12,54700.0
2005-08-12 15:00:00,22.13,22.24,22.09,22.18,125900.0,22.13,22.24,22.09,22.18,125900.0
2005-08-12 15:30:00,22.17,22.31,22.11,22.24,298700.0,22.17,22.31,22.11,22.24,298700.0
2005-08-15 09:30:00,22.15,22.38,22.15,22.36,190800.0,22.15,22.38,22.15,22.36,190800.0
2005-08-15 10:00:00,22.35,22.5,22.34,22.43,185500.0,22.35,22.5,22.34,22.43,185500.0
2005-08-15 10:30:00,22.45,22.5,22.4,22.47,124500.0,22.45,22.5,22.4,22.47,124500.0
2005-08-15 11:00:00,22.47,22.5,22.43,22.43,89500.0,22.47,22.5,22.43,22.43,89500.0
2005-08-15 11:30:00,22.43,22.47,22.41,22.46,33700.0,22.43,22.47,22.41,22.46,33700.0
2005-08-15 12:00:00,22.46,22.54,22.45,22.51,109700.0,22.46,22.54,22.45,22.51,109700.0
2005-08-15 12:30:00,22.5,22.55,22.48,22.5,149500.0,22.5,22.55,22.48,22.5,149500.0
2005-08-15 13:00:00,22.49,22.52,22.48,22.51,95500.0,22.49,22.52,22.48,22.51,95500.0
2005-08-15 13:30:00,22.5,22.59,22.48,22.56,88500.0,22.5,22.59,22.48,22.56,88500.0
2005-08-15 14:00:00,22.56,22.56,22.52,22.54,106100.0,22.56,22.56,22.52,22.54,106100.0
2005-08-15 14:30:00,22.55,22.57,22.51,22.54,113600.0,22.55,22.57,22.51,22.54,113600.0
2005-08-15 15:00:00,22.54,22.55,22.45,22.47,130000.0,22.54,22.55,22.45,22.47,130000.0
2005-08-15 15:30:00,22.47,22.5,22.43,22.45,290700.0,22.47,22.5,22.43,22.45,290700.0
2005-08-16 09:30:00,22.41,22.45,22.32,22.37,147700.0,22.41,22.45,22.32,22.37,147700.0
2005-08-16 10:00:00,22.37,22.58,22.37,22.54,98600.0,22.37,22.58,22.37,22.54,98600.0
2005-08-16 10:30:00,22.55,22.59,22.44,22.46,227900.0,22.55,22.59,22.44,22.46,227900.0
2005-08-16 11:00:00,22.45,22.51,22.44,22.5,60400.0,22.45,22.51,22.44,22.5,60400.0
2005-08-16 11:30:00,22.5,22.51,22.41,22.43,56800.0,22.5,22.51,22.41,22.43,56800.0
2005-08-16 12:00:00,22.43,22.48,22.42,22.46,52800.0,22.43,22.48,22.42,22.46,52800.0
2005-08-16 12:30:00,22.47,22.48,22.46,22.47,51700.0,22.47,22.48,22.46,22.47,51700.0
2005-08-16 13:00:00,22.47,22.5,22.46,22.49,74400.0,22.47,22.5,22.46,22.49,74400.0
2005-08-16 13:30:00,22.49,22.49,22.45,22.46,538400.0,22.49,22.49,22.45,22.46,538400.0
2005-08-16 14:00:00,22.45,22.46,22.24,22.33,432300.0,22.45,22.46,22.24,22.33,432300.0
2005-08-16 14:30:00,22.34,22.36,22.2,22.33,225300.0,22.34,22.36,22.2,22.33,225300.0
2005-08-16 15:00:00,22.33,22.36,22.24,22.28,148800.0,22.33,22.36,22.24,22.28,148800.0
2005-08-16 15:30:00,22.27,22.4,22.26,22.32,231200.0,22.27,22.4,22.26,22.32,231200.0
2005-08-17 09:30:00,22.17,22.23,22.01,22.15,188400.0,22.17,22.23,22.01,22.15,188400.0
2005-08-17 10:00:00,22.13,22.36,22.13,22.25,101800.0,22.13,22.36,22.13,22.25,101800.0
2005-08-17 10:30:00,22.24,22.3,22.15,22.25,70000.0,22.24,22.3,22.15,22.25,70000.0
2005-08-17 11:00:00,22.25,22.33,22.25,22.31,78300.0,22.25,22.33,22.25,22.31,78300.0
2005-08-17 11:30:00,22.33,22.36,22.32,22.35,56500.0,22.33,22.36,22.32,22.35,56500.0
2005-08-17 12:00:00,22.36,22.49,22.34,22.48,91000.0,22.36,22.49,22.34,22.48,91000.0
2005-08-17 12:30:00,22.48,22.5,22.46,22.47,87800.0,22.48,22.5,22.46,22.47,87800.0
2005-08-17 13:00:00,22.47,22.49,22.43,22.45,80000.0,22.47,22.49,22.43,22.45,80000.0
2005-08-17 13:30:00,22.45,22.45,22.38,22.39,56500.0,22.45,22.45,22.38,22.39,56500.0
2005-08-17 14:00:00,22.39,22.41,22.36,22.39,38100.0,22.39,22.41,22.36,22.39,38100.0
2005-08-17 14:30:00,22.39,22.41,22.35,22.41,43300.0,22.39,22.41,22.35,22.41,43300.0
2005-08-17 15:00:00,22.4,22.43,22.4,22.42,55800.0,22.4,22.43,22.4,22.42,55800.0
2005-08-17 15:30:00,22.42,22.46,22.36,22.37,164000.0,22.42,22.46,22.36,22.37,164000.0
2005-08-18 09:30:00,22.32,22.37,22.25,22.3,111400.0,22.32,22.37,22.25,22.3,111400.0
2005-08-18 10:00:00,22.3,22.52,22.29,22.52,114400.0,22.3,22.52,22.29,22.52,114400.0
2005-08-18 10:30:00,22.52,22.64,22.5,22.54,183200.0,22.52,22.64,22.5,22.54,183200.0
2005-08-18 11:00:00,22.54,22.61,22.5,22.57,110200.0,22.54,22.61,22.5,22.57,110200.0
2005-08-18 11:30:00,22.57,22.75,22.57,22.71,149600.0,22.57,22.75,22.57,22.71,149600.0
2005-08-18 12:00:00,22.71,22.72,22.66,22.7,72500.0,22.71,22.72,22.66,22.7,72500.0
2005-08-18 12:30:00,22.71,22.71,22.67,22.68,60700.0,22.71,22.71,22.67,22.68,60700.0
2005-08-18 13:00:00,22.68,22.72,22.67,22.7,69400.0,22.68,22.72,22.67,22.7,69400.0
2005-08-18 13:30:00,22.71,22.72,22.7,22.71,93400.0,22.71,22.72,22.7,22.71,93400.0
2005-08-18 14:00:00,22.7,22.7,22.61,22.64,105600.0,22.7,22.7,22.61,22.64,105600.0
2005-08-18 14:30:00,22.64,22.69,22.61,22.68,70700.0,22.64,22.69,22.61,22.68,70700.0
2005-08-18 15:00:00,22.68,22.81,22.66,22.77,326300.0,22.68,22.81,22.66,22.77,326300.0
2005-08-18 15:30:00,22.76,22.82,22.7,22.75,494100.0,22.76,22.82,22.7,22.75,494100.0
2005-08-19 09:30:00,22.73,22.77,22.6,22.7,399300.0,22.73,22.77,22.6,22.7,399300.0
2005-08-19 10:00:00,22.7,22.82,22.7,22.82,92900.0,22.7,22.82,22.7,22.82,92900.0
2005-08-19 10:30:00,22.81,22.82,22.7,22.71,76700.0,22.81,22.82,22.7,22.71,76700.0
2005-08-19 11:00:00,22.72,22.78,22.71,22.74,53200.0,22.72,22.78,22.71,22.74,53200.0
2005-08-19 11:30:00,22.74,22.87,22.7,22.7,149700.0,22.74,22.87,22.7,22.7,149700.0
2005-08-19 12:00:00,22.7,22.72,22.69,22.7,58700.0,22.7,22.72,22.69,22.7,58700.0
2005-08-19 12:30:00,22.7,22.7,22.64,22.64,70800.0,22.7,22.7,22.64,22.64,70800.0
2005-08-19 13:00:00,22.65,22.65,22.54,22.54,117500.0,22.65,22.65,22.54,22.54,117500.0
2005-08-19 13:30:00,22.54,22.62,22.53,22.54,122600.0,22.54,22.62,22.53,22.54,122600.0
2005-08-19 14:00:00,22.53,22.58,22.47,22.56,169500.0,22.53,22.58,22.47,22.56,169500.0
2005-08-19 14:30:00,22.55,22.57,22.48,22.48,120200.0,22.55,22.57,22.48,22.48,120200.0
2005-08-19 15:00:00,22.48,22.58,22.48,22.55,86800.0,22.48,22.58,22.48,22.55,86800.0
2005-08-19 15:30:00,22.55,22.58,22.54,22.57,218700.0,22.55,22.58,22.54,22.57,218700.0
2005-08-22 09:30:00,22.66,22.68,22.56,22.62,157400.0,22.66,22.68,22.56,22.62,157400.0
2005-08-22 10:00:00,22.63,22.65,22.6,22.63,64600.0,22.63,22.65,22.6,22.63,64600.0
2005-08-22 10:30:00,22.63,22.64,22.6,22.6,37200.0,22.63,22.64,22.6,22.6,37200.0
2005-08-22 11:00:00,22.6,22.65,22.56,22.57,165800.0,22.6,22.65,22.56,22.57,165800.0
2005-08-22 11:30:00,22.57,22.57,22.54,22.54,41000.0,22.57,22.57,22.54,22.54,41000.0
2005-08-22 12:00:00,22.54,22.54,22.44,22.53,107900.0,22.54,22.54,22.44,22.53,107900.0
2005-08-22 12:30:00,22.53,22.6,22.48,22.58,212000.0,22.53,22.6,22.48,22.58,212000.0
2005-08-22 13:00:00,22.58,22.6,22.57,22.6,95900.0,22.58,22.6,22.57,22.6,95900.0
2005-08-22 13:30:00,22.59,22.6,22.55,22.56,41300.0,22.59,22.6,22.55,22.56,41300.0
2005-08-22 14:00:00,22.56,22.56,22.51,22.53,38500.0,22.56,22.56,22.51,22.53,38500.0
2005-08-22 14:30:00,22.53,22.53,22.47,22.49,52000.0,22.53,22.53,22.47,22.49,52000.0
2005-08-22 15:00:00,22.48,22.52,22.47,22.47,49900.0,22.48,22.52,22.47,22.47,49900.0
2005-08-22 15:30:00,22.47,22.64,22.47,22.57,116700.0,22.47,22.64,22.47,22.57,116700.0
2005-08-23 09:30:00,22.51,22.6,22.25,22.27,147700.0,22.51,22.6,22.25,22.27,147700.0
2005-08-23 10:00:00,22.29,22.36,22.25,22.32,57000.0,22.29,22.36,22.25,22.32,57000.0
2005-08-23 10:30:00,22.32,22.34,22.29,22.31,81500.0,22.32,22.34,22.29,22.31,81500.0
2005-08-23 11:00:00,22.32,22.34,22.28,22.3,48000.0,22.32,22.34,22.28,22.3,48000.0
2005-08-23 11:30:00,22.29,22.34,22.25,22.27,54400.0,22.29,22.34,22.25,22.27,54400.0
2005-08-23 12:00:00,22.27,22.3,22.26,22.3,30800.0,22.27,22.3,22.26,22.3,30800.0
2005-08-23 12:30:00,22.3,22.31,22.28,22.31,33400.0,22.3,22.31,22.28,22.31,33400.0
2005-08-23 13:00:00,22.31,22.31,22.25,22.26,46500.0,22.31,22.31,22.25,22.26,46500.0
2005-08-23 13:30:00,22.27,22.28,22.25,22.26,59100.0,22.27,22.28,22.25,22.26,59100.0
2005-08-23 14:00:00,22.27,22.29,22.25,22.28,51600.0,22.27,22.29,22.25,22.28,51600.0
2005-08-23 14:30:00,22.29,22.31,22.26,22.26,67200.0,22.29,22.31,22.26,22.26,67200.0
2005-08-23 15:00:00,22.26,22.29,22.2,22.24,116300.0,22.26,22.29,22.2,22.24,116300.0
2005-08-23 15:30:00,22.24,22.27,22.2,22.22,159000.0,22.24,22.27,22.2,22.22,159000.0
2005-08-24 09:30:00,22.24,22.24,22.1,22.12,76700.0,22.24,22.24,22.1,22.12,76700.0
2005-08-24 10:00:00,22.1,22.14,22.09,22.13,57400.0,22.1,22.14,22.09,22.13,57400.0
2005-08-24 10:30:00,22.13,22.32,22.1,22.31,117300.0,22.13,22.32,22.1,22.31,117300.0
2005-08-24 11:00:00,22.32,22.35,22.26,22.27,38700.0,22.32,22.35,22.26,22.27,38700.0
2005-08-24 11:30:00,22.26,22.27,22.16,22.27,37400.0,22.26,22.27,22.16,22.27,37400.0
2005-08-24 12:00:00,22.27,22.37,22.26,22.36,31700.0,22.27,22.37,22.26,22.36,31700.0
2005-08-24 12:30:00,22.36,22.37,22.31,22.31,27500.0,22.36,22.37,22.31,22.31,27500.0
2005-08-24 13:00:00,22.3,22.31,22.24,22.29,30800.0,22.3,22.31,22.24,22.29,30800.0
2005-08-24 13:30:00,22.28,22.34,22.26,22.32,34200.0,22.28,22.34,22.26,22.32,34200.0
2005-08-24 14:00:00,22.32,22.35,22.21,22.23,38400.0,22.32,22.35,22.21,22.23,38400.0
2005-08-24 14:30:00,22.23,22.27,22.17,22.17,69700.0,22.23,22.27,22.17,22.17,69700.0
2005-08-24 15:00:00,22.17,22.17,21.93,21.94,180000.0,22.17,22.17,21.93,21.94,180000.0
2005-08-24 15:30:00,21.94,22.0,21.91,21.98,194800.0,21.94,22.0,21.91,21.98,194800.0
2005-08-25 09:30:00,22.04,22.05,21.8,21.83,137400.0,22.04,22.05,21.8,21.83,137400.0
2005-08-25 10:00:00,21.83,22.0,21.81,21.96,82300.0,21.83,22.0,21.81,21.96,82300.0
2005-08-25 10:30:00,21.97,22.02,21.94,21.99,78400.0,21.97,22.02,21.94,21.99,78400.0
2005-08-25 11:00:00,21.98,22.08,21.98,21.99,94000.0,21.98,22.08,21.98,21.99,94000.0
2005-08-25 11:30:00,21.99,22.02,21.94,22.01,49700.0,21.99,22.02,21.94,22.01,49700.0
2005-08-25 12:00:00,22.01,22.07,22.0,22.05,37100.0,22.01,22.07,22.0,22.05,37100.0
2005-08-25 12:30:00,22.04,22.15,22.01,22.11,59200.0,22.04,22.15,22.01,22.11,59200.0
2005-08-25 13:00:00,22.11,22.15,22.11,22.12,31700.0,22.11,22.15,22.11,22.12,31700.0
2005-08-25 13:30:00,22.13,22.13,22.07,22.07,43400.0,22.13,22.13,22.07,22.07,43400.0
2005-08-25 14:00:00,22.07,22.1,22.06,22.1,37200.0,22.07,22.1,22.06,22.1,37200.0
2005-08-25 14:30:00,22.1,22.1,22.01,22.01,34000.0,22.1,22.1,22.01,22.01,34000.0
2005-08-25 15:00:00,22.01,22.1,22.01,22.09,114200.0,22.01,22.1,22.01,22.09,114200.0
2005-08-25 15:30:00,22.08,22.16,22.07,22.12,183300.0,22.08,22.16,22.07,22.12,183300.0
2005-08-26 09:30:00,22.03,22.19,21.95,21.96,119400.0,22.03,22.19,21.95,21.96,119400.0
2005-08-26 10:00:00,21.96,21.96,21.85,21.87,70200.0,21.96,21.96,21.85,21.87,70200.0
2005-08-26 10:30:00,21.88,22.03,21.88,22.03,42600.0,21.88,22.03,21.88,22.03,42600.0
2005-08-26 11:00:00,22.0,22.03,21.9,21.92,23400.0,22.0,22.03,21.9,21.92,23400.0
2005-08-26 11:30:00,21.92,21.98,21.88,21.97,53700.0,21.92,21.98,21.88,21.97,53700.0
2005-08-26 12:00:00,21.95,22.05,21.95,22.0,84800.0,21.95,22.05,21.95,22.0,84800.0
2005-08-26 12:30:00,22.0,22.01,21.99,22.01,20700.0,22.0,22.01,21.99,22.01,20700.0
2005-08-26 13:00:00,22.0,22.02,22.0,22.0,21900.0,22.0,22.02,22.0,22.0,21900.0
2005-08-26 13:30:00,22.0,22.01,21.99,22.0,32300.0,22.0,22.01,21.99,22.0,32300.0
2005-08-26 14:00:00,22.0,22.08,22.0,22.07,39700.0,22.0,22.08,22.0,22.07,39700.0
2005-08-26 14:30:00,22.07,22.08,21.99,22.01,60200.0,22.07,22.08,21.99,22.01,60200.0
2005-08-26 15:00:00,22.03,22.1,22.01,22.06,35800.0,22.03,22.1,22.01,22.06,35800.0
2005-08-26 15:30:00,22.07,22.07,21.97,22.0,84100.0,22.07,22.07,21.97,22.0,84100.0
2005-08-29 09:30:00,21.93,22.07,21.9,22.05,111600.0,21.93,22.07,21.9,22.05,111600.0
2005-08-29 10:00:00,22.06,22.16,22.05,22.12,65900.0,22.06,22.16,22.05,22.12,65900.0
2005-08-29 10:30:00,22.12,22.16,22.06,22.11,75700.0,22.12,22.16,22.06,22.11,75700.0
2005-08-29 11:00:00,22.12,22.13,22.03,22.05,55200.0,22.12,22.13,22.03,22.05,55200.0
2005-08-29 11:30:00,22.06,22.1,22.04,22.07,77700.0,22.06,22.1,22.04,22.07,77700.0
2005-08-29 12:00:00,22.07,22.2,22.07,22.11,43100.0,22.07,22.2,22.07,22.11,43100.0
2005-08-29 12:30:00,22.1,22.22,22.07,22.21,46500.0,22.1,22.22,22.07,22.21,46500.0
2005-08-29 13:00:00,22.22,22.41,22.21,22.33,106800.0,22.22,22.41,22.21,22.33,106800.0
2005-08-29 13:30:00,22.33,22.45,22.3,22.45,120100.0,22.33,22.45,22.3,22.45,120100.0
2005-08-29 14:00:00,22.43,22.47,22.39,22.42,60500.0,22.43,22.47,22.39,22.42,60500.0
2005-08-29 14:30:00,22.43,22.49,22.42,22.42,84600.0,22.43,22.49,22.42,22.42,84600.0
2005-08-29 15:00:00,22.42,22.43,22.32,22.32,142000.0,22.42,22.43,22.32,22.32,142000.0
2005-08-29 15:30:00,22.31,22.4,22.29,22.35,165100.0,22.31,22.4,22.29,22.35,165100.0
2005-08-30 09:30:00,22.32,22.39,22.25,22.32,164600.0,22.32,22.39,22.25,22.32,164600.0
2005-08-30 10:00:00,22.33,22.4,22.32,22.34,145700.0,22.33,22.4,22.32,22.34,145700.0
2005-08-30 10:30:00,22.34,22.47,22.25,22.43,170700.0,22.34,22.47,22.25,22.43,170700.0
2005-08-30 11:00:00,22.43,22.49,22.4,22.45,111000.0,22.43,22.49,22.4,22.45,111000.0
2005-08-30 11:30:00,22.46,22.49,22.42,22.42,43600.0,22.46,22.49,22.42,22.42,43600.0
2005-08-30 12:00:00,22.42,22.5,22.42,22.5,71800.0,22.42,22.5,22.42,22.5,71800.0
2005-08-30 12:30:00,22.51,22.51,22.43,22.47,50200.0,22.51,22.51,22.43,22.47,50200.0
2005-08-30 13:00:00,22.46,22.47,22.37,22.37,41700.0,22.46,22.47,22.37,22.37,41700.0
2005-08-30 13:30:00,22.37,22.52,22.37,22.5,71700.0,22.37,22.52,22.37,22.5,71700.0
2005-08-30 14:00:00,22.5,22.5,22.44,22.46,108800.0,22.5,22.5,22.44,22.46,108800.0
2005-08-30 14:30:00,22.46,22.52,22.43,22.46,119100.0,22.46,22.52,22.43,22.46,119100.0
2005-08-30 15:00:00,22.46,22.59,22.45,22.58,193900.0,22.46,22.59,22.45,22.58,193900.0
2005-08-30 15:30:00,22.58,22.72,22.57,22.65,293000.0,22.58,22.72,22.57,22.65,293000.0
2005-08-31 09:30:00,22.61,22.71,22.43,22.43,125900.0,22.61,22.71,22.43,22.43,125900.0
2005-08-31 10:00:00,22.44,22.57,22.43,22.49,79600.0,22.44,22.57,22.43,22.49,79600.0
2005-08-31 10:30:00,22.52,22.75,22.52,22.58,168600.0,22.52,22.75,22.52,22.58,168600.0
2005-08-31 11:00:00,22.59,22.77,22.58,22.7,113200.0,22.59,22.77,22.58,22.7,113200.0
2005-08-31 11:30:00,22.7,22.72,22.47,22.48,114900.0,22.7,22.72,22.47,22.48,114900.0
2005-08-31 12:00:00,22.48,22.5,22.39,22.39,66400.0,22.48,22.5,22.39,22.39,66400.0
2005-08-31 12:30:00,22.39,22.49,22.34,22.43,58000.0,22.39,22.49,22.34,22.43,58000.0
2005-08-31 13:00:00,22.44,22.59,22.42,22.5,61200.0,22.44,22.59,22.42,22.5,61200.0
2005-08-31 13:30:00,22.5,22.59,22.48,22.55,43700.0,22.5,22.59,22.48,22.55,43700.0
2005-08-31 14:00:00,22.55,22.57,22.49,22.52,47800.0,22.55,22.57,22.49,22.52,47800.0
2005-08-31 14:30:00,22.51,22.57,22.47,22.57,75500.0,22.51,22.57,22.47,22.57,75500.0
2005-08-31 15:00:00,22.57,22.65,22.53,22.61,123400.0,22.57,22.65,22.53,22.61,123400.0
2005-08-31 15:30:00,22.6,22.64,22.53,22.57,246500.0,22.6,22.64,22.53,22.57,246500.0
2005-09-01 09:30:00,22.45,22.51,22.15,22.37,182600.0,22.45,22.51,22.15,22.37,182600.0
2005-09-01 10:00:00,22.36,22.36,22.12,22.12,67500.0,22.36,22.36,22.12,22.12,67500.0
2005-09-01 10:30:00,22.13,22.15,22.1,22.13,102000.0,22.13,22.15,22.1,22.13,102000.0
2005-09-01 11:00:00,22.12,22.28,22.11,22.27,147400.0,22.12,22.28,22.11,22.27,147400.0
2005-09-01 11:30:00,22.27,22.43,22.27,22.36,92600.0,22.27,22.43,22.27,22.36,92600.0
2005-09-01 12:00:00,22.36,22.36,22.22,22.24,29800.0,22.36,22.36,22.22,22.24,29800.0
2005-09-01 12:30:00,22.23,22.29,22.22,22.23,19500.0,22.23,22.29,22.22,22.23,19500.0
2005-09-01 13:00:00,22.23,22.3,22.23,22.25,33700.0,22.23,22.3,22.23,22.25,33700.0
2005-09-01 13:30:00,22.25,22.28,22.23,22.26,31800.0,22.25,22.28,22.23,22.26,31800.0
2005-09-01 14:00:00,22.27,22.33,22.22,22.28,39000.0,22.27,22.33,22.22,22.28,39000.0
2005-09-01 14:30:00,22.28,22.35,22.28,22.3,28300.0,22.28,22.35,22.28,22.3,28300.0
2005-09-01 15:00:00,22.31,22.38,22.28,22.38,32600.0,22.31,22.38,22.28,22.38,32600.0
2005-09-01 15:30:00,22.38,22.5,22.37,22.46,183300.0,22.38,22.5,22.37,22.46,183300.0
2005-09-02 09:30:00,22.42,22.67,22.31,22.31,115800.0,22.42,22.67,22.31,22.31,115800.0
2005-09-02 10:00:00,22.31,22.33,22.2,22.29,81100.0,22.31,22.33,22.2,22.29,81100.0
2005-09-02 10:30:00,22.28,22.3,22.23,22.3,33100.0,22.28,22.3,22.23,22.3,33100.0
2005-09-02 11:00:00,22.32,22.37,22.26,22.28,50500.0,22.32,22.37,22.26,22.28,50500.0
2005-09-02 11:30:00,22.28,22.33,22.2,22.33,36800.0,22.28,22.33,22.2,22.33,36800.0
2005-09-02 12:00:00,22.33,22.4,22.33,22.39,17000.0,22.33,22.4,22.33,22.39,17000.0
2005-09-02 12:30:00,22.39,22.45,22.39,22.43,20700.0,22.39,22.45,22.39,22.43,20700.0
2005-09-02 13:00:00,22.44,22.46,22.37,22.39,21200.0,22.44,22.46,22.37,22.39,21200.0
2005-09-02 13:30:00,22.39,22.57,22.37,22.56,80600.0,22.39,22.57,22.37,22.56,80600.0
2005-09-02 14:00:00,22.56,22.67,22.56,22.67,82900.0,22.56,22.67,22.56,22.67,82900.0
2005-09-02 14:30:00,22.67,22.69,22.44,22.46,135200.0,22.67,22.69,22.44,22.46,135200.0
2005-09-02 15:00:00,22.47,22.49,22.44,22.44,42100.0,22.47,22.49,22.44,22.44,42100.0
2005-09-02 15:30:00,22.45,22.45,22.3,22.34,87700.0,22.45,22.45,22.3,22.34,87700.0
2005-09-06 09:30:00,22.3,22.46,22.12,22.4,199400.0,22.3,22.46,22.12,22.4,199400.0
2005-09-06 10:00:00,22.39,22.55,22.36,22.5,78100.0,22.39,22.55,22.36,22.5,78100.0
2005-09-06 10:30:00,22.5,22.66,22.49,22.6,126700.0,22.5,22.66,22.49,22.6,126700.0
2005-09-06 11:00:00,22.6,22.88,22.6,22.69,247400.0,22.6,22.88,22.6,22.69,247400.0
2005-09-06 11:30:00,22.7,22.76,22.66,22.76,60100.0,22.7,22.76,22.66,22.76,60100.0
2005-09-06 12:00:00,22.75,22.95,22.75,22.86,172600.0,22.75,22.95,22.75,22.86,172600.0
2005-09-06 12:30:00,22.85,22.86,22.53,22.57,182500.0,22.85,22.86,22.53,22.57,182500.0
2005-09-06 13:00:00,22.58,22.6,22.52,22.55,135800.0,22.58,22.6,22.52,22.55,135800.0
2005-09-06 13:30:00,22.55,22.6,22.55,22.6,29100.0,22.55,22.6,22.55,22.6,29100.0
2005-09-06 14:00:00,22.59,22.75,22.59,22.75,49700.0,22.59,22.75,22.59,22.75,49700.0
2005-09-06 14:30:00,22.75,22.8,22.71,22.75,64500.0,22.75,22.8,22.71,22.75,64500.0
2005-09-06 15:00:00,22.76,22.89,22.76,22.86,96200.0,22.76,22.89,22.76,22.86,96200.0
2005-09-06 15:30:00,22.86,22.96,22.84,22.95,332000.0,22.86,22.96,22.84,22.95,332000.0
2005-09-07 09:30:00,22.94,23.0,22.84,23.0,142800.0,22.94,23.0,22.84,23.0,142800.0
2005-09-07 10:00:00,22.99,23.0,22.88,22.9,69300.0,22.99,23.0,22.88,22.9,69300.0
2005-09-07 10:30:00,22.9,22.96,22.89,22.96,53900.0,22.9,22.96,22.89,22.96,53900.0
2005-09-07 11:00:00,22.96,23.08,22.95,23.08,83300.0,22.96,23.08,22.95,23.08,83300.0
2005-09-07 11:30:00,23.08,23.18,23.06,23.15,86300.0,23.08,23.18,23.06,23.15,86300.0
2005-09-07 12:00:00,23.16,23.16,23.07,23.08,51000.0,23.16,23.16,23.07,23.08,51000.0
2005-09-07 12:30:00,23.08,23.17,23.06,23.16,56300.0,23.08,23.17,23.06,23.16,56300.0
2005-09-07 13:00:00,23.17,23.29,23.16,23.26,118100.0,23.17,23.29,23.16,23.26,118100.0
2005-09-07 13:30:00,23.27,23.27,23.14,23.24,151800.0,23.27,23.27,23.14,23.24,151800.0
2005-09-07 14:00:00,23.23,23.3,23.18,23.2,69700.0,23.23,23.3,23.18,23.2,69700.0
2005-09-07 14:30:00,23.2,23.22,23.13,23.21,78900.0,23.2,23.22,23.13,23.21,78900.0
2005-09-07 15:00:00,23.21,23.3,23.18,23.25,112200.0,23.21,23.3,23.18,23.25,112200.0
2005-09-07 15:30:00,23.26,23.29,23.18,23.27,167900.0,23.26,23.29,23.18,23.27,167900.0
2005-09-08 09:30:00,23.15,23.22,22.93,23.06,185000.0,23.15,23.22,22.93,23.06,185000.0
2005-09-08 10:00:00,23.06,23.34,23.06,23.24,92800.0,23.06,23.34,23.06,23.24,92800.0
2005-09-08 10:30:00,23.25,23.35,23.2,23.25,51500.0,23.25,23.35,23.2,23.25,51500.0
2005-09-08 11:00:00,23.25,23.3,23.04,23.09,208200.0,23.25,23.3,23.04,23.09,208200.0
2005-09-08 11:30:00,23.1,23.17,23.07,23.1,136200.0,23.1,23.17,23.07,23.1,136200.0
2005-09-08 12:00:00,23.1,23.19,23.1,23.19,70200.0,23.1,23.19,23.1,23.19,70200.0
2005-09-08 12:30:00,23.18,23.18,23.12,23.12,28900.0,23.18,23.18,23.12,23.12,28900.0
2005-09-08 13:00:00,23.13,23.13,23.06,23.08,20600.0,23.13,23.13,23.06,23.08,20600.0
2005-09-08 13:30:00,23.08,23.12,23.06,23.06,24600.0,23.08,23.12,23.06,23.06,24600.0
2005-09-08 14:00:00,23.06,23.1,23.05,23.08,26100.0,23.06,23.1,23.05,23.08,26100.0
2005-09-08 14:30:00,23.07,23.12,23.07,23.11,121500.0,23.07,23.12,23.07,23.11,121500.0
2005-09-08 15:00:00,23.11,23.12,23.1,23.11,102300.0,23.11,23.12,23.1,23.11,102300.0
2005-09-08 15:30:00,23.11,23.16,23.1,23.15,110100.0,23.11,23.16,23.1,23.15,110100.0
2005-09-09 09:30:00,23.1,23.19,22.85,23.18,187700.0,23.1,23.19,22.85,23.18,187700.0
2005-09-09 10:00:00,23.19,23.25,23.12,23.22,60400.0,23.19,23.25,23.12,23.22,60400.0
2005-09-09 10:30:00,23.23,23.32,23.19,23.19,80300.0,23.23,23.32,23.19,23.19,80300.0
2005-09-09 11:00:00,23.19,23.23,23.11,23.16,67900.0,23.19,23.23,23.11,23.16,67900.0
2005-09-09 11:30:00,23.15,23.3,23.15,23.23,73600.0,23.15,23.3,23.15,23.23,73600.0
2005-09-09 12:00:00,23.24,23.31,23.21,23.26,36500.0,23.24,23.31,23.21,23.26,36500.0
2005-09-09 12:30:00,23.26,23.32,23.22,23.32,62900.0,23.26,23.32,23.22,23.32,62900.0
2005-09-09 13:00:00,23.32,23.34,23.25,23.33,50500.0,23.32,23.34,23.25,23.33,50500.0
2005-09-09 13:30:00,23.33,23.36,23.3,23.31,45000.0,23.33,23.36,23.3,23.31,45000.0
2005-09-09 14:00:00,23.31,23.32,23.25,23.26,39200.0,23.31,23.32,23.25,23.26,39200.0
2005-09-09 14:30:00,23.25,23.41,23.21,23.41,94100.0,23.25,23.41,23.21,23.41,94100.0
2005-09-09 15:00:00,23.41,23.47,23.33,23.47,158300.0,23.41,23.47,23.33,23.47,158300.0
2005-09-09 15:30:00,23.47,23.49,23.39,23.4,222600.0,23.47,23.49,23.39,23.4,222600.0
2005-09-12 09:30:00,23.41,23.49,23.28,23.4,151400.0,23.41,23.49,23.28,23.4,151400.0
2005-09-12 10:00:00,23.4,23.87,23.4,23.85,292500.0,23.4,23.87,23.4,23.85,292500.0
2005-09-12 10:30:00,23.84,23.94,23.79,23.94,214800.0,23.84,23.94,23.79,23.94,214800.0
2005-09-12 11:00:00,23.94,24.01,23.92,24.0,153000.0,23.94,24.01,23.92,24.0,153000.0
2005-09-12 11:30:00,24.0,24.0,23.97,23.99,115300.0,24.0,24.0,23.97,23.99,115300.0
2005-09-12 12:00:00,23.98,24.01,23.97,23.99,148100.0,23.98,24.01,23.97,23.99,148100.0
2005-09-12 12:30:00,23.99,23.99,23.87,23.92,116000.0,23.99,23.99,23.87,23.92,116000.0
2005-09-12 13:00:00,23.92,23.98,23.9,23.97,81500.0,23.92,23.98,23.9,23.97,81500.0
2005-09-12 13:30:00,23.97,23.99,23.9,23.9,73900.0,23.97,23.99,23.9,23.9,73900.0
2005-09-12 14:00:00,23.9,23.91,23.85,23.87,86200.0,23.9,23.91,23.85,23.87,86200.0
2005-09-12 14:30:00,23.86,23.97,23.86,23.97,108700.0,23.86,23.97,23.86,23.97,108700.0
2005-09-12 15:00:00,23.97,23.97,23.59,23.66,406200.0,23.97,23.97,23.59,23.66,406200.0
2005-09-12 15:30:00,23.67,23.69,23.45,23.58,306400.0,23.67,23.69,23.45,23.58,306400.0
2005-09-13 09:30:00,23.5,23.5,23.33,23.41,110600.0,23.5,23.5,23.33,23.41,110600.0
2005-09-13 10:00:00,23.41,23.47,23.38,23.43,52300.0,23.41,23.47,23.38,23.43,52300.0
2005-09-13 10:30:00,23.44,23.52,23.4,23.49,41500.0,23.44,23.52,23.4,23.49,41500.0
2005-09-13 11:00:00,23.49,23.62,23.44,23.58,66700.0,23.49,23.62,23.44,23.58,66700.0
2005-09-13 11:30:00,23.59,23.7,23.58,23.59,86500.0,23.59,23.7,23.58,23.59,86500.0
2005-09-13 12:00:00,23.58,23.71,23.58,23.69,46500.0,23.58,23.71,23.58,23.69,46500.0
2005-09-13 12:30:00,23.71,23.73,23.65,23.7,31700.0,23.71,23.73,23.65,23.7,31700.0
2005-09-13 13:00:00,23.7,23.76,23.69,23.75,33100.0,23.7,23.76,23.69,23.75,33100.0
2005-09-13 13:30:00,23.77,23.87,23.74,23.85,138400.0,23.77,23.87,23.74,23.85,138400.0
2005-09-13 14:00:00,23.85,24.07,23.83,23.99,212700.0,23.85,24.07,23.83,23.99,212700.0
2005-09-13 14:30:00,24.0,24.05,23.96,24.02,103400.0,24.0,24.05,23.96,24.02,103400.0
2005-09-13 15:00:00,24.02,24.02,23.95,23.99,121300.0,24.02,24.02,23.95,23.99,121300.0
2005-09-13 15:30:00,23.99,24.0,23.85,23.99,401600.0,23.99,24.0,23.85,23.99,401600.0
2005-09-14 09:30:00,23.95,23.95,23.6,23.64,178800.0,23.95,23.95,23.6,23.64,178800.0
2005-09-14 10:00:00,23.64,23.82,23.64,23.78,66500.0,23.64,23.82,23.64,23.78,66500.0
2005-09-14 10:30:00,23.78,23.95,23.78,23.9,108900.0,23.78,23.95,23.78,23.9,108900.0
2005-09-14 11:00:00,23.9,23.93,23.77,23.78,186200.0,23.9,23.93,23.77,23.78,186200.0
2005-09-14 11:30:00,23.79,23.83,23.71,23.75,40900.0,23.79,23.83,23.71,23.75,40900.0
2005-09-14 12:00:00,23.74,23.81,23.73,23.77,34100.0,23.74,23.81,23.73,23.77,34100.0
2005-09-14 12:30:00,23.77,23.77,23.66,23.75,83500.0,23.77,23.77,23.66,23.75,83500.0
2005-09-14 13:00:00,23.76,23.77,23.7,23.71,26200.0,23.76,23.77,23.7,23.71,26200.0
2005-09-14 13:30:00,23.71,23.71,23.48,23.54,137100.0,23.71,23.71,23.48,23.54,137100.0
2005-09-14 14:00:00,23.55,23.56,23.43,23.55,76700.0,23.55,23.56,23.43,23.55,76700.0
2005-09-14 14:30:00,23.55,23.6,23.47,23.53,83700.0,23.55,23.6,23.47,23.53,83700.0
2005-09-14 15:00:00,23.53,23.6,23.47,23.57,118700.0,23.53,23.6,23.47,23.57,118700.0
2005-09-14 15:30:00,23.57,23.6,23.51,23.51,162100.0,23.57,23.6,23.51,23.51,162100.0
2005-09-15 09:30:00,23.54,23.56,23.3,23.35,135100.0,23.54,23.56,23.3,23.35,135100.0
2005-09-15 10:00:00,23.36,23.48,23.35,23.45,44300.0,23.36,23.48,23.35,23.45,44300.0
2005-09-15 10:30:00,23.45,23.5,23.36,23.38,80700.0,23.45,23.5,23.36,23.38,80700.0
2005-09-15 11:00:00,23.38,23.58,23.38,23.5,124300.0,23.38,23.58,23.38,23.5,124300.0
2005-09-15 11:30:00,23.5,23.5,23.36,23.38,116400.0,23.5,23.5,23.36,23.38,116400.0
2005-09-15 12:00:00,23.38,23.41,23.24,23.24,159400.0,23.38,23.41,23.24,23.24,159400.0
2005-09-15 12:30:00,23.26,23.35,23.26,23.28,162500.0,23.26,23.35,23.26,23.28,162500.0
2005-09-15 13:00:00,23.28,23.34,23.28,23.31,50200.0,23.28,23.34,23.28,23.31,50200.0
2005-09-15 13:30:00,23.31,23.35,23.29,23.3,29600.0,23.31,23.35,23.29,23.3,29600.0
2005-09-15 14:00:00,23.31,23.34,23.3,23.31,32900.0,23.31,23.34,23.3,23.31,32900.0
2005-09-15 14:30:00,23.31,23.34,23.3,23.31,51000.0,23.31,23.34,23.3,23.31,51000.0
2005-09-15 15:00:00,23.3,23.32,23.3,23.32,116800.0,23.3,23.32,23.3,23.32,116800.0
2005-09-15 15:30:00,23.32,23.32,23.24,23.25,377700.0,23.32,23.32,23.24,23.25,377700.0
2005-09-16 09:30:00,23.09,23.19,22.95,23.09,895500.0,23.09,23.19,22.95,23.09,895500.0
2005-09-16 10:00:00,23.09,23.1,23.05,23.06,107500.0,23.09,23.1,23.05,23.06,107500.0
2005-09-16 10:30:00,23.06,23.06,22.93,22.95,126400.0,23.06,23.06,22.93,22.95,126400.0
2005-09-16 11:00:00,22.95,23.05,22.94,23.02,46100.0,22.95,23.05,22.94,23.02,46100.0
2005-09-16 11:30:00,23.02,23.09,23.0,23.07,48900.0,23.02,23.09,23.0,23.07,48900.0
2005-09-16 12:00:00,23.07,23.08,23.0,23.08,60100.0,23.07,23.08,23.0,23.08,60100.0
2005-09-16 12:30:00,23.08,23.16,23.07,23.15,42600.0,23.08,23.16,23.07,23.15,42600.0
2005-09-16 13:00:00,23.15,23.25,23.12,23.19,70000.0,23.15,23.25,23.12,23.19,70000.0
2005-09-16 13:30:00,23.18,23.19,23.09,23.16,92100.0,23.18,23.19,23.09,23.16,92100.0
2005-09-16 14:00:00,23.17,23.22,23.14,23.21,51800.0,23.17,23.22,23.14,23.21,51800.0
2005-09-16 14:30:00,23.2,23.25,23.17,23.24,38300.0,23.2,23.25,23.17,23.24,38300.0
2005-09-16 15:00:00,23.25,23.37,23.22,23.37,108800.0,23.25,23.37,23.22,23.37,108800.0
2005-09-16 15:30:00,23.37,23.43,23.33,23.43,261700.0,23.37,23.43,23.33,23.43,261700.0
2005-09-19 09:30:00,23.51,23.52,23.34,23.47,340200.0,23.51,23.52,23.34,23.47,340200.0
2005-09-19 10:00:00,23.47,23.48,23.35,23.41,159700.0,23.47,23.48,23.35,23.41,159700.0
2005-09-19 10:30:00,23.42,23.5,23.41,23.48,96200.0,23.42,23.5,23.41,23.48,96200.0
2005-09-19 11:00:00,23.48,23.48,23.42,23.42,38200.0,23.48,23.48,23.42,23.42,38200.0
2005-09-19 11:30:00,23.42,23.42,23.27,23.27,126100.0,23.42,23.42,23.27,23.27,126100.0
2005-09-19 12:00:00,23.27,23.4,23.26,23.4,48100.0,23.27,23.4,23.26,23.4,48100.0
2005-09-19 12:30:00,23.4,23.45,23.39,23.43,57000.0,23.4,23.45,23.39,23.43,57000.0
2005-09-19 13:00:00,23.43,23.45,23.35,23.35,50400.0,23.43,23.45,23.35,23.35,50400.0
2005-09-19 13:30:00,23.35,23.43,23.34,23.4,76700.0,23.35,23.43,23.34,23.4,76700.0
2005-09-19 14:00:00,23.41,23.41,23.22,23.23,127000.0,23.41,23.41,23.22,23.23,127000.0
2005-09-19 14:30:00,23.22,23.3,23.22,23.29,99700.0,23.22,23.3,23.22,23.29,99700.0
2005-09-19 15:00:00,23.29,23.36,23.28,23.36,116100.0,23.29,23.36,23.28,23.36,116100.0
2005-09-19 15:30:00,23.35,23.41,23.33,23.38,144900.0,23.35,23.41,23.33,23.38,144900.0
2005-09-20 09:30:00,23.35,23.35,23.22,23.25,78700.0,23.35,23.35,23.22,23.25,78700.0
2005-09-20 10:00:00,23.25,23.54,23.25,23.49,141200.0,23.25,23.54,23.25,23.49,141200.0
2005-09-20 10:30:00,23.5,23.53,23.47,23.5,91600.0,23.5,23.53,23.47,23.5,91600.0
2005-09-20 11:00:00,23.5,23.6,23.48,23.56,86500.0,23.5,23.6,23.48,23.56,86500.0
2005-09-20 11:30:00,23.56,23.65,23.56,23.6,58200.0,23.56,23.65,23.56,23.6,58200.0
2005-09-20 12:00:00,23.59,23.6,23.49,23.55,147400.0,23.59,23.6,23.49,23.55,147400.0
2005-09-20 12:30:00,23.55,23.57,23.37,23.45,71500.0,23.55,23.57,23.37,23.45,71500.0
2005-09-20 13:00:00,23.46,23.5,23.41,23.43,50300.0,23.46,23.5,23.41,23.43,50300.0
2005-09-20 13:30:00,23.43,23.54,23.4,23.53,65500.0,23.43,23.54,23.4,23.53,65500.0
2005-09-20 14:00:00,23.53,23.71,23.51,23.57,380300.0,23.53,23.71,23.51,23.57,380300.0
2005-09-20 14:30:00,23.58,23.7,23.43,23.5,280500.0,23.58,23.7,23.43,23.5,280500.0
2005-09-20 15:00:00,23.5,23.6,23.36,23.56,306800.0,23.5,23.6,23.36,23.56,306800.0
2005-09-20 15:30:00,23.56,23.59,23.48,23.48,248200.0,23.56,23.59,23.48,23.48,248200.0
2005-09-21 09:30:00,23.32,23.4,22.99,23.19,245900.0,23.32,23.4,22.99,23.19,245900.0
2005-09-21 10:00:00,23.19,23.23,23.04,23.05,152300.0,23.19,23.23,23.04,23.05,152300.0
2005-09-21 10:30:00,23.05,23.2,23.03,23.18,180800.0,23.05,23.2,23.03,23.18,180800.0
2005-09-21 11:00:00,23.17,23.19,23.06,23.08,56200.0,23.17,23.19,23.06,23.08,56200.0
2005-09-21 11:30:00,23.09,23.12,23.08,23.11,71400.0,23.09,23.12,23.08,23.11,71400.0
2005-09-21 12:00:00,23.08,23.1,23.08,23.1,55800.0,23.08,23.1,23.08,23.1,55800.0
2005-09-21 12:30:00,23.1,23.12,23.05,23.05,62900.0,23.1,23.12,23.05,23.05,62900.0
2005-09-21 13:00:00,23.06,23.06,22.96,23.0,195400.0,23.06,23.06,22.96,23.0,195400.0
2005-09-21 13:30:00,23.01,23.05,22.89,23.0,198700.0,23.01,23.05,22.89,23.0,198700.0
2005-09-21 14:00:00,23.0,23.08,23.0,23.06,225300.0,23.0,23.08,23.0,23.06,225300.0
2005-09-21 14:30:00,23.06,23.09,23.0,23.07,54800.0,23.06,23.09,23.0,23.07,54800.0
2005-09-21 15:00:00,23.07,23.08,23.0,23.0,90000.0,23.07,23.08,23.0,23.0,90000.0
2005-09-21 15:30:00,23.0,23.06,23.0,23.04,168500.0,23.0,23.06,23.0,23.04,168500.0
2005-09-22 09:30:00,23.01,23.06,22.83,23.0,195100.0,23.01,23.06,22.83,23.0,195100.0
2005-09-22 10:00:00,23.02,23.2,22.99,23.0,140300.0,23.02,23.2,22.99,23.0,140300.0
2005-09-22 10:30:00,22.99,23.01,22.94,23.0,97700.0,22.99,23.01,22.94,23.0,97700.0
2005-09-22 11:00:00,23.0,23.18,22.98,23.04,307200.0,23.0,23.18,22.98,23.04,307200.0
2005-09-22 11:30:00,23.07,23.25,23.04,23.25,99500.0,23.07,23.25,23.04,23.25,99500.0
2005-09-22 12:00:00,23.25,23.28,23.15,23.24,71500.0,23.25,23.28,23.15,23.24,71500.0
2005-09-22 12:30:00,23.24,23.52,23.23,23.32,138500.0,23.24,23.52,23.23,23.32,138500.0
2005-09-22 13:00:00,23.32,23.32,23.24,23.26,61000.0,23.32,23.32,23.24,23.26,61000.0
2005-09-22 13:30:00,23.25,23.31,23.2,23.2,59200.0,23.25,23.31,23.2,23.2,59200.0
2005-09-22 14:00:00,23.2,23.22,23.2,23.2,48300.0,23.2,23.22,23.2,23.2,48300.0
2005-09-22 14:30:00,23.2,23.22,23.11,23.12,75900.0,23.2,23.22,23.11,23.12,75900.0
2005-09-22 15:00:00,23.12,23.24,23.05,23.18,102600.0,23.12,23.24,23.05,23.18,102600.0
2005-09-22 15:30:00,23.18,23.23,23.14,23.14,90300.0,23.18,23.23,23.14,23.14,90300.0
2005-09-23 09:30:00,23.01,23.02,22.83,22.87,145600.0,23.01,23.02,22.83,22.87,145600.0
2005-09-23 10:00:00,22.85,23.0,22.85,22.99,195500.0,22.85,23.0,22.85,22.99,195500.0
2005-09-23 10:30:00,22.99,22.99,22.92,22.97,43600.0,22.99,22.99,22.92,22.97,43600.0
2005-09-23 11:00:00,22.97,23.08,22.97,23.02,47600.0,22.97,23.08,22.97,23.02,47600.0
2005-09-23 11:30:00,23.01,23.15,22.99,23.15,50300.0,23.01,23.15,22.99,23.15,50300.0
2005-09-23 12:00:00,23.16,23.16,23.1,23.13,19800.0,23.16,23.16,23.1,23.13,19800.0
2005-09-23 12:30:00,23.11,23.13,23.1,23.12,14800.0,23.11,23.13,23.1,23.12,14800.0
2005-09-23 13:00:00,23.11,23.13,23.03,23.03,17300.0,23.11,23.13,23.03,23.03,17300.0
2005-09-23 13:30:00,23.05,23.18,23.03,23.17,60100.0,23.05,23.18,23.03,23.17,60100.0
2005-09-23 14:00:00,23.18,23.21,23.17,23.18,40400.0,23.18,23.21,23.17,23.18,40400.0
2005-09-23 14:30:00,23.16,23.19,23.12,23.15,61700.0,23.16,23.19,23.12,23.15,61700.0
2005-09-23 15:00:00,23.16,23.16,23.13,23.14,75800.0,23.16,23.16,23.13,23.14,75800.0
2005-09-23 15:30:00,23.14,23.18,23.12,23.17,131800.0,23.14,23.18,23.12,23.17,131800.0
2005-09-26 09:30:00,23.17,23.4,23.06,23.4,299800.0,23.17,23.4,23.06,23.4,299800.0
2005-09-26 10:00:00,23.4,23.4,23.22,23.28,80800.0,23.4,23.4,23.22,23.28,80800.0
2005-09-26 10:30:00,23.28,23.45,23.22,23.42,102900.0,23.28,23.45,23.22,23.42,102900.0
2005-09-26 11:00:00,23.43,23.49,23.38,23.48,78300.0,23.43,23.49,23.38,23.48,78300.0
2005-09-26 11:30:00,23.49,23.52,23.46,23.5,83200.0,23.49,23.52,23.46,23.5,83200.0
2005-09-26 12:00:00,23.52,23.64,23.51,23.53,33200.0,23.52,23.64,23.51,23.53,33200.0
2005-09-26 12:30:00,23.53,23.53,23.5,23.5,17200.0,23.53,23.53,23.5,23.5,17200.0
2005-09-26 13:00:00,23.51,23.51,23.41,23.44,62300.0,23.51,23.51,23.41,23.44,62300.0
2005-09-26 13:30:00,23.45,23.48,23.41,23.44,31000.0,23.45,23.48,23.41,23.44,31000.0
2005-09-26 14:00:00,23.44,23.49,23.35,23.35,24100.0,23.44,23.49,23.35,23.35,24100.0
2005-09-26 14:30:00,23.35,23.4,23.3,23.4,38300.0,23.35,23.4,23.3,23.4,38300.0
2005-09-26 15:00:00,23.4,23.57,23.38,23.53,116100.0,23.4,23.57,23.38,23.53,116100.0
2005-09-26 15:30:00,23.54,23.72,23.53,23.65,231800.0,23.54,23.72,23.53,23.65,231800.0
2005-09-27 09:30:00,23.7,23.7,23.2,23.23,256100.0,23.7,23.7,23.2,23.23,256100.0
2005-09-27 10:00:00,23.22,23.25,23.07,23.11,263000.0,23.22,23.25,23.07,23.11,263000.0
2005-09-27 10:30:00,23.1,23.12,22.95,23.0,277000.0,23.1,23.12,22.95,23.0,277000.0
2005-09-27 11:00:00,23.0,23.05,22.99,23.05,90000.0,23.0,23.05,22.99,23.05,90000.0
2005-09-27 11:30:00,23.05,23.19,23.03,23.17,124000.0,23.05,23.19,23.03,23.17,124000.0
2005-09-27 12:00:00,23.17,23.3,23.15,23.2,107400.0,23.17,23.3,23.15,23.2,107400.0
2005-09-27 12:30:00,23.18,23.26,23.18,23.21,42100.0,23.18,23.26,23.18,23.21,42100.0
2005-09-27 13:00:00,23.21,23.21,23.1,23.11,67800.0,23.21,23.21,23.1,23.11,67800.0
2005-09-27 13:30:00,23.11,23.16,23.1,23.14,70200.0,23.11,23.16,23.1,23.14,70200.0
2005-09-27 14:00:00,23.14,23.23,23.14,23.15,54100.0,23.14,23.23,23.14,23.15,54100.0
2005-09-27 14:30:00,23.15,23.21,23.13,23.18,85800.0,23.15,23.21,23.13,23.18,85800.0
2005-09-27 15:00:00,23.18,23.23,23.15,23.15,166800.0,23.18,23.23,23.15,23.15,166800.0
2005-09-27 15:30:00,23.16,23.18,23.07,23.15,260900.0,23.16,23.18,23.07,23.15,260900.0
2005-09-28 09:30:00,23.23,23.53,23.14,23.52,198100.0,23.23,23.53,23.14,23.52,198100.0
2005-09-28 10:00:00,23.53,23.58,23.47,23.52,131500.0,23.53,23.58,23.47,23.52,131500.0
2005-09-28 10:30:00,23.53,23.58,23.36,23.46,83300.0,23.53,23.58,23.36,23.46,83300.0
2005-09-28 11:00:00,23.46,23.48,23.38,23.43,103900.0,23.46,23.48,23.38,23.43,103900.0
2005-09-28 11:30:00,23.42,23.43,23.37,23.37,24800.0,23.42,23.43,23.37,23.37,24800.0
2005-09-28 12:00:00,23.37,23.38,23.33,23.34,40800.0,23.37,23.38,23.33,23.34,40800.0
2005-09-28 12:30:00,23.35,23.4,23.34,23.39,47400.0,23.35,23.4,23.34,23.39,47400.0
2005-09-28 13:00:00,23.38,23.39,23.36,23.37,36700.0,23.38,23.39,23.36,23.37,36700.0
2005-09-28 13:30:00,23.36,23.36,23.34,23.35,46400.0,23.36,23.36,23.34,23.35,46400.0
2005-09-28 14:00:00,23.36,23.38,23.29,23.38,60400.0,23.36,23.38,23.29,23.38,60400.0
2005-09-28 14:30:00,23.38,23.43,23.37,23.39,63000.0,23.38,23.43,23.37,23.39,63000.0
2005-09-28 15:00:00,23.39,23.41,23.38,23.4,55600.0,23.39,23.41,23.38,23.4,55600.0
2005-09-28 15:30:00,23.41,23.47,23.39,23.4,141800.0,23.41,23.47,23.39,23.4,141800.0
2005-09-29 09:30:00,23.38,23.38,23.01,23.07,184000.0,23.38,23.38,23.01,23.07,184000.0
2005-09-29 10:00:00,23.07,23.5,23.05,23.46,107200.0,23.07,23.5,23.05,23.46,107200.0
2005-09-29 10:30:00,23.45,23.45,23.32,23.36,147800.0,23.45,23.45,23.32,23.36,147800.0
2005-09-29 11:00:00,23.36,23.42,23.26,23.35,101600.0,23.36,23.42,23.26,23.35,101600.0
2005-09-29 11:30:00,23.34,23.37,23.27,23.31,188500.0,23.34,23.37,23.27,23.31,188500.0
2005-09-29 12:00:00,23.3,23.4,23.28,23.3,128600.0,23.3,23.4,23.28,23.3,128600.0
2005-09-29 12:30:00,23.3,23.32,23.25,23.3,71500.0,23.3,23.32,23.25,23.3,71500.0
2005-09-29 13:00:00,23.32,23.49,23.3,23.46,216100.0,23.32,23.49,23.3,23.46,216100.0
2005-09-29 13:30:00,23.45,23.5,23.31,23.36,198700.0,23.45,23.5,23.31,23.36,198700.0
2005-09-29 14:00:00,23.36,23.5,23.36,23.41,170800.0,23.36,23.5,23.36,23.41,170800.0
2005-09-29 14:30:00,23.41,23.48,23.37,23.43,50900.0,23.41,23.48,23.37,23.43,50900.0
2005-09-29 15:00:00,23.42,23.5,23.41,23.46,87200.0,23.42,23.5,23.41,23.46,87200.0
2005-09-29 15:30:00,23.46,23.5,23.35,23.5,167300.0,23.46,23.5,23.35,23.5,167300.0
2005-09-30 09:30:00,23.71,23.84,23.6,23.7,294400.0,23.71,23.84,23.6,23.7,294400.0
2005-09-30 10:00:00,23.7,23.78,23.68,23.76,218500.0,23.7,23.78,23.68,23.76,218500.0
2005-09-30 10:30:00,23.77,23.97,23.75,23.97,248000.0,23.77,23.97,23.75,23.97,248000.0
2005-09-30 11:00:00,23.97,24.0,23.94,24.0,168800.0,23.97,24.0,23.94,24.0,168800.0
2005-09-30 11:30:00,24.0,24.0,23.84,23.9,70200.0,24.0,24.0,23.84,23.9,70200.0
2005-09-30 12:00:00,23.9,24.06,23.9,24.05,118700.0,23.9,24.06,23.9,24.05,118700.0
2005-09-30 12:30:00,24.04,24.07,24.0,24.0,99300.0,24.04,24.07,24.0,24.0,99300.0
2005-09-30 13:00:00,24.0,24.01,23.89,23.92,65900.0,24.0,24.01,23.89,23.92,65900.0
2005-09-30 13:30:00,23.91,24.03,23.91,23.96,89300.0,23.91,24.03,23.91,23.96,89300.0
2005-09-30 14:00:00,23.95,24.03,23.93,24.03,212000.0,23.95,24.03,23.93,24.03,212000.0
2005-09-30 14:30:00,24.02,24.06,23.97,24.02,127500.0,24.02,24.06,23.97,24.02,127500.0
2005-09-30 15:00:00,24.03,24.2,23.97,24.16,356500.0,24.03,24.2,23.97,24.16,356500.0
2005-09-30 15:30:00,24.17,24.3,24.1,24.3,617700.0,24.17,24.3,24.1,24.3,617700.0
2005-10-03 09:30:00,24.25,24.49,24.25,24.28,283100.0,24.25,24.49,24.25,24.28,283100.0
2005-10-03 10:00:00,24.27,24.38,24.22,24.29,194600.0,24.27,24.38,24.22,24.29,194600.0
2005-10-03 10:30:00,24.29,24.44,24.28,24.32,85700.0,24.29,24.44,24.28,24.32,85700.0
2005-10-03 11:00:00,24.32,24.4,24.31,24.36,60000.0,24.32,24.4,24.31,24.36,60000.0
2005-10-03 11:30:00,24.34,24.41,24.32,24.34,39200.0,24.34,24.41,24.32,24.34,39200.0
2005-10-03 12:00:00,24.32,24.33,24.29,24.33,55500.0,24.32,24.33,24.29,24.33,55500.0
2005-10-03 12:30:00,24.33,24.46,24.33,24.41,36500.0,24.33,24.46,24.33,24.41,36500.0
2005-10-03 13:00:00,24.43,24.5,24.39,24.4,92400.0,24.43,24.5,24.39,24.4,92400.0
2005-10-03 13:30:00,24.39,24.39,24.27,24.28,99000.0,24.39,24.39,24.27,24.28,99000.0
2005-10-03 14:00:00,24.28,24.34,24.26,24.33,62000.0,24.28,24.34,24.26,24.33,62000.0
2005-10-03 14:30:00,24.33,24.47,24.27,24.46,75400.0,24.33,24.47,24.27,24.46,75400.0
2005-10-03 15:00:00,24.46,24.5,24.39,24.39,159000.0,24.46,24.5,24.39,24.39,159000.0
2005-10-03 15:30:00,24.4,24.46,24.29,24.34,256000.0,24.4,24.46,24.29,24.34,256000.0
2005-10-04 09:30:00,24.4,24.45,24.21,24.43,117600.0,24.4,24.45,24.21,24.43,117600.0
2005-10-04 10:00:00,24.43,24.5,24.42,24.5,65800.0,24.43,24.5,24.42,24.5,65800.0
2005-10-04 10:30:00,24.5,24.5,24.32,24.37,89500.0,24.5,24.5,24.32,24.37,89500.0
2005-10-04 11:00:00,24.37,24.45,24.25,24.29,78000.0,24.37,24.45,24.25,24.29,78000.0
2005-10-04 11:30:00,24.28,24.41,24.27,24.39,47000.0,24.28,24.41,24.27,24.39,47000.0
2005-10-04 12:00:00,24.39,24.48,24.37,24.45,33000.0,24.39,24.48,24.37,24.45,33000.0
2005-10-04 12:30:00,24.43,24.45,24.41,24.43,20900.0,24.43,24.45,24.41,24.43,20900.0
2005-10-04 13:00:00,24.44,24.46,24.39,24.44,38200.0,24.44,24.46,24.39,24.44,38200.0
2005-10-04 13:30:00,24.45,24.45,24.35,24.35,51200.0,24.45,24.45,24.35,24.35,51200.0
2005-10-04 14:00:00,24.34,24.37,24.28,24.3,192800.0,24.34,24.37,24.28,24.3,192800.0
2005-10-04 14:30:00,24.3,24.3,24.11,24.12,80100.0,24.3,24.3,24.11,24.12,80100.0
2005-10-04 15:00:00,24.11,24.21,24.1,24.11,115700.0,24.11,24.21,24.1,24.11,115700.0
2005-10-04 15:30:00,24.11,24.14,24.08,24.12,302000.0,24.11,24.14,24.08,24.12,302000.0
2005-10-05 09:30:00,24.16,24.16,23.8,23.8,119300.0,24.16,24.16,23.8,23.8,119300.0
2005-10-05 10:00:00,23.8,23.91,23.7,23.86,111000.0,23.8,23.91,23.7,23.86,111000.0
2005-10-05 10:30:00,23.85,23.94,23.8,23.9,57300.0,23.85,23.94,23.8,23.9,57300.0
2005-10-05 11:00:00,23.9,23.95,23.83,23.84,44700.0,23.9,23.95,23.83,23.84,44700.0
2005-10-05 11:30:00,23.84,23.88,23.71,23.76,59200.0,23.84,23.88,23.71,23.76,59200.0
2005-10-05 12:00:00,23.77,23.86,23.72,23.85,26900.0,23.77,23.86,23.72,23.85,26900.0
2005-10-05 12:30:00,23.85,23.94,23.84,23.92,50600.0,23.85,23.94,23.84,23.92,50600.0
2005-10-05 13:00:00,23.92,23.97,23.9,23.96,110100.0,23.92,23.97,23.9,23.96,110100.0
2005-10-05 13:30:00,23.96,23.98,23.91,23.92,67800.0,23.96,23.98,23.91,23.92,67800.0
2005-10-05 14:00:00,23.92,23.99,23.91,23.94,55200.0,23.92,23.99,23.91,23.94,55200.0
2005-10-05 14:30:00,23.95,23.96,23.86,23.89,154200.0,23.95,23.96,23.86,23.89,154200.0
2005-10-05 15:00:00,23.88,23.88,23.71,23.77,95100.0,23.88,23.88,23.71,23.77,95100.0
2005-10-05 15:30:00,23.77,23.78,23.68,23.71,129000.0,23.77,23.78,23.68,23.71,129000.0
2005-10-06 09:30:00,22.5,22.75,22.02,22.02,2061500.0,22.5,22.75,22.02,22.02,2061500.0
2005-10-06 10:00:00,22.04,22.04,21.32,21.66,2072200.0,22.04,22.04,21.32,21.66,2072200.0
2005-10-06 10:30:00,21.65,21.71,21.4,21.49,820500.0,21.65,21.71,21.4,21.49,820500.0
2005-10-06 11:00:00,21.5,21.61,21.34,21.53,835000.0,21.5,21.61,21.34,21.53,835000.0
2005-10-06 11:30:00,21.54,21.7,21.45,21.52,849600.0,21.54,21.7,21.45,21.52,849600.0
2005-10-06 12:00:00,21.52,21.62,21.49,21.53,608000.0,21.52,21.62,21.49,21.53,608000.0
2005-10-06 12:30:00,21.52,21.55,21.36,21.37,369300.0,21.52,21.55,21.36,21.37,369300.0
2005-10-06 13:00:00,21.36,21.57,21.34,21.53,586700.0,21.36,21.57,21.34,21.53,586700.0
2005-10-06 13:30:00,21.52,21.7,21.5,21.5,594100.0,21.52,21.7,21.5,21.5,594100.0
2005-10-06 14:00:00,21.5,21.57,21.4,21.51,491500.0,21.5,21.57,21.4,21.51,491500.0
2005-10-06 14:30:00,21.5,21.54,21.44,21.5,381700.0,21.5,21.54,21.44,21.5,381700.0
2005-10-06 15:00:00,21.5,21.55,21.36,21.39,711900.0,21.5,21.55,21.36,21.39,711900.0
2005-10-06 15:30:00,21.4,21.55,21.38,21.46,767200.0,21.4,21.55,21.38,21.46,767200.0
2005-10-07 09:30:00,21.54,21.63,21.23,21.3,747300.0,21.54,21.63,21.23,21.3,747300.0
2005-10-07 10:00:00,21.3,21.41,21.2,21.2,448900.0,21.3,21.41,21.2,21.2,448900.0
2005-10-07 10:30:00,21.2,21.2,20.95,21.17,425200.0,21.2,21.2,20.95,21.17,425200.0
2005-10-07 11:00:00,21.18,21.3,21.03,21.1,445500.0,21.18,21.3,21.03,21.1,445500.0
2005-10-07 11:30:00,21.1,21.24,21.08,21.11,167800.0,21.1,21.24,21.08,21.11,167800.0
2005-10-07 12:00:00,21.1,21.15,21.0,21.12,140500.0,21.1,21.15,21.0,21.12,140500.0
2005-10-07 12:30:00,21.12,21.15,21.03,21.03,162800.0,21.12,21.15,21.03,21.03,162800.0
2005-10-07 13:00:00,21.04,21.04,20.95,20.98,350100.0,21.04,21.04,20.95,20.98,350100.0
2005-10-07 13:30:00,20.98,21.01,20.85,20.88,226900.0,20.98,21.01,20.85,20.88,226900.0
2005-10-07 14:00:00,20.88,21.02,20.81,20.91,366100.0,20.88,21.02,20.81,20.91,366100.0
2005-10-07 14:30:00,20.91,21.0,20.83,20.83,302200.0,20.91,21.0,20.83,20.83,302200.0
2005-10-07 15:00:00,20.83,20.91,20.81,20.89,444100.0,20.83,20.91,20.81,20.89,444100.0
2005-10-07 15:30:00,20.89,20.96,20.84,20.93,554600.0,20.89,20.96,20.84,20.93,554600.0
2005-10-10 09:30:00,21.1,21.19,20.99,21.17,843700.0,21.1,21.19,20.99,21.17,843700.0
2005-10-10 10:00:00,21.17,21.43,21.16,21.38,627600.0,21.17,21.43,21.16,21.38,627600.0
2005-10-10 10:30:00,21.38,21.66,21.36,21.44,608700.0,21.38,21.66,21.36,21.44,608700.0
2005-10-10 11:00:00,21.44,21.62,21.43,21.6,281300.0,21.44,21.62,21.43,21.6,281300.0
2005-10-10 11:30:00,21.61,21.71,21.55,21.7,250400.0,21.61,21.71,21.55,21.7,250400.0
2005-10-10 12:00:00,21.7,21.72,21.67,21.69,243000.0,21.7,21.72,21.67,21.69,243000.0
2005-10-10 12:30:00,21.7,21.7,21.59,21.7,153900.0,21.7,21.7,21.59,21.7,153900.0
2005-10-10 13:00:00,21.69,21.73,21.64,21.71,150000.0,21.69,21.73,21.64,21.71,150000.0
2005-10-10 13:30:00,21.71,21.78,21.7,21.73,113400.0,21.71,21.78,21.7,21.73,113400.0
2005-10-10 14:00:00,21.74,21.75,21.62,21.66,185100.0,21.74,21.75,21.62,21.66,185100.0
2005-10-10 14:30:00,21.67,21.67,21.5,21.56,180100.0,21.67,21.67,21.5,21.56,180100.0
2005-10-10 15:00:00,21.56,21.59,21.5,21.53,106700.0,21.56,21.59,21.5,21.53,106700.0
2005-10-10 15:30:00,21.53,21.67,21.47,21.48,653300.0,21.53,21.67,21.47,21.48,653300.0
2005-10-11 09:30:00,21.65,21.74,21.41,21.51,280300.0,21.65,21.74,21.41,21.51,280300.0
2005-10-11 10:00:00,21.49,21.52,21.42,21.47,90400.0,21.49,21.52,21.42,21.47,90400.0
2005-10-11 10:30:00,21.47,21.48,21.29,21.43,114100.0,21.47,21.48,21.29,21.43,114100.0
2005-10-11 11:00:00,21.42,21.43,21.28,21.34,162500.0,21.42,21.43,21.28,21.34,162500.0
2005-10-11 11:30:00,21.34,21.34,21.25,21.28,109700.0,21.34,21.34,21.25,21.28,109700.0
2005-10-11 12:00:00,21.28,21.37,21.2,21.21,83700.0,21.28,21.37,21.2,21.21,83700.0
2005-10-11 12:30:00,21.21,21.22,21.15,21.15,155400.0,21.21,21.22,21.15,21.15,155400.0
2005-10-11 13:00:00,21.15,21.2,21.11,21.16,348300.0,21.15,21.2,21.11,21.16,348300.0
2005-10-11 13:30:00,21.16,21.21,21.12,21.16,165700.0,21.16,21.21,21.12,21.16,165700.0
2005-10-11 14:00:00,21.14,21.23,21.12,21.15,157200.0,21.14,21.23,21.12,21.15,157200.0
2005-10-11 14:30:00,21.16,21.19,21.13,21.15,165500.0,21.16,21.19,21.13,21.15,165500.0
2005-10-11 15:00:00,21.14,21.2,21.12,21.17,189900.0,21.14,21.2,21.12,21.17,189900.0
2005-10-11 15:30:00,21.16,21.32,21.15,21.3,412900.0,21.16,21.32,21.15,21.3,412900.0
2005-10-12 09:30:00,21.06,21.25,21.06,21.15,228400.0,21.06,21.25,21.06,21.15,228400.0
2005-10-12 10:00:00,21.15,21.2,21.11,21.13,185900.0,21.15,21.2,21.11,21.13,185900.0
2005-10-12 10:30:00,21.13,21.19,21.13,21.14,140900.0,21.13,21.19,21.13,21.14,140900.0
2005-10-12 11:00:00,21.14,21.16,21.09,21.16,164300.0,21.14,21.16,21.09,21.16,164300.0
2005-10-12 11:30:00,21.16,21.2,21.07,21.08,210800.0,21.16,21.2,21.07,21.08,210800.0
2005-10-12 12:00:00,21.07,21.11,21.04,21.05,72800.0,21.07,21.11,21.04,21.05,72800.0
2005-10-12 12:30:00,21.04,21.07,21.0,21.0,54500.0,21.04,21.07,21.0,21.0,54500.0
2005-10-12 13:00:00,21.01,21.06,21.0,21.02,77300.0,21.01,21.06,21.0,21.02,77300.0
2005-10-12 13:30:00,21.02,21.02,20.95,21.0,135000.0,21.02,21.02,20.95,21.0,135000.0
2005-10-12 14:00:00,21.0,21.02,20.97,21.01,98500.0,21.0,21.02,20.97,21.01,98500.0
2005-10-12 14:30:00,21.0,21.02,20.92,21.0,133900.0,21.0,21.02,20.92,21.0,133900.0
2005-10-12 15:00:00,21.0,21.03,20.97,21.0,215600.0,21.0,21.03,20.97,21.0,215600.0
2005-10-12 15:30:00,21.0,21.1,20.85,20.85,327500.0,21.0,21.1,20.85,20.85,327500.0
2005-10-13 09:30:00,20.94,21.0,20.69,20.99,219400.0,20.94,21.0,20.69,20.99,219400.0
2005-10-13 10:00:00,21.0,21.05,20.86,20.87,116100.0,21.0,21.05,20.86,20.87,116100.0
2005-10-13 10:30:00,20.87,20.94,20.66,20.7,156100.0,20.87,20.94,20.66,20.7,156100.0
2005-10-13 11:00:00,20.7,20.76,20.6,20.62,381000.0,20.7,20.76,20.6,20.62,381000.0
2005-10-13 11:30:00,20.61,20.67,20.49,20.5,90500.0,20.61,20.67,20.49,20.5,90500.0
2005-10-13 12:00:00,20.5,20.65,20.5,20.62,66700.0,20.5,20.65,20.5,20.62,66700.0
2005-10-13 12:30:00,20.62,20.72,20.59,20.65,66700.0,20.62,20.72,20.59,20.65,66700.0
2005-10-13 13:00:00,20.63,20.64,20.59,20.63,70300.0,20.63,20.64,20.59,20.63,70300.0
2005-10-13 13:30:00,20.63,20.63,20.54,20.59,79100.0,20.63,20.63,20.54,20.59,79100.0
2005-10-13 14:00:00,20.59,20.6,20.51,20.54,216900.0,20.59,20.6,20.51,20.54,216900.0
2005-10-13 14:30:00,20.54,20.68,20.52,20.61,297000.0,20.54,20.68,20.52,20.61,297000.0
2005-10-13 15:00:00,20.61,20.69,20.58,20.67,236500.0,20.61,20.69,20.58,20.67,236500.0
2005-10-13 15:30:00,20.66,21.68,20.65,20.73,479100.0,20.66,21.68,20.65,20.73,479100.0
2005-10-14 09:30:00,20.77,20.92,20.5,20.63,146600.0,20.77,20.92,20.5,20.63,146600.0
2005-10-14 10:00:00,20.63,20.71,20.61,20.63,107500.0,20.63,20.71,20.61,20.63,107500.0
2005-10-14 10:30:00,20.63,20.69,20.6,20.68,77400.0,20.63,20.69,20.6,20.68,77400.0
2005-10-14 11:00:00,20.68,20.78,20.67,20.72,90100.0,20.68,20.78,20.67,20.72,90100.0
2005-10-14 11:30:00,20.73,20.84,20.73,20.79,62800.0,20.73,20.84,20.73,20.79,62800.0
2005-10-14 12:00:00,20.8,20.84,20.78,20.81,43800.0,20.8,20.84,20.78,20.81,43800.0
2005-10-14 12:30:00,20.8,20.8,20.64,20.64,37700.0,20.8,20.8,20.64,20.64,37700.0
2005-10-14 13:00:00,20.65,20.85,20.61,20.84,76900.0,20.65,20.85,20.61,20.84,76900.0
2005-10-14 13:30:00,20.84,20.84,20.72,20.79,222200.0,20.84,20.84,20.72,20.79,222200.0
2005-10-14 14:00:00,20.77,20.89,20.73,20.89,211500.0,20.77,20.89,20.73,20.89,211500.0
2005-10-14 14:30:00,20.88,21.2,20.88,21.2,399800.0,20.88,21.2,20.88,21.2,399800.0
2005-10-14 15:00:00,21.18,21.61,21.17,21.58,598800.0,21.18,21.61,21.17,21.58,598800.0
2005-10-14 15:30:00,21.59,21.59,21.44,21.54,569300.0,21.59,21.59,21.44,21.54,569300.0
2005-10-17 09:30:00,21.5,21.5,21.25,21.31,148600.0,21.5,21.5,21.25,21.31,148600.0
2005-10-17 10:00:00,21.31,21.43,21.3,21.36,149900.0,21.31,21.43,21.3,21.36,149900.0
2005-10-17 10:30:00,21.37,21.41,21.33,21.4,117100.0,21.37,21.41,21.33,21.4,117100.0
2005-10-17 11:00:00,21.4,21.47,21.35,21.47,98300.0,21.4,21.47,21.35,21.47,98300.0
2005-10-17 11:30:00,21.46,21.56,21.46,21.53,84100.0,21.46,21.56,21.46,21.53,84100.0
2005-10-17 12:00:00,21.53,21.53,21.41,21.42,64000.0,21.53,21.53,21.41,21.42,64000.0
2005-10-17 12:30:00,21.41,21.42,21.35,21.36,67800.0,21.41,21.42,21.35,21.36,67800.0
2005-10-17 13:00:00,21.36,21.43,21.36,21.43,62700.0,21.36,21.43,21.36,21.43,62700.0
2005-10-17 13:30:00,21.43,21.48,21.42,21.44,27400.0,21.43,21.48,21.42,21.44,27400.0
2005-10-17 14:00:00,21.44,21.47,21.36,21.46,30500.0,21.44,21.47,21.36,21.46,30500.0
2005-10-17 14:30:00,21.46,21.5,21.44,21.49,58700.0,21.46,21.5,21.44,21.49,58700.0
2005-10-17 15:00:00,21.48,21.64,21.48,21.63,266600.0,21.48,21.64,21.48,21.63,266600.0
2005-10-17 15:30:00,21.62,21.63,21.51,21.58,282000.0,21.62,21.63,21.51,21.58,282000.0
2005-10-18 09:30:00,21.51,21.59,21.36,21.36,141500.0,21.51,21.59,21.36,21.36,141500.0
2005-10-18 10:00:00,21.36,21.42,21.3,21.42,85400.0,21.36,21.42,21.3,21.42,85400.0
2005-10-18 10:30:00,21.42,21.45,21.37,21.38,40500.0,21.42,21.45,21.37,21.38,40500.0
2005-10-18 11:00:00,21.37,21.45,21.37,21.4,78800.0,21.37,21.45,21.37,21.4,78800.0
2005-10-18 11:30:00,21.41,21.44,21.4,21.4,37300.0,21.41,21.44,21.4,21.4,37300.0
2005-10-18 12:00:00,21.4,21.42,21.39,21.4,16000.0,21.4,21.42,21.39,21.4,16000.0
2005-10-18 12:30:00,21.41,21.41,21.39,21.4,20000.0,21.41,21.41,21.39,21.4,20000.0
2005-10-18 13:00:00,21.4,21.47,21.39,21.47,116500.0,21.4,21.47,21.39,21.47,116500.0
2005-10-18 13:30:00,21.46,21.48,21.35,21.46,93000.0,21.46,21.48,21.35,21.46,93000.0
2005-10-18 14:00:00,21.46,21.47,21.41,21.43,111700.0,21.46,21.47,21.41,21.43,111700.0
2005-10-18 14:30:00,21.43,21.49,21.43,21.46,354200.0,21.43,21.49,21.43,21.46,354200.0
2005-10-18 15:00:00,21.46,21.51,21.45,21.5,147600.0,21.46,21.51,21.45,21.5,147600.0
2005-10-18 15:30:00,21.5,21.51,21.44,21.45,337000.0,21.5,21.51,21.44,21.45,337000.0
2005-10-19 09:30:00,21.3,21.36,21.11,21.21,155700.0,21.3,21.36,21.11,21.21,155700.0
2005-10-19 10:00:00,21.2,21.24,21.1,21.13,172800.0,21.2,21.24,21.1,21.13,172800.0
2005-10-19 10:30:00,21.14,21.28,21.14,21.17,89500.0,21.14,21.28,21.14,21.17,89500.0
2005-10-19 11:00:00,21.19,21.22,21.06,21.15,54000.0,21.19,21.22,21.06,21.15,54000.0
2005-10-19 11:30:00,21.15,21.21,21.14,21.16,49500.0,21.15,21.21,21.14,21.16,49500.0
2005-10-19 12:00:00,21.16,21.34,21.16,21.33,73200.0,21.16,21.34,21.16,21.33,73200.0
2005-10-19 12:30:00,21.33,21.42,21.33,21.35,65400.0,21.33,21.42,21.33,21.35,65400.0
2005-10-19 13:00:00,21.33,21.34,21.26,21.3,61900.0,21.33,21.34,21.26,21.3,61900.0
2005-10-19 13:30:00,21.29,21.35,21.2,21.26,83000.0,21.29,21.35,21.2,21.26,83000.0
2005-10-19 14:00:00,21.26,21.42,21.22,21.42,66000.0,21.26,21.42,21.22,21.42,66000.0
2005-10-19 14:30:00,21.41,21.42,21.34,21.38,88800.0,21.41,21.42,21.34,21.38,88800.0
2005-10-19 15:00:00,21.38,21.39,21.25,21.33,93100.0,21.38,21.39,21.25,21.33,93100.0
2005-10-19 15:30:00,21.33,21.38,21.27,21.33,376100.0,21.33,21.38,21.27,21.33,376100.0
2005-10-20 09:30:00,21.31,21.5,21.25,21.39,124700.0,21.31,21.5,21.25,21.39,124700.0
2005-10-20 10:00:00,21.39,21.45,21.25,21.31,79200.0,21.39,21.45,21.25,21.31,79200.0
2005-10-20 10:30:00,21.33,21.4,21.29,21.34,108700.0,21.33,21.4,21.29,21.34,108700.0
2005-10-20 11:00:00,21.35,21.4,21.25,21.3,128200.0,21.35,21.4,21.25,21.3,128200.0
2005-10-20 11:30:00,21.3,21.36,21.26,21.33,74400.0,21.3,21.36,21.26,21.33,74400.0
2005-10-20 12:00:00,21.32,21.4,21.29,21.4,53200.0,21.32,21.4,21.29,21.4,53200.0
2005-10-20 12:30:00,21.4,21.46,21.36,21.36,64500.0,21.4,21.46,21.36,21.36,64500.0
2005-10-20 13:00:00,21.38,21.46,21.27,21.27,47700.0,21.38,21.46,21.27,21.27,47700.0
2005-10-20 13:30:00,21.28,21.38,21.28,21.37,26800.0,21.28,21.38,21.28,21.37,26800.0
2005-10-20 14:00:00,21.37,21.37,21.21,21.27,49600.0,21.37,21.37,21.21,21.27,49600.0
2005-10-20 14:30:00,21.27,21.32,21.24,21.25,46300.0,21.27,21.32,21.24,21.25,46300.0
2005-10-20 15:00:00,21.25,21.27,21.0,21.04,98600.0,21.25,21.27,21.0,21.04,98600.0
2005-10-20 15:30:00,21.04,21.26,21.02,21.2,218900.0,21.04,21.26,21.02,21.2,218900.0
2005-10-21 09:30:00,21.52,21.59,21.08,21.19,618500.0,21.52,21.59,21.08,21.19,618500.0
2005-10-21 10:00:00,21.2,21.42,21.15,21.41,77600.0,21.2,21.42,21.15,21.41,77600.0
2005-10-21 10:30:00,21.41,21.43,21.23,21.24,55300.0,21.41,21.43,21.23,21.24,55300.0
2005-10-21 11:00:00,21.24,21.34,21.22,21.3,147300.0,21.24,21.34,21.22,21.3,147300.0
2005-10-21 11:30:00,21.3,21.31,21.15,21.22,121400.0,21.3,21.31,21.15,21.22,121400.0
2005-10-21 12:00:00,21.22,21.37,21.17,21.37,74200.0,21.22,21.37,21.17,21.37,74200.0
2005-10-21 12:30:00,21.37,21.51,21.29,21.5,54200.0,21.37,21.51,21.29,21.5,54200.0
2005-10-21 13:00:00,21.49,21.51,21.45,21.46,34900.0,21.49,21.51,21.45,21.46,34900.0
2005-10-21 13:30:00,21.46,21.48,21.3,21.35,69700.0,21.46,21.48,21.3,21.35,69700.0
2005-10-21 14:00:00,21.35,21.41,21.29,21.31,50100.0,21.35,21.41,21.29,21.31,50100.0
2005-10-21 14:30:00,21.31,21.33,21.25,21.31,36300.0,21.31,21.33,21.25,21.31,36300.0
2005-10-21 15:00:00,21.31,21.34,21.26,21.29,68700.0,21.31,21.34,21.26,21.29,68700.0
2005-10-21 15:30:00,21.29,21.29,21.23,21.26,175300.0,21.29,21.29,21.23,21.26,175300.0
2005-10-24 09:30:00,21.27,21.5,21.25,21.46,94100.0,21.27,21.5,21.25,21.46,94100.0
2005-10-24 10:00:00,21.48,21.58,21.43,21.52,56100.0,21.48,21.58,21.43,21.52,56100.0
2005-10-24 10:30:00,21.51,21.56,21.33,21.41,146100.0,21.51,21.56,21.33,21.41,146100.0
2005-10-24 11:00:00,21.4,21.52,21.4,21.5,103100.0,21.4,21.52,21.4,21.5,103100.0
2005-10-24 11:30:00,21.5,21.53,21.46,21.52,86500.0,21.5,21.53,21.46,21.52,86500.0
2005-10-24 12:00:00,21.51,21.6,21.48,21.6,63500.0,21.51,21.6,21.48,21.6,63500.0
2005-10-24 12:30:00,21.6,21.61,21.57,21.6,51800.0,21.6,21.61,21.57,21.6,51800.0
2005-10-24 13:00:00,21.6,21.6,21.57,21.59,42200.0,21.6,21.6,21.57,21.59,42200.0
2005-10-24 13:30:00,21.59,21.6,21.53,21.55,80600.0,21.59,21.6,21.53,21.55,80600.0
2005-10-24 14:00:00,21.55,21.58,21.54,21.55,83000.0,21.55,21.58,21.54,21.55,83000.0
2005-10-24 14:30:00,21.55,21.57,21.45,21.45,113600.0,21.55,21.57,21.45,21.45,113600.0
2005-10-24 15:00:00,21.44,21.5,21.4,21.49,135200.0,21.44,21.5,21.4,21.49,135200.0
2005-10-24 15:30:00,21.5,21.53,21.4,21.53,298600.0,21.5,21.53,21.4,21.53,298600.0
2005-10-25 09:30:00,21.55,21.56,21.25,21.47,81000.0,21.55,21.56,21.25,21.47,81000.0
2005-10-25 10:00:00,21.47,21.51,21.39,21.51,64200.0,21.47,21.51,21.39,21.51,64200.0
2005-10-25 10:30:00,21.51,21.57,21.44,21.44,47600.0,21.51,21.57,21.44,21.44,47600.0
2005-10-25 11:00:00,21.45,21.59,21.43,21.59,109300.0,21.45,21.59,21.43,21.59,109300.0
2005-10-25 11:30:00,21.59,21.59,21.48,21.51,41400.0,21.59,21.59,21.48,21.51,41400.0
2005-10-25 12:00:00,21.51,21.71,21.5,21.67,88900.0,21.51,21.71,21.5,21.67,88900.0
2005-10-25 12:30:00,21.64,21.7,21.61,21.64,119800.0,21.64,21.7,21.61,21.64,119800.0
2005-10-25 13:00:00,21.63,21.63,21.55,21.61,211200.0,21.63,21.63,21.55,21.61,211200.0
2005-10-25 13:30:00,21.61,21.7,21.6,21.6,86800.0,21.61,21.7,21.6,21.6,86800.0
2005-10-25 14:00:00,21.59,21.62,21.55,21.59,67500.0,21.59,21.62,21.55,21.59,67500.0
2005-10-25 14:30:00,21.59,21.65,21.58,21.63,100100.0,21.59,21.65,21.58,21.63,100100.0
2005-10-25 15:00:00,21.62,21.74,21.58,21.74,135700.0,21.62,21.74,21.58,21.74,135700.0
2005-10-25 15:30:00,21.74,21.85,21.68,21.81,262200.0,21.74,21.85,21.68,21.81,262200.0
2005-10-26 09:30:00,21.88,21.92,21.7,21.79,135300.0,21.88,21.92,21.7,21.79,135300.0
2005-10-26 10:00:00,21.79,21.89,21.74,21.79,103400.0,21.79,21.89,21.74,21.79,103400.0
2005-10-26 10:30:00,21.78,21.82,21.73,21.82,79000.0,21.78,21.82,21.73,21.82,79000.0
2005-10-26 11:00:00,21.82,21.99,21.8,21.96,110600.0,21.82,21.99,21.8,21.96,110600.0
2005-10-26 11:30:00,21.96,21.96,21.81,21.84,51500.0,21.96,21.96,21.81,21.84,51500.0
2005-10-26 12:00:00,21.84,21.92,21.8,21.91,79000.0,21.84,21.92,21.8,21.91,79000.0
2005-10-26 12:30:00,21.91,21.93,21.89,21.9,55700.0,21.91,21.93,21.89,21.9,55700.0
2005-10-26 13:00:00,21.91,21.93,21.85,21.93,132000.0,21.91,21.93,21.85,21.93,132000.0
2005-10-26 13:30:00,21.93,22.02,21.92,21.98,165400.0,21.93,22.02,21.92,21.98,165400.0
2005-10-26 14:00:00,21.98,22.0,21.91,21.91,140800.0,21.98,22.0,21.91,21.91,140800.0
2005-10-26 14:30:00,21.91,21.97,21.88,21.95,90000.0,21.91,21.97,21.88,21.95,90000.0
2005-10-26 15:00:00,21.94,21.99,21.87,21.96,189200.0,21.94,21.99,21.87,21.96,189200.0
2005-10-26 15:30:00,21.96,22.0,21.93,22.0,362700.0,21.96,22.0,21.93,22.0,362700.0
2005-10-27 09:30:00,21.94,22.03,21.8,22.0,179900.0,21.94,22.03,21.8,22.0,179900.0
2005-10-27 10:00:00,22.0,22.1,21.91,22.03,104900.0,22.0,22.1,21.91,22.03,104900.0
2005-10-27 10:30:00,22.04,22.09,21.92,22.06,132800.0,22.04,22.09,21.92,22.06,132800.0
2005-10-27 11:00:00,22.04,22.07,21.94,21.96,141000.0,22.04,22.07,21.94,21.96,141000.0
2005-10-27 11:30:00,21.96,22.05,21.91,22.02,150300.0,21.96,22.05,21.91,22.02,150300.0
2005-10-27 12:00:00,22.02,22.09,22.0,22.03,63200.0,22.02,22.09,22.0,22.03,63200.0
2005-10-27 12:30:00,22.02,22.04,21.98,22.01,54800.0,22.02,22.04,21.98,22.01,54800.0
2005-10-27 13:00:00,22.01,22.01,21.96,21.98,127600.0,22.01,22.01,21.96,21.98,127600.0
2005-10-27 13:30:00,21.98,22.04,21.96,22.0,80300.0,21.98,22.04,21.96,22.0,80300.0
2005-10-27 14:00:00,22.0,22.06,21.99,22.0,55000.0,22.0,22.06,21.99,22.0,55000.0
2005-10-27 14:30:00,22.0,22.03,21.99,22.0,94500.0,22.0,22.03,21.99,22.0,94500.0
2005-10-27 15:00:00,22.01,22.02,21.82,21.91,286200.0,22.01,22.02,21.82,21.91,286200.0
2005-10-27 15:30:00,21.91,21.92,21.51,21.59,442300.0,21.91,21.92,21.51,21.59,442300.0
2005-10-28 09:30:00,21.55,22.14,21.5,22.09,332400.0,21.55,22.14,21.5,22.09,332400.0
2005-10-28 10:00:00,22.09,22.14,21.98,22.12,121500.0,22.09,22.14,21.98,22.12,121500.0
2005-10-28 10:30:00,22.09,22.09,21.79,22.01,197900.0,22.09,22.09,21.79,22.01,197900.0
2005-10-28 11:00:00,22.02,22.11,22.01,22.11,102900.0,22.02,22.11,22.01,22.11,102900.0
2005-10-28 11:30:00,22.11,22.4,22.1,22.25,252000.0,22.11,22.4,22.1,22.25,252000.0
2005-10-28 12:00:00,22.23,22.28,22.15,22.21,71200.0,22.23,22.28,22.15,22.21,71200.0
2005-10-28 12:30:00,22.21,22.22,22.0,22.06,117000.0,22.21,22.22,22.0,22.06,117000.0
2005-10-28 13:00:00,22.06,22.13,22.04,22.07,54800.0,22.06,22.13,22.04,22.07,54800.0
2005-10-28 13:30:00,22.07,22.17,21.97,22.13,96900.0,22.07,22.17,21.97,22.13,96900.0
2005-10-28 14:00:00,22.13,22.25,22.13,22.22,101300.0,22.13,22.25,22.13,22.22,101300.0
2005-10-28 14:30:00,22.21,22.22,22.16,22.2,134300.0,22.21,22.22,22.16,22.2,134300.0
2005-10-28 15:00:00,22.19,22.33,22.19,22.24,198500.0,22.19,22.33,22.19,22.24,198500.0
2005-10-28 15:30:00,22.23,22.31,22.15,22.16,286800.0,22.23,22.31,22.15,22.16,286800.0
2005-10-31 09:30:00,21.94,22.36,21.94,22.27,394100.0,21.94,22.36,21.94,22.27,394100.0
2005-10-31 10:00:00,22.28,22.38,22.23,22.35,253600.0,22.28,22.38,22.23,22.35,253600.0
2005-10-31 10:30:00,22.35,22.41,22.2,22.2,193800.0,22.35,22.41,22.2,22.2,193800.0
2005-10-31 11:00:00,22.21,22.42,22.2,22.4,123200.0,22.21,22.42,22.2,22.4,123200.0
2005-10-31 11:30:00,22.4,22.45,22.3,22.3,116200.0,22.4,22.45,22.3,22.3,116200.0
2005-10-31 12:00:00,22.31,22.39,22.28,22.36,90200.0,22.31,22.39,22.28,22.36,90200.0
2005-10-31 12:30:00,22.35,22.38,22.31,22.36,70600.0,22.35,22.38,22.31,22.36,70600.0
2005-10-31 13:00:00,22.36,22.39,22.34,22.37,52800.0,22.36,22.39,22.34,22.37,52800.0
2005-10-31 13:30:00,22.37,22.39,22.34,22.38,46900.0,22.37,22.39,22.34,22.38,46900.0
2005-10-31 14:00:00,22.38,22.39,22.33,22.35,62800.0,22.38,22.39,22.33,22.35,62800.0
2005-10-31 14:30:00,22.36,22.39,22.36,22.38,101000.0,22.36,22.39,22.36,22.38,101000.0
2005-10-31 15:00:00,22.38,22.39,22.35,22.38,157900.0,22.38,22.39,22.35,22.38,157900.0
2005-10-31 15:30:00,22.38,22.45,22.26,22.35,268600.0,22.38,22.45,22.26,22.35,268600.0
2005-11-01 09:30:00,22.38,22.5,22.2,22.45,152700.0,22.38,22.5,22.2,22.45,152700.0
2005-11-01 10:00:00,22.46,22.54,22.45,22.53,163500.0,22.46,22.54,22.45,22.53,163500.0
2005-11-01 10:30:00,22.53,22.75,22.52,22.73,218700.0,22.53,22.75,22.52,22.73,218700.0
2005-11-01 11:00:00,22.73,22.74,22.51,22.51,247800.0,22.73,22.74,22.51,22.51,247800.0
2005-11-01 11:30:00,22.51,22.56,22.47,22.5,77400.0,22.51,22.56,22.47,22.5,77400.0
2005-11-01 12:00:00,22.5,22.52,22.46,22.48,119000.0,22.5,22.52,22.46,22.48,119000.0
2005-11-01 12:30:00,22.48,22.59,22.48,22.58,98100.0,22.48,22.59,22.48,22.58,98100.0
2005-11-01 13:00:00,22.58,22.6,22.54,22.55,70500.0,22.58,22.6,22.54,22.55,70500.0
2005-11-01 13:30:00,22.55,22.6,22.48,22.6,45400.0,22.55,22.6,22.48,22.6,45400.0
2005-11-01 14:00:00,22.6,22.62,22.56,22.6,119400.0,22.6,22.62,22.56,22.6,119400.0
2005-11-01 14:30:00,22.6,22.66,22.54,22.54,114900.0,22.6,22.66,22.54,22.54,114900.0
2005-11-01 15:00:00,22.6,22.6,22.47,22.5,181300.0,22.6,22.6,22.47,22.5,181300.0
2005-11-01 15:30:00,22.51,22.55,22.44,22.52,211300.0,22.51,22.55,22.44,22.52,211300.0
2005-11-02 09:30:00,22.2,22.35,22.01,22.02,324800.0,22.2,22.35,22.01,22.02,324800.0
2005-11-02 10:00:00,22.02,22.18,22.01,22.15,93200.0,22.02,22.18,22.01,22.15,93200.0
2005-11-02 10:30:00,22.16,22.23,22.14,22.2,134600.0,22.16,22.23,22.14,22.2,134600.0
2005-11-02 11:00:00,22.2,22.24,22.17,22.23,175800.0,22.2,22.24,22.17,22.23,175800.0
2005-11-02 11:30:00,22.23,22.25,22.22,22.25,98400.0,22.23,22.25,22.22,22.25,98400.0
2005-11-02 12:00:00,22.25,22.25,22.17,22.2,260800.0,22.25,22.25,22.17,22.2,260800.0
2005-11-02 12:30:00,22.2,22.22,22.17,22.17,134000.0,22.2,22.22,22.17,22.17,134000.0
2005-11-02 13:00:00,22.18,22.2,22.13,22.15,142100.0,22.18,22.2,22.13,22.15,142100.0
2005-11-02 13:30:00,22.15,22.15,22.03,22.06,209100.0,22.15,22.15,22.03,22.06,209100.0
2005-11-02 14:00:00,22.07,22.15,22.05,22.14,145100.0,22.07,22.15,22.05,22.14,145100.0
2005-11-02 14:30:00,22.15,22.15,22.02,22.04,101400.0,22.15,22.15,22.02,22.04,101400.0
2005-11-02 15:00:00,22.03,22.09,21.92,21.97,354900.0,22.03,22.09,21.92,21.97,354900.0
2005-11-02 15:30:00,21.97,22.0,21.87,21.94,595600.0,21.97,22.0,21.87,21.94,595600.0
2005-11-03 09:30:00,22.19,22.2,21.98,22.12,228800.0,22.19,22.2,21.98,22.12,228800.0
2005-11-03 10:00:00,22.12,22.15,21.95,21.99,296000.0,22.12,22.15,21.95,21.99,296000.0
2005-11-03 10:30:00,22.0,22.1,21.93,22.0,174000.0,22.0,22.1,21.93,22.0,174000.0
2005-11-03 11:00:00,22.0,22.11,21.99,22.1,134200.0,22.0,22.11,21.99,22.1,134200.0
2005-11-03 11:30:00,22.1,22.1,21.98,22.08,147200.0,22.1,22.1,21.98,22.08,147200.0
2005-11-03 12:00:00,22.08,22.28,22.03,22.27,163400.0,22.08,22.28,22.03,22.27,163400.0
2005-11-03 12:30:00,22.26,22.26,22.08,22.1,110100.0,22.26,22.26,22.08,22.1,110100.0
2005-11-03 13:00:00,22.1,22.11,22.07,22.09,78100.0,22.1,22.11,22.07,22.09,78100.0
2005-11-03 13:30:00,22.09,22.15,22.05,22.1,66700.0,22.09,22.15,22.05,22.1,66700.0
2005-11-03 14:00:00,22.1,22.15,22.02,22.05,98900.0,22.1,22.15,22.02,22.05,98900.0
2005-11-03 14:30:00,22.05,22.09,21.99,22.09,90400.0,22.05,22.09,21.99,22.09,90400.0
2005-11-03 15:00:00,22.08,22.1,21.99,22.08,115400.0,22.08,22.1,21.99,22.08,115400.0
2005-11-03 15:30:00,22.09,22.17,22.03,22.12,163900.0,22.09,22.17,22.03,22.12,163900.0
2005-11-04 09:30:00,22.05,22.06,21.94,22.0,147200.0,22.05,22.06,21.94,22.0,147200.0
2005-11-04 10:00:00,22.0,22.34,21.99,22.3,120500.0,22.0,22.34,21.99,22.3,120500.0
2005-11-04 10:30:00,22.31,22.32,22.1,22.19,77500.0,22.31,22.32,22.1,22.19,77500.0
2005-11-04 11:00:00,22.21,22.32,22.21,22.31,53800.0,22.21,22.32,22.21,22.31,53800.0
2005-11-04 11:30:00,22.3,22.32,22.23,22.25,49600.0,22.3,22.32,22.23,22.25,49600.0
2005-11-04 12:00:00,22.27,22.27,22.23,22.24,66300.0,22.27,22.27,22.23,22.24,66300.0
2005-11-04 12:30:00,22.24,22.25,22.19,22.24,33400.0,22.24,22.25,22.19,22.24,33400.0
2005-11-04 13:00:00,22.24,22.25,22.22,22.25,22800.0,22.24,22.25,22.22,22.25,22800.0
2005-11-04 13:30:00,22.24,22.25,22.22,22.25,23300.0,22.24,22.25,22.22,22.25,23300.0
2005-11-04 14:00:00,22.25,22.3,22.22,22.27,51600.0,22.25,22.3,22.22,22.27,51600.0
2005-11-04 14:30:00,22.27,22.35,22.27,22.33,79900.0,22.27,22.35,22.27,22.33,79900.0
2005-11-04 15:00:00,22.34,22.4,22.29,22.38,60500.0,22.34,22.4,22.29,22.38,60500.0
2005-11-04 15:30:00,22.38,22.4,22.33,22.35,148400.0,22.38,22.4,22.33,22.35,148400.0
2005-11-07 09:30:00,22.13,22.16,21.88,21.99,295300.0,22.13,22.16,21.88,21.99,295300.0
2005-11-07 10:00:00,21.98,22.0,21.93,21.97,78200.0,21.98,22.0,21.93,21.97,78200.0
2005-11-07 10:30:00,21.98,22.0,21.93,22.0,87700.0,21.98,22.0,21.93,22.0,87700.0
2005-11-07 11:00:00,22.0,22.11,21.98,22.04,100000.0,22.0,22.11,21.98,22.04,100000.0
2005-11-07 11:30:00,22.05,22.17,22.04,22.13,92400.0,22.05,22.17,22.04,22.13,92400.0
2005-11-07 12:00:00,22.13,22.22,22.1,22.12,89200.0,22.13,22.22,22.1,22.12,89200.0
2005-11-07 12:30:00,22.13,22.22,22.11,22.18,65900.0,22.13,22.22,22.11,22.18,65900.0
2005-11-07 13:00:00,22.18,22.18,22.13,22.14,36400.0,22.18,22.18,22.13,22.14,36400.0
2005-11-07 13:30:00,22.14,22.15,22.03,22.11,68300.0,22.14,22.15,22.03,22.11,68300.0
2005-11-07 14:00:00,22.11,22.16,22.05,22.14,112000.0,22.11,22.16,22.05,22.14,112000.0
2005-11-07 14:30:00,22.14,22.15,22.09,22.12,96300.0,22.14,22.15,22.09,22.12,96300.0
2005-11-07 15:00:00,22.13,22.16,22.07,22.07,101400.0,22.13,22.16,22.07,22.07,101400.0
2005-11-07 15:30:00,22.07,22.17,22.05,22.17,214400.0,22.07,22.17,22.05,22.17,214400.0
2005-11-08 09:30:00,22.08,22.15,21.97,22.08,116500.0,22.08,22.15,21.97,22.08,116500.0
2005-11-08 10:00:00,22.09,22.1,22.03,22.04,39200.0,22.09,22.1,22.03,22.04,39200.0
2005-11-08 10:30:00,22.04,22.13,22.02,22.03,51600.0,22.04,22.13,22.02,22.03,51600.0
2005-11-08 11:00:00,22.04,22.17,22.02,22.14,51500.0,22.04,22.17,22.02,22.14,51500.0
2005-11-08 11:30:00,22.13,22.23,22.12,22.19,67900.0,22.13,22.23,22.12,22.19,67900.0
2005-11-08 12:00:00,22.2,22.2,22.14,22.14,19700.0,22.2,22.2,22.14,22.14,19700.0
2005-11-08 12:30:00,22.14,22.14,22.02,22.06,54000.0,22.14,22.14,22.02,22.06,54000.0
2005-11-08 13:00:00,22.05,22.06,21.98,22.02,92700.0,22.05,22.06,21.98,22.02,92700.0
2005-11-08 13:30:00,22.02,22.03,21.97,21.98,36500.0,22.02,22.03,21.97,21.98,36500.0
2005-11-08 14:00:00,21.99,22.05,21.96,22.01,50800.0,21.99,22.05,21.96,22.01,50800.0
2005-11-08 14:30:00,22.01,22.02,21.88,21.91,88400.0,22.01,22.02,21.88,21.91,88400.0
2005-11-08 15:00:00,21.91,22.03,21.91,22.02,141700.0,21.91,22.03,21.91,22.02,141700.0
2005-11-08 15:30:00,22.02,22.03,21.96,22.01,218600.0,22.02,22.03,21.96,22.01,218600.0
2005-11-09 09:30:00,21.88,21.99,21.7,21.87,112700.0,21.88,21.99,21.7,21.87,112700.0
2005-11-09 10:00:00,21.84,21.99,21.84,21.98,35700.0,21.84,21.99,21.84,21.98,35700.0
2005-11-09 10:30:00,21.98,22.03,21.93,21.96,138200.0,21.98,22.03,21.93,21.96,138200.0
2005-11-09 11:00:00,21.96,22.0,21.94,22.0,23300.0,21.96,22.0,21.94,22.0,23300.0
2005-11-09 11:30:00,22.0,22.06,21.98,22.0,68900.0,22.0,22.06,21.98,22.0,68900.0
2005-11-09 12:00:00,21.99,22.06,21.91,22.03,122400.0,21.99,22.06,21.91,22.03,122400.0
2005-11-09 12:30:00,22.03,22.15,22.01,22.05,132400.0,22.03,22.15,22.01,22.05,132400.0
2005-11-09 13:00:00,22.05,22.1,22.03,22.04,89700.0,22.05,22.1,22.03,22.04,89700.0
2005-11-09 13:30:00,22.05,22.05,21.94,21.94,78600.0,22.05,22.05,21.94,21.94,78600.0
2005-11-09 14:00:00,21.94,21.97,21.92,21.94,84700.0,21.94,21.97,21.92,21.94,84700.0
2005-11-09 14:30:00,21.94,21.99,21.89,21.98,90700.0,21.94,21.99,21.89,21.98,90700.0
2005-11-09 15:00:00,21.98,22.11,21.97,22.02,204800.0,21.98,22.11,21.97,22.02,204800.0
2005-11-09 15:30:00,22.02,22.1,22.0,22.05,222600.0,22.02,22.1,22.0,22.05,222600.0
2005-11-10 09:30:00,21.95,21.99,21.73,21.92,100800.0,21.95,21.99,21.73,21.92,100800.0
2005-11-10 10:00:00,21.94,22.06,21.71,22.06,111700.0,21.94,22.06,21.71,22.06,111700.0
2005-11-10 10:30:00,22.05,22.11,21.94,22.0,72000.0,22.05,22.11,21.94,22.0,72000.0
2005-11-10 11:00:00,22.04,22.06,21.97,21.99,32600.0,22.04,22.06,21.97,21.99,32600.0
2005-11-10 11:30:00,21.99,22.05,21.97,21.99,49300.0,21.99,22.05,21.97,21.99,49300.0
2005-11-10 12:00:00,22.0,22.14,21.99,22.1,57600.0,22.0,22.14,21.99,22.1,57600.0
2005-11-10 12:30:00,22.11,22.21,22.09,22.21,54800.0,22.11,22.21,22.09,22.21,54800.0
2005-11-10 13:00:00,22.21,22.35,22.2,22.26,97800.0,22.21,22.35,22.2,22.26,97800.0
2005-11-10 13:30:00,22.26,22.28,22.21,22.24,35000.0,22.26,22.28,22.21,22.24,35000.0
2005-11-10 14:00:00,22.25,22.42,22.24,22.42,98500.0,22.25,22.42,22.24,22.42,98500.0
2005-11-10 14:30:00,22.42,22.48,22.34,22.42,205300.0,22.42,22.48,22.34,22.42,205300.0
2005-11-10 15:00:00,22.43,22.59,22.43,22.55,209400.0,22.43,22.59,22.43,22.55,209400.0
2005-11-10 15:30:00,22.55,22.56,22.37,22.47,260900.0,22.55,22.56,22.37,22.47,260900.0
2005-11-11 09:30:00,22.39,22.5,22.12,22.49,97000.0,22.39,22.5,22.12,22.49,97000.0
2005-11-11 10:00:00,22.49,22.56,22.44,22.51,62700.0,22.49,22.56,22.44,22.51,62700.0
2005-11-11 10:30:00,22.51,22.52,22.34,22.4,37900.0,22.51,22.52,22.34,22.4,37900.0
2005-11-11 11:00:00,22.38,22.53,22.38,22.43,34500.0,22.38,22.53,22.38,22.43,34500.0
2005-11-11 11:30:00,22.42,22.43,22.38,22.41,38900.0,22.42,22.43,22.38,22.41,38900.0
2005-11-11 12:00:00,22.42,22.49,22.37,22.46,34700.0,22.42,22.49,22.37,22.46,34700.0
2005-11-11 12:30:00,22.45,22.46,22.34,22.36,61000.0,22.45,22.46,22.34,22.36,61000.0
2005-11-11 13:00:00,22.34,22.35,22.25,22.29,53300.0,22.34,22.35,22.25,22.29,53300.0
2005-11-11 13:30:00,22.29,22.37,22.25,22.26,48700.0,22.29,22.37,22.25,22.26,48700.0
2005-11-11 14:00:00,22.26,22.28,22.18,22.18,80300.0,22.26,22.28,22.18,22.18,80300.0
2005-11-11 14:30:00,22.19,22.28,22.05,22.05,123000.0,22.19,22.28,22.05,22.05,123000.0
2005-11-11 15:00:00,22.05,22.15,22.05,22.15,74300.0,22.05,22.15,22.05,22.15,74300.0
2005-11-11 15:30:00,22.14,22.25,22.14,22.24,156600.0,22.14,22.25,22.14,22.24,156600.0
2005-11-14 09:30:00,22.24,22.27,21.97,22.0,164700.0,22.24,22.27,21.97,22.0,164700.0
2005-11-14 10:00:00,21.99,22.1,21.99,22.05,141600.0,21.99,22.1,21.99,22.05,141600.0
2005-11-14 10:30:00,22.04,22.09,22.0,22.03,131600.0,22.04,22.09,22.0,22.03,131600.0
2005-11-14 11:00:00,22.03,22.05,21.98,22.01,53400.0,22.03,22.05,21.98,22.01,53400.0
2005-11-14 11:30:00,22.01,22.02,21.94,21.97,72100.0,22.01,22.02,21.94,21.97,72100.0
2005-11-14 12:00:00,21.97,22.0,21.97,22.0,41500.0,21.97,22.0,21.97,22.0,41500.0
2005-11-14 12:30:00,22.0,22.02,21.89,21.94,63000.0,22.0,22.02,21.89,21.94,63000.0
2005-11-14 13:00:00,21.94,21.94,21.91,21.93,43200.0,21.94,21.94,21.91,21.93,43200.0
2005-11-14 13:30:00,21.93,21.99,21.92,21.95,36700.0,21.93,21.99,21.92,21.95,36700.0
2005-11-14 14:00:00,21.95,22.0,21.94,22.0,64600.0,21.95,22.0,21.94,22.0,64600.0
2005-11-14 14:30:00,22.0,22.02,21.96,22.01,148700.0,22.0,22.02,21.96,22.01,148700.0
2005-11-14 15:00:00,22.01,22.1,21.99,21.99,112200.0,22.01,22.1,21.99,21.99,112200.0
2005-11-14 15:30:00,21.99,22.03,21.96,21.96,186100.0,21.99,22.03,21.96,21.96,186100.0
2005-11-15 09:30:00,21.87,21.98,21.68,21.79,159800.0,21.87,21.98,21.68,21.79,159800.0
2005-11-15 10:00:00,21.79,21.83,21.7,21.74,83400.0,21.79,21.83,21.7,21.74,83400.0
2005-11-15 10:30:00,21.74,21.77,21.69,21.73,59400.0,21.74,21.77,21.69,21.73,59400.0
2005-11-15 11:00:00,21.74,21.89,21.72,21.8,69500.0,21.74,21.89,21.72,21.8,69500.0
2005-11-15 11:30:00,21.8,21.8,21.68,21.76,59100.0,21.8,21.8,21.68,21.76,59100.0
2005-11-15 12:00:00,21.76,21.86,21.71,21.79,67700.0,21.76,21.86,21.71,21.79,67700.0
2005-11-15 12:30:00,21.79,21.82,21.76,21.77,42900.0,21.79,21.82,21.76,21.77,42900.0
2005-11-15 13:00:00,21.78,21.79,21.73,21.77,41500.0,21.78,21.79,21.73,21.77,41500.0
2005-11-15 13:30:00,21.78,21.79,21.66,21.66,51600.0,21.78,21.79,21.66,21.66,51600.0
2005-11-15 14:00:00,21.66,21.69,21.61,21.62,76700.0,21.66,21.69,21.61,21.62,76700.0
2005-11-15 14:30:00,21.61,21.73,21.56,21.57,142900.0,21.61,21.73,21.56,21.57,142900.0
2005-11-15 15:00:00,21.56,21.6,21.51,21.59,98500.0,21.56,21.6,21.51,21.59,98500.0
2005-11-15 15:30:00,21.59,21.72,21.58,21.65,208300.0,21.59,21.72,21.58,21.65,208300.0
2005-11-16 09:30:00,21.58,21.72,21.47,21.67,74100.0,21.58,21.72,21.47,21.67,74100.0
2005-11-16 10:00:00,21.67,21.72,21.55,21.68,59800.0,21.67,21.72,21.55,21.68,59800.0
2005-11-16 10:30:00,21.68,21.69,21.56,21.6,43100.0,21.68,21.69,21.56,21.6,43100.0
2005-11-16 11:00:00,21.61,21.62,21.45,21.56,56700.0,21.61,21.62,21.45,21.56,56700.0
2005-11-16 11:30:00,21.56,21.56,21.46,21.49,89100.0,21.56,21.56,21.46,21.49,89100.0
2005-11-16 12:00:00,21.48,21.56,21.48,21.55,50300.0,21.48,21.56,21.48,21.55,50300.0
2005-11-16 12:30:00,21.54,21.56,21.48,21.53,63600.0,21.54,21.56,21.48,21.53,63600.0
2005-11-16 13:00:00,21.53,21.58,21.49,21.58,109100.0,21.53,21.58,21.49,21.58,109100.0
2005-11-16 13:30:00,21.58,21.58,21.53,21.55,103000.0,21.58,21.58,21.53,21.55,103000.0
2005-11-16 14:00:00,21.55,21.59,21.53,21.59,74300.0,21.55,21.59,21.53,21.59,74300.0
2005-11-16 14:30:00,21.58,21.7,21.58,21.67,67700.0,21.58,21.7,21.58,21.67,67700.0
2005-11-16 15:00:00,21.69,21.77,21.68,21.77,89700.0,21.69,21.77,21.68,21.77,89700.0
2005-11-16 15:30:00,21.77,21.83,21.75,21.76,198600.0,21.77,21.83,21.75,21.76,198600.0
2005-11-17 09:30:00,21.72,22.17,21.72,22.05,299500.0,21.72,22.17,21.72,22.05,299500.0
2005-11-17 10:00:00,22.05,22.15,21.98,22.04,158600.0,22.05,22.15,21.98,22.04,158600.0
2005-11-17 10:30:00,22.04,22.12,21.97,22.11,218000.0,22.04,22.12,21.97,22.11,218000.0
2005-11-17 11:00:00,22.11,22.15,22.04,22.14,65200.0,22.11,22.15,22.04,22.14,65200.0
2005-11-17 11:30:00,22.14,22.18,22.05,22.18,69800.0,22.14,22.18,22.05,22.18,69800.0
2005-11-17 12:00:00,22.18,22.21,22.13,22.18,45300.0,22.18,22.21,22.13,22.18,45300.0
2005-11-17 12:30:00,22.18,22.22,22.17,22.2,50400.0,22.18,22.22,22.17,22.2,50400.0
2005-11-17 13:00:00,22.21,22.27,22.17,22.17,72600.0,22.21,22.27,22.17,22.17,72600.0
2005-11-17 13:30:00,22.17,22.2,22.11,22.19,44700.0,22.17,22.2,22.11,22.19,44700.0
2005-11-17 14:00:00,22.19,22.4,22.18,22.37,126700.0,22.19,22.4,22.18,22.37,126700.0
2005-11-17 14:30:00,22.37,22.38,22.28,22.32,145700.0,22.37,22.38,22.28,22.32,145700.0
2005-11-17 15:00:00,22.32,22.49,22.31,22.39,146000.0,22.32,22.49,22.31,22.39,146000.0
2005-11-17 15:30:00,22.38,22.48,22.29,22.48,402500.0,22.38,22.48,22.29,22.48,402500.0
2005-11-18 09:30:00,22.55,22.7,22.32,22.42,601700.0,22.55,22.7,22.32,22.42,601700.0
2005-11-18 10:00:00,22.4,22.7,22.4,22.63,122500.0,22.4,22.7,22.4,22.63,122500.0
2005-11-18 10:30:00,22.63,22.63,22.45,22.51,83600.0,22.63,22.63,22.45,22.51,83600.0
2005-11-18 11:00:00,22.51,22.55,22.47,22.52,73500.0,22.51,22.55,22.47,22.52,73500.0
2005-11-18 11:30:00,22.52,22.66,22.49,22.66,47800.0,22.52,22.66,22.49,22.66,47800.0
2005-11-18 12:00:00,22.65,22.73,22.65,22.72,69500.0,22.65,22.73,22.65,22.72,69500.0
2005-11-18 12:30:00,22.71,22.72,22.61,22.61,52300.0,22.71,22.72,22.61,22.61,52300.0
2005-11-18 13:00:00,22.62,22.62,22.49,22.57,64500.0,22.62,22.62,22.49,22.57,64500.0
2005-11-18 13:30:00,22.53,22.6,22.53,22.57,36200.0,22.53,22.6,22.53,22.57,36200.0
2005-11-18 14:00:00,22.57,22.58,22.45,22.45,53900.0,22.57,22.58,22.45,22.45,53900.0
2005-11-18 14:30:00,22.45,22.48,22.29,22.31,147000.0,22.45,22.48,22.29,22.31,147000.0
2005-11-18 15:00:00,22.31,22.36,22.24,22.28,112000.0,22.31,22.36,22.24,22.28,112000.0
2005-11-18 15:30:00,22.28,22.45,22.25,22.43,178800.0,22.28,22.45,22.25,22.43,178800.0
2005-11-21 09:30:00,22.2,22.25,21.71,21.73,301100.0,22.2,22.25,21.71,21.73,301100.0
2005-11-21 10:00:00,21.73,21.83,21.69,21.75,111000.0,21.73,21.83,21.69,21.75,111000.0
2005-11-21 10:30:00,21.75,21.9,21.75,21.87,85500.0,21.75,21.9,21.75,21.87,85500.0
2005-11-21 11:00:00,21.87,21.88,21.7,21.7,79000.0,21.87,21.88,21.7,21.7,79000.0
2005-11-21 11:30:00,21.71,21.71,21.65,21.68,72100.0,21.71,21.71,21.65,21.68,72100.0
2005-11-21 12:00:00,21.68,21.72,21.67,21.68,76900.0,21.68,21.72,21.67,21.68,76900.0
2005-11-21 12:30:00,21.68,21.73,21.64,21.73,74700.0,21.68,21.73,21.64,21.73,74700.0
2005-11-21 13:00:00,21.73,21.76,21.65,21.7,54600.0,21.73,21.76,21.65,21.7,54600.0
2005-11-21 13:30:00,21.7,21.8,21.69,21.78,77200.0,21.7,21.8,21.69,21.78,77200.0
2005-11-21 14:00:00,21.77,21.81,21.76,21.8,35000.0,21.77,21.81,21.76,21.8,35000.0
2005-11-21 14:30:00,21.8,21.87,21.78,21.86,70500.0,21.8,21.87,21.78,21.86,70500.0
2005-11-21 15:00:00,21.85,21.88,21.83,21.88,186000.0,21.85,21.88,21.83,21.88,186000.0
2005-11-21 15:30:00,21.87,22.02,21.87,22.02,345400.0,21.87,22.02,21.87,22.02,345400.0
2005-11-22 09:30:00,21.84,21.88,21.73,21.79,101300.0,21.84,21.88,21.73,21.79,101300.0
2005-11-22 10:00:00,21.8,21.8,21.65,21.67,83500.0,21.8,21.8,21.65,21.67,83500.0
2005-11-22 10:30:00,21.68,21.72,21.65,21.7,63600.0,21.68,21.72,21.65,21.7,63600.0
2005-11-22 11:00:00,21.69,21.74,21.67,21.72,46400.0,21.69,21.74,21.67,21.72,46400.0
2005-11-22 11:30:00,21.72,21.84,21.72,21.82,44000.0,21.72,21.84,21.72,21.82,44000.0
2005-11-22 12:00:00,21.82,21.88,21.81,21.84,63800.0,21.82,21.88,21.81,21.84,63800.0
2005-11-22 12:30:00,21.85,21.85,21.8,21.81,27100.0,21.85,21.85,21.8,21.81,27100.0
2005-11-22 13:00:00,21.81,21.89,21.81,21.88,20300.0,21.81,21.89,21.81,21.88,20300.0
2005-11-22 13:30:00,21.87,21.87,21.82,21.86,28800.0,21.87,21.87,21.82,21.86,28800.0
2005-11-22 14:00:00,21.85,22.01,21.84,21.97,190400.0,21.85,22.01,21.84,21.97,190400.0
2005-11-22 14:30:00,21.98,22.18,21.96,22.15,120200.0,21.98,22.18,21.96,22.15,120200.0
2005-11-22 15:00:00,22.17,22.19,22.09,22.09,76700.0,22.17,22.19,22.09,22.09,76700.0
2005-11-22 15:30:00,22.09,22.1,21.99,22.01,184200.0,22.09,22.1,21.99,22.01,184200.0
2005-11-23 09:30:00,22.0,22.13,21.98,22.03,142200.0,22.0,22.13,21.98,22.03,142200.0
2005-11-23 10:00:00,22.04,22.07,21.97,22.01,60200.0,22.04,22.07,21.97,22.01,60200.0
2005-11-23 10:30:00,22.02,22.09,22.0,22.04,91900.0,22.02,22.09,22.0,22.04,91900.0
2005-11-23 11:00:00,22.03,22.13,22.01,22.12,82000.0,22.03,22.13,22.01,22.12,82000.0
2005-11-23 11:30:00,22.13,22.19,22.12,22.17,70700.0,22.13,22.19,22.12,22.17,70700.0
2005-11-23 12:00:00,22.17,22.17,22.0,22.05,128800.0,22.17,22.17,22.0,22.05,128800.0
2005-11-23 12:30:00,22.05,22.19,22.0,22.13,71300.0,22.05,22.19,22.0,22.13,71300.0
2005-11-23 13:00:00,22.13,22.16,22.11,22.13,99600.0,22.13,22.16,22.11,22.13,99600.0
2005-11-23 13:30:00,22.13,22.13,22.08,22.08,60200.0,22.13,22.13,22.08,22.08,60200.0
2005-11-23 14:00:00,22.09,22.11,22.06,22.06,54600.0,22.09,22.11,22.06,22.06,54600.0
2005-11-23 14:30:00,22.07,22.09,22.0,22.04,68900.0,22.07,22.09,22.0,22.04,68900.0
2005-11-23 15:00:00,22.04,22.07,22.02,22.04,116500.0,22.04,22.07,22.02,22.04,116500.0
2005-11-23 15:30:00,22.05,22.06,21.9,22.04,192500.0,22.05,22.06,21.9,22.04,192500.0
2005-11-25 09:30:00,22.11,22.19,21.96,22.02,123100.0,22.11,22.19,21.96,22.02,123100.0
2005-11-25 10:00:00,22.02,22.05,21.93,21.94,129900.0,22.02,22.05,21.93,21.94,129900.0
2005-11-25 10:30:00,21.94,21.95,21.86,21.89,92600.0,21.94,21.95,21.86,21.89,92600.0
2005-11-25 11:00:00,21.89,21.91,21.88,21.91,52100.0,21.89,21.91,21.88,21.91,52100.0
2005-11-25 11:30:00,21.91,22.0,21.91,21.98,44400.0,21.91,22.0,21.91,21.98,44400.0
2005-11-25 12:00:00,21.98,22.0,21.93,21.93,53100.0,21.98,22.0,21.93,21.93,53100.0
2005-11-25 12:30:00,21.94,22.01,21.93,21.99,137200.0,21.94,22.01,21.93,21.99,137200.0
2005-11-25 13:00:00,22.0,22.0,22.0,22.0,14300.0,22.0,22.0,22.0,22.0,14300.0
2005-11-25 13:30:00,22.0,22.0,22.0,22.0,0.0,22.0,22.0,22.0,22.0,0.0
2005-11-25 14:00:00,22.0,22.0,22.0,22.0,0.0,22.0,22.0,22.0,22.0,0.0
2005-11-25 14:30:00,22.0,22.0,22.0,22.0,0.0,22.0,22.0,22.0,22.0,0.0
2005-11-25 15:00:00,22.0,22.0,22.0,22.0,0.0,22.0,22.0,22.0,22.0,0.0
2005-11-28 09:30:00,21.86,22.04,21.85,21.98,166300.0,21.86,22.04,21.85,21.98,166300.0
2005-11-28 10:00:00,21.97,22.08,21.97,22.02,230100.0,21.97,22.08,21.97,22.02,230100.0
2005-11-28 10:30:00,22.02,22.11,22.01,22.05,213600.0,22.02,22.11,22.01,22.05,213600.0
2005-11-28 11:00:00,22.05,22.05,22.0,22.01,59800.0,22.05,22.05,22.0,22.01,59800.0
2005-11-28 11:30:00,22.0,22.03,21.98,22.0,76500.0,22.0,22.03,21.98,22.0,76500.0
2005-11-28 12:00:00,22.0,22.02,21.98,22.0,86900.0,22.0,22.02,21.98,22.0,86900.0
2005-11-28 12:30:00,22.0,22.0,21.9,21.91,73400.0,22.0,22.0,21.9,21.91,73400.0
2005-11-28 13:00:00,21.91,21.96,21.89,21.95,109500.0,21.91,21.96,21.89,21.95,109500.0
2005-11-28 13:30:00,21.95,21.96,21.93,21.95,110000.0,21.95,21.96,21.93,21.95,110000.0
2005-11-28 14:00:00,21.95,21.96,21.9,21.96,91400.0,21.95,21.96,21.9,21.96,91400.0
2005-11-28 14:30:00,21.96,21.99,21.96,21.98,35800.0,21.96,21.99,21.96,21.98,35800.0
2005-11-28 15:00:00,21.98,21.98,21.9,21.91,82400.0,21.98,21.98,21.9,21.91,82400.0
2005-11-28 15:30:00,21.91,21.93,21.81,21.81,160700.0,21.91,21.93,21.81,21.81,160700.0
2005-11-29 09:30:00,21.75,21.96,21.69,21.95,147600.0,21.75,21.96,21.69,21.95,147600.0
2005-11-29 10:00:00,21.95,21.98,21.84,21.97,62600.0,21.95,21.98,21.84,21.97,62600.0
2005-11-29 10:30:00,21.97,21.97,21.75,21.8,79200.0,21.97,21.97,21.75,21.8,79200.0
2005-11-29 11:00:00,21.8,21.8,21.74,21.74,65600.0,21.8,21.8,21.74,21.74,65600.0
2005-11-29 11:30:00,21.75,21.82,21.74,21.82,43800.0,21.75,21.82,21.74,21.82,43800.0
2005-11-29 12:00:00,21.81,21.81,21.75,21.76,51200.0,21.81,21.81,21.75,21.76,51200.0
2005-11-29 12:30:00,21.76,21.8,21.7,21.7,50900.0,21.76,21.8,21.7,21.7,50900.0
2005-11-29 13:00:00,21.7,21.78,21.68,21.68,46700.0,21.7,21.78,21.68,21.68,46700.0
2005-11-29 13:30:00,21.69,21.69,21.45,21.47,138600.0,21.69,21.69,21.45,21.47,138600.0
2005-11-29 14:00:00,21.47,21.52,21.4,21.52,87400.0,21.47,21.52,21.4,21.52,87400.0
2005-11-29 14:30:00,21.52,21.58,21.48,21.56,103800.0,21.52,21.58,21.48,21.56,103800.0
2005-11-29 15:00:00,21.57,21.6,21.53,21.59,46800.0,21.57,21.6,21.53,21.59,46800.0
2005-11-29 15:30:00,21.59,21.6,21.55,21.56,158700.0,21.59,21.6,21.55,21.56,158700.0
2005-11-30 09:30:00,21.46,21.5,21.28,21.29,195100.0,21.46,21.5,21.28,21.29,195100.0
2005-11-30 10:00:00,21.28,21.35,21.11,21.25,220800.0,21.28,21.35,21.11,21.25,220800.0
2005-11-30 10:30:00,21.25,21.33,21.16,21.23,114800.0,21.25,21.33,21.16,21.23,114800.0
2005-11-30 11:00:00,21.23,21.38,21.22,21.33,159500.0,21.23,21.38,21.22,21.33,159500.0
2005-11-30 11:30:00,21.33,21.41,21.19,21.25,134000.0,21.33,21.41,21.19,21.25,134000.0
2005-11-30 12:00:00,21.26,21.31,21.2,21.25,74800.0,21.26,21.31,21.2,21.25,74800.0
2005-11-30 12:30:00,21.26,21.31,21.22,21.22,101000.0,21.26,21.31,21.22,21.22,101000.0
2005-11-30 13:00:00,21.22,21.28,21.2,21.21,131600.0,21.22,21.28,21.2,21.21,131600.0
2005-11-30 13:30:00,21.22,21.23,21.14,21.2,176200.0,21.22,21.23,21.14,21.2,176200.0
2005-11-30 14:00:00,21.2,21.31,21.15,21.25,291700.0,21.2,21.31,21.15,21.25,291700.0
2005-11-30 14:30:00,21.24,21.27,21.21,21.24,237700.0,21.24,21.27,21.21,21.24,237700.0
2005-11-30 15:00:00,21.24,21.28,21.23,21.27,191900.0,21.24,21.28,21.23,21.27,191900.0
2005-11-30 15:30:00,21.27,21.31,21.24,21.27,152000.0,21.27,21.31,21.24,21.27,152000.0
2005-12-01 09:30:00,21.36,21.58,21.35,21.58,184600.0,21.36,21.58,21.35,21.58,184600.0
2005-12-01 10:00:00,21.57,21.7,21.5,21.6,250200.0,21.57,21.7,21.5,21.6,250200.0
2005-12-01 10:30:00,21.6,21.84,21.6,21.75,79800.0,21.6,21.84,21.6,21.75,79800.0
2005-12-01 11:00:00,21.75,21.78,21.61,21.63,66200.0,21.75,21.78,21.61,21.63,66200.0
2005-12-01 11:30:00,21.62,21.75,21.62,21.74,53300.0,21.62,21.75,21.62,21.74,53300.0
2005-12-01 12:00:00,21.73,21.79,21.72,21.77,73600.0,21.73,21.79,21.72,21.77,73600.0
2005-12-01 12:30:00,21.77,21.83,21.75,21.82,50300.0,21.77,21.83,21.75,21.82,50300.0
2005-12-01 13:00:00,21.82,21.95,21.81,21.94,78200.0,21.82,21.95,21.81,21.94,78200.0
2005-12-01 13:30:00,21.93,21.96,21.85,21.85,59600.0,21.93,21.96,21.85,21.85,59600.0
2005-12-01 14:00:00,21.84,21.86,21.84,21.85,47100.0,21.84,21.86,21.84,21.85,47100.0
2005-12-01 14:30:00,21.85,21.91,21.83,21.89,86900.0,21.85,21.91,21.83,21.89,86900.0
2005-12-01 15:00:00,21.9,21.97,21.89,21.96,110400.0,21.9,21.97,21.89,21.96,110400.0
2005-12-01 15:30:00,21.96,22.01,21.94,22.0,404200.0,21.96,22.01,21.94,22.0,404200.0
2005-12-02 09:30:00,21.9,21.99,21.78,21.96,87000.0,21.9,21.99,21.78,21.96,87000.0
2005-12-02 10:00:00,21.96,21.99,21.78,21.88,60400.0,21.96,21.99,21.78,21.88,60400.0
2005-12-02 10:30:00,21.88,21.98,21.82,21.98,47100.0,21.88,21.98,21.82,21.98,47100.0
2005-12-02 11:00:00,21.99,22.0,21.94,21.94,60700.0,21.99,22.0,21.94,21.94,60700.0
2005-12-02 11:30:00,21.94,22.0,21.94,21.97,37200.0,21.94,22.0,21.94,21.97,37200.0
2005-12-02 12:00:00,21.97,22.0,21.97,21.99,30800.0,21.97,22.0,21.97,21.99,30800.0
2005-12-02 12:30:00,21.99,22.0,21.85,21.93,36900.0,21.99,22.0,21.85,21.93,36900.0
2005-12-02 13:00:00,21.94,22.0,21.94,21.98,29300.0,21.94,22.0,21.94,21.98,29300.0
2005-12-02 13:30:00,21.98,21.99,21.88,21.9,27500.0,21.98,21.99,21.88,21.9,27500.0
2005-12-02 14:00:00,21.9,22.0,21.87,22.0,65700.0,21.9,22.0,21.87,22.0,65700.0
2005-12-02 14:30:00,21.99,22.03,21.95,22.0,231900.0,21.99,22.03,21.95,22.0,231900.0
2005-12-02 15:00:00,22.0,22.01,21.99,22.0,101600.0,22.0,22.01,21.99,22.0,101600.0
2005-12-02 15:30:00,21.99,22.03,21.96,22.02,180400.0,21.99,22.03,21.96,22.02,180400.0
2005-12-05 09:30:00,21.91,22.03,21.75,21.76,64500.0,21.91,22.03,21.75,21.76,64500.0
2005-12-05 10:00:00,21.75,21.79,21.58,21.6,357800.0,21.75,21.79,21.58,21.6,357800.0
2005-12-05 10:30:00,21.6,21.82,21.5,21.51,98500.0,21.6,21.82,21.5,21.51,98500.0
2005-12-05 11:00:00,21.51,21.61,21.51,21.56,56800.0,21.51,21.61,21.51,21.56,56800.0
2005-12-05 11:30:00,21.56,21.6,21.49,21.51,68500.0,21.56,21.6,21.49,21.51,68500.0
2005-12-05 12:00:00,21.51,21.55,21.49,21.5,33800.0,21.51,21.55,21.49,21.5,33800.0
2005-12-05 12:30:00,21.53,21.59,21.5,21.57,58700.0,21.53,21.59,21.5,21.57,58700.0
2005-12-05 13:00:00,21.57,21.6,21.57,21.59,47900.0,21.57,21.6,21.57,21.59,47900.0
2005-12-05 13:30:00,21.59,21.59,21.5,21.5,53900.0,21.59,21.59,21.5,21.5,53900.0
2005-12-05 14:00:00,21.5,21.54,21.48,21.5,149400.0,21.5,21.54,21.48,21.5,149400.0
2005-12-05 14:30:00,21.51,21.6,21.51,21.53,69900.0,21.51,21.6,21.51,21.53,69900.0
2005-12-05 15:00:00,21.53,21.55,21.44,21.44,122300.0,21.53,21.55,21.44,21.44,122300.0
2005-12-05 15:30:00,21.44,21.47,21.4,21.47,240400.0,21.44,21.47,21.4,21.47,240400.0
2005-12-06 09:30:00,21.41,21.45,21.26,21.3,229400.0,21.41,21.45,21.26,21.3,229400.0
2005-12-06 10:00:00,21.3,21.36,21.21,21.3,209000.0,21.3,21.36,21.21,21.3,209000.0
2005-12-06 10:30:00,21.28,21.37,21.26,21.27,160100.0,21.28,21.37,21.26,21.27,160100.0
2005-12-06 11:00:00,21.27,21.31,21.22,21.3,242100.0,21.27,21.31,21.22,21.3,242100.0
2005-12-06 11:30:00,21.3,21.34,21.26,21.34,155100.0,21.3,21.34,21.26,21.34,155100.0
2005-12-06 12:00:00,21.35,21.4,21.33,21.37,1152500.0,21.35,21.4,21.33,21.37,1152500.0
2005-12-06 12:30:00,21.37,21.4,21.36,21.37,138200.0,21.37,21.4,21.36,21.37,138200.0
2005-12-06 13:00:00,21.37,21.52,21.36,21.5,220500.0,21.37,21.52,21.36,21.5,220500.0
2005-12-06 13:30:00,21.5,21.54,21.48,21.51,121000.0,21.5,21.54,21.48,21.51,121000.0
2005-12-06 14:00:00,21.52,21.56,21.48,21.5,132300.0,21.52,21.56,21.48,21.5,132300.0
2005-12-06 14:30:00,21.5,21.55,21.4,21.41,302900.0,21.5,21.55,21.4,21.41,302900.0
2005-12-06 15:00:00,21.41,21.47,21.38,21.4,160800.0,21.41,21.47,21.38,21.4,160800.0
2005-12-06 15:30:00,21.4,21.43,21.35,21.4,249200.0,21.4,21.43,21.35,21.4,249200.0
2005-12-07 09:30:00,21.29,21.42,21.28,21.29,228000.0,21.29,21.42,21.28,21.29,228000.0
2005-12-07 10:00:00,21.3,21.33,21.27,21.3,132700.0,21.3,21.33,21.27,21.3,132700.0
2005-12-07 10:30:00,21.32,21.42,21.3,21.41,133100.0,21.32,21.42,21.3,21.41,133100.0
2005-12-07 11:00:00,21.4,21.43,21.35,21.39,86900.0,21.4,21.43,21.35,21.39,86900.0
2005-12-07 11:30:00,21.38,21.47,21.38,21.47,87400.0,21.38,21.47,21.38,21.47,87400.0
2005-12-07 12:00:00,21.46,21.5,21.45,21.49,96100.0,21.46,21.5,21.45,21.49,96100.0
2005-12-07 12:30:00,21.49,21.5,21.45,21.47,118800.0,21.49,21.5,21.45,21.47,118800.0
2005-12-07 13:00:00,21.48,21.5,21.36,21.38,173100.0,21.48,21.5,21.36,21.38,173100.0
2005-12-07 13:30:00,21.38,21.43,21.37,21.39,170900.0,21.38,21.43,21.37,21.39,170900.0
2005-12-07 14:00:00,21.38,21.39,21.35,21.37,86300.0,21.38,21.39,21.35,21.37,86300.0
2005-12-07 14:30:00,21.39,21.41,21.36,21.36,133000.0,21.39,21.41,21.36,21.36,133000.0
2005-12-07 15:00:00,21.37,21.38,21.21,21.31,244100.0,21.37,21.38,21.21,21.31,244100.0
2005-12-07 15:30:00,21.31,21.41,21.31,21.35,241400.0,21.31,21.41,21.31,21.35,241400.0
2005-12-08 09:30:00,21.35,21.4,21.27,21.35,136600.0,21.35,21.4,21.27,21.35,136600.0
2005-12-08 10:00:00,21.36,21.36,21.2,21.23,191000.0,21.36,21.36,21.2,21.23,191000.0
2005-12-08 10:30:00,21.22,21.38,21.22,21.35,115200.0,21.22,21.38,21.22,21.35,115200.0
2005-12-08 11:00:00,21.37,21.41,21.34,21.4,65700.0,21.37,21.41,21.34,21.4,65700.0
2005-12-08 11:30:00,21.4,21.4,21.38,21.4,64400.0,21.4,21.4,21.38,21.4,64400.0
2005-12-08 12:00:00,21.4,21.4,21.3,21.32,81800.0,21.4,21.4,21.3,21.32,81800.0
2005-12-08 12:30:00,21.33,21.36,21.24,21.28,63100.0,21.33,21.36,21.24,21.28,63100.0
2005-12-08 13:00:00,21.31,21.32,21.23,21.26,127500.0,21.31,21.32,21.23,21.26,127500.0
2005-12-08 13:30:00,21.26,21.28,21.16,21.21,244500.0,21.26,21.28,21.16,21.21,244500.0
2005-12-08 14:00:00,21.21,21.21,20.83,20.84,295000.0,21.21,21.21,20.83,20.84,295000.0
2005-12-08 14:30:00,20.83,20.9,20.77,20.86,384600.0,20.83,20.9,20.77,20.86,384600.0
2005-12-08 15:00:00,20.87,21.01,20.85,21.0,322100.0,20.87,21.01,20.85,21.0,322100.0
2005-12-08 15:30:00,21.01,21.17,21.0,21.17,453000.0,21.01,21.17,21.0,21.17,453000.0
2005-12-09 09:30:00,21.06,21.14,20.84,20.85,220700.0,21.06,21.14,20.84,20.85,220700.0
2005-12-09 10:00:00,20.86,20.86,20.51,20.57,354300.0,20.86,20.86,20.51,20.57,354300.0
2005-12-09 10:30:00,20.57,20.73,20.48,20.59,237900.0,20.57,20.73,20.48,20.59,237900.0
2005-12-09 11:00:00,20.58,20.64,20.53,20.53,212900.0,20.58,20.64,20.53,20.53,212900.0
2005-12-09 11:30:00,20.54,20.55,20.46,20.48,208500.0,20.54,20.55,20.46,20.48,208500.0
2005-12-09 12:00:00,20.5,20.52,20.41,20.44,184500.0,20.5,20.52,20.41,20.44,184500.0
2005-12-09 12:30:00,20.43,20.56,20.42,20.56,170900.0,20.43,20.56,20.42,20.56,170900.0
2005-12-09 13:00:00,20.56,20.66,20.5,20.5,145700.0,20.56,20.66,20.5,20.5,145700.0
2005-12-09 13:30:00,20.51,20.59,20.5,20.51,213100.0,20.51,20.59,20.5,20.51,213100.0
2005-12-09 14:00:00,20.5,20.55,20.5,20.52,150300.0,20.5,20.55,20.5,20.52,150300.0
2005-12-09 14:30:00,20.53,20.63,20.52,20.62,272000.0,20.53,20.63,20.52,20.62,272000.0
2005-12-09 15:00:00,20.62,20.69,20.54,20.6,247800.0,20.62,20.69,20.54,20.6,247800.0
2005-12-09 15:30:00,20.61,20.69,20.59,20.66,486100.0,20.61,20.69,20.59,20.66,486100.0
2005-12-12 09:30:00,20.56,20.64,20.47,20.52,238000.0,20.56,20.64,20.47,20.52,238000.0
2005-12-12 10:00:00,20.53,20.53,20.4,20.43,192600.0,20.53,20.53,20.4,20.43,192600.0
2005-12-12 10:30:00,20.44,20.44,20.26,20.28,256000.0,20.44,20.44,20.26,20.28,256000.0
2005-12-12 11:00:00,20.28,20.31,20.28,20.3,263600.0,20.28,20.31,20.28,20.3,263600.0
2005-12-12 11:30:00,20.3,20.35,20.25,20.35,241100.0,20.3,20.35,20.25,20.35,241100.0
2005-12-12 12:00:00,20.35,20.38,20.27,20.29,267600.0,20.35,20.38,20.27,20.29,267600.0
2005-12-12 12:30:00,20.29,20.38,20.25,20.25,223200.0,20.29,20.38,20.25,20.25,223200.0
2005-12-12 13:00:00,20.25,20.26,20.15,20.24,156300.0,20.25,20.26,20.15,20.24,156300.0
2005-12-12 13:30:00,20.24,20.3,20.22,20.3,60700.0,20.24,20.3,20.22,20.3,60700.0
2005-12-12 14:00:00,20.31,20.38,20.29,20.3,78100.0,20.31,20.38,20.29,20.3,78100.0
2005-12-12 14:30:00,20.3,20.34,20.29,20.29,150200.0,20.3,20.34,20.29,20.29,150200.0
2005-12-12 15:00:00,20.29,20.3,20.18,20.2,341200.0,20.29,20.3,20.18,20.2,341200.0
2005-12-12 15:30:00,20.2,20.32,20.17,20.2,502200.0,20.2,20.32,20.17,20.2,502200.0
2005-12-13 09:30:00,20.16,20.27,20.12,20.21,324300.0,20.16,20.27,20.12,20.21,324300.0
2005-12-13 10:00:00,20.21,20.27,20.2,20.21,367500.0,20.21,20.27,20.2,20.21,367500.0
2005-12-13 10:30:00,20.21,20.21,20.17,20.2,138300.0,20.21,20.21,20.17,20.2,138300.0
2005-12-13 11:00:00,20.2,20.2,20.13,20.2,131500.0,20.2,20.2,20.13,20.2,131500.0
2005-12-13 11:30:00,20.19,20.2,20.1,20.11,139100.0,20.19,20.2,20.1,20.11,139100.0
2005-12-13 12:00:00,20.1,20.1,20.06,20.07,80900.0,20.1,20.1,20.06,20.07,80900.0
2005-12-13 12:30:00,20.07,20.08,20.04,20.06,230700.0,20.07,20.08,20.04,20.06,230700.0
2005-12-13 13:00:00,20.05,20.16,20.04,20.09,133100.0,20.05,20.16,20.04,20.09,133100.0
2005-12-13 13:30:00,20.09,20.11,20.08,20.1,81400.0,20.09,20.11,20.08,20.1,81400.0
2005-12-13 14:00:00,20.1,20.37,20.1,20.18,280900.0,20.1,20.37,20.1,20.18,280900.0
2005-12-13 14:30:00,20.17,20.3,20.16,20.25,262400.0,20.17,20.3,20.16,20.25,262400.0
2005-12-13 15:00:00,20.25,20.25,20.2,20.22,159600.0,20.25,20.25,20.2,20.22,159600.0
2005-12-13 15:30:00,20.22,20.27,20.19,20.24,439000.0,20.22,20.27,20.19,20.24,439000.0
2005-12-14 09:30:00,20.22,20.29,20.12,20.25,172800.0,20.22,20.29,20.12,20.25,172800.0
2005-12-14 10:00:00,20.23,20.27,20.02,20.03,162900.0,20.23,20.27,20.02,20.03,162900.0
2005-12-14 10:30:00,20.03,20.14,20.01,20.03,174300.0,20.03,20.14,20.01,20.03,174300.0
2005-12-14 11:00:00,20.03,20.04,19.94,20.01,141500.0,20.03,20.04,19.94,20.01,141500.0
2005-12-14 11:30:00,20.03,20.05,20.01,20.02,92300.0,20.03,20.05,20.01,20.02,92300.0
2005-12-14 12:00:00,20.03,20.11,20.0,20.11,63500.0,20.03,20.11,20.0,20.11,63500.0
2005-12-14 12:30:00,20.11,20.17,19.99,20.16,95400.0,20.11,20.17,19.99,20.16,95400.0
2005-12-14 13:00:00,20.16,20.24,20.13,20.21,127300.0,20.16,20.24,20.13,20.21,127300.0
2005-12-14 13:30:00,20.23,20.3,20.21,20.3,75400.0,20.23,20.3,20.21,20.3,75400.0
2005-12-14 14:00:00,20.3,20.35,20.25,20.25,90500.0,20.3,20.35,20.25,20.25,90500.0
2005-12-14 14:30:00,20.25,20.38,20.22,20.38,128100.0,20.25,20.38,20.22,20.38,128100.0
2005-12-14 15:00:00,20.38,20.54,20.27,20.45,280800.0,20.38,20.54,20.27,20.45,280800.0
2005-12-14 15:30:00,20.46,20.53,20.29,20.33,419700.0,20.46,20.53,20.29,20.33,419700.0
2005-12-15 09:30:00,20.32,20.58,20.3,20.57,143300.0,20.32,20.58,20.3,20.57,143300.0
2005-12-15 10:00:00,20.57,20.77,20.54,20.75,263600.0,20.57,20.77,20.54,20.75,263600.0
2005-12-15 10:30:00,20.75,20.76,20.49,20.61,166300.0,20.75,20.76,20.49,20.61,166300.0
2005-12-15 11:00:00,20.61,20.94,20.6,20.91,417600.0,20.61,20.94,20.6,20.91,417600.0
2005-12-15 11:30:00,20.9,21.19,20.9,21.16,276900.0,20.9,21.19,20.9,21.16,276900.0
2005-12-15 12:00:00,21.16,21.25,20.97,21.02,208800.0,21.16,21.25,20.97,21.02,208800.0
2005-12-15 12:30:00,21.02,21.03,20.95,20.99,71900.0,21.02,21.03,20.95,20.99,71900.0
2005-12-15 13:00:00,21.0,21.02,20.95,20.99,101400.0,21.0,21.02,20.95,20.99,101400.0
2005-12-15 13:30:00,20.99,21.02,20.95,20.97,87300.0,20.99,21.02,20.95,20.97,87300.0
2005-12-15 14:00:00,20.98,21.02,20.87,20.91,93300.0,20.98,21.02,20.87,20.91,93300.0
2005-12-15 14:30:00,20.9,21.0,20.85,20.89,223800.0,20.9,21.0,20.85,20.89,223800.0
2005-12-15 15:00:00,20.9,21.04,20.89,21.03,238400.0,20.9,21.04,20.89,21.03,238400.0
2005-12-15 15:30:00,21.02,21.1,20.98,21.04,480400.0,21.02,21.1,20.98,21.04,480400.0
2005-12-16 09:30:00,20.9,21.0,20.61,20.88,1795800.0,20.9,21.0,20.61,20.88,1795800.0
2005-12-16 10:00:00,20.87,20.94,20.59,20.61,101200.0,20.87,20.94,20.59,20.61,101200.0
2005-12-16 10:30:00,20.61,20.79,20.61,20.68,52200.0,20.61,20.79,20.61,20.68,52200.0
2005-12-16 11:00:00,20.68,20.83,20.65,20.73,63300.0,20.68,20.83,20.65,20.73,63300.0
2005-12-16 11:30:00,20.72,20.73,20.61,20.63,49300.0,20.72,20.73,20.61,20.63,49300.0
2005-12-16 12:00:00,20.63,20.66,20.6,20.6,59300.0,20.63,20.66,20.6,20.6,59300.0
2005-12-16 12:30:00,20.61,20.68,20.61,20.65,36600.0,20.61,20.68,20.61,20.65,36600.0
2005-12-16 13:00:00,20.65,20.69,20.6,20.61,52300.0,20.65,20.69,20.6,20.61,52300.0
2005-12-16 13:30:00,20.61,20.77,20.61,20.7,89600.0,20.61,20.77,20.61,20.7,89600.0
2005-12-16 14:00:00,20.7,20.79,20.69,20.69,40800.0,20.7,20.79,20.69,20.69,40800.0
2005-12-16 14:30:00,20.7,20.78,20.6,20.6,113800.0,20.7,20.78,20.6,20.6,113800.0
2005-12-16 15:00:00,20.6,20.61,20.52,20.52,203400.0,20.6,20.61,20.52,20.52,203400.0
2005-12-16 15:30:00,20.52,20.59,20.49,20.49,357000.0,20.52,20.59,20.49,20.49,357000.0
2005-12-19 09:30:00,20.64,20.74,20.5,20.55,195300.0,20.64,20.74,20.5,20.55,195300.0
2005-12-19 10:00:00,20.54,20.7,20.5,20.68,116700.0,20.54,20.7,20.5,20.68,116700.0
2005-12-19 10:30:00,20.68,20.7,20.54,20.57,152400.0,20.68,20.7,20.54,20.57,152400.0
2005-12-19 11:00:00,20.57,20.59,20.52,20.55,71400.0,20.57,20.59,20.52,20.55,71400.0
2005-12-19 11:30:00,20.55,20.57,20.52,20.53,34400.0,20.55,20.57,20.52,20.53,34400.0
2005-12-19 12:00:00,20.53,20.58,20.51,20.52,87700.0,20.53,20.58,20.51,20.52,87700.0
2005-12-19 12:30:00,20.52,20.53,20.49,20.5,183800.0,20.52,20.53,20.49,20.5,183800.0
2005-12-19 13:00:00,20.5,20.52,20.47,20.48,208800.0,20.5,20.52,20.47,20.48,208800.0
2005-12-19 13:30:00,20.48,20.49,20.42,20.45,187400.0,20.48,20.49,20.42,20.45,187400.0
2005-12-19 14:00:00,20.45,20.47,20.4,20.46,230800.0,20.45,20.47,20.4,20.46,230800.0
2005-12-19 14:30:00,20.46,20.48,20.4,20.43,174700.0,20.46,20.48,20.4,20.43,174700.0
2005-12-19 15:00:00,20.42,20.43,20.16,20.19,635700.0,20.42,20.43,20.16,20.19,635700.0
2005-12-19 15:30:00,20.19,20.28,20.15,20.22,468100.0,20.19,20.28,20.15,20.22,468100.0
2005-12-20 09:30:00,20.2,20.5,20.03,20.17,274700.0,20.2,20.5,20.03,20.17,274700.0
2005-12-20 10:00:00,20.15,20.25,20.01,20.11,359800.0,20.15,20.25,20.01,20.11,359800.0
2005-12-20 10:30:00,20.12,20.19,20.03,20.19,153300.0,20.12,20.19,20.03,20.19,153300.0
2005-12-20 11:00:00,20.2,20.28,20.18,20.18,199300.0,20.2,20.28,20.18,20.18,199300.0
2005-12-20 11:30:00,20.18,20.23,20.1,20.18,70700.0,20.18,20.23,20.1,20.18,70700.0
2005-12-20 12:00:00,20.18,20.22,20.17,20.19,197200.0,20.18,20.22,20.17,20.19,197200.0
2005-12-20 12:30:00,20.19,20.2,20.18,20.2,23000.0,20.19,20.2,20.18,20.2,23000.0
2005-12-20 13:00:00,20.19,20.26,20.16,20.18,71700.0,20.19,20.26,20.16,20.18,71700.0
2005-12-20 13:30:00,20.19,20.21,20.15,20.18,33400.0,20.19,20.21,20.15,20.18,33400.0
2005-12-20 14:00:00,20.18,20.34,20.16,20.3,168000.0,20.18,20.34,20.16,20.3,168000.0
2005-12-20 14:30:00,20.3,20.33,20.25,20.28,192300.0,20.3,20.33,20.25,20.28,192300.0
2005-12-20 15:00:00,20.28,20.3,20.22,20.22,195200.0,20.28,20.3,20.22,20.22,195200.0
2005-12-20 15:30:00,20.23,20.31,20.2,20.3,243300.0,20.23,20.31,20.2,20.3,243300.0
2005-12-21 09:30:00,20.32,20.46,20.15,20.46,349900.0,20.32,20.46,20.15,20.46,349900.0
2005-12-21 10:00:00,20.45,20.55,20.38,20.52,402100.0,20.45,20.55,20.38,20.52,402100.0
2005-12-21 10:30:00,20.52,20.86,20.51,20.81,609900.0,20.52,20.86,20.51,20.81,609900.0
2005-12-21 11:00:00,20.86,20.97,20.79,20.84,279200.0,20.86,20.97,20.79,20.84,279200.0
2005-12-21 11:30:00,20.84,20.92,20.84,20.88,176400.0,20.84,20.92,20.84,20.88,176400.0
2005-12-21 12:00:00,20.88,21.32,20.87,21.18,470700.0,20.88,21.32,20.87,21.18,470700.0
2005-12-21 12:30:00,21.18,21.18,20.96,21.04,177800.0,21.18,21.18,20.96,21.04,177800.0
2005-12-21 13:00:00,21.04,21.27,21.01,21.1,230400.0,21.04,21.27,21.01,21.1,230400.0
2005-12-21 13:30:00,21.03,21.12,20.99,21.05,241100.0,21.03,21.12,20.99,21.05,241100.0
2005-12-21 14:00:00,21.06,21.14,21.05,21.12,175600.0,21.06,21.14,21.05,21.12,175600.0
2005-12-21 14:30:00,21.11,21.18,21.1,21.18,181200.0,21.11,21.18,21.1,21.18,181200.0
2005-12-21 15:00:00,21.17,21.25,21.12,21.13,328400.0,21.17,21.25,21.12,21.13,328400.0
2005-12-21 15:30:00,21.12,21.22,21.08,21.16,749600.0,21.12,21.22,21.08,21.16,749600.0
2005-12-22 09:30:00,21.04,21.15,20.9,21.12,144700.0,21.04,21.15,20.9,21.12,144700.0
2005-12-22 10:00:00,21.12,21.13,21.03,21.1,95500.0,21.12,21.13,21.03,21.1,95500.0
2005-12-22 10:30:00,21.1,21.1,21.03,21.03,46600.0,21.1,21.1,21.03,21.03,46600.0
2005-12-22 11:00:00,21.04,21.04,20.91,20.94,94000.0,21.04,21.04,20.91,20.94,94000.0
2005-12-22 11:30:00,20.93,21.0,20.9,20.95,132000.0,20.93,21.0,20.9,20.95,132000.0
2005-12-22 12:00:00,20.96,20.96,20.9,20.92,86000.0,20.96,20.96,20.9,20.92,86000.0
2005-12-22 12:30:00,20.91,21.0,20.9,20.95,132000.0,20.91,21.0,20.9,20.95,132000.0
2005-12-22 13:00:00,20.95,21.02,20.91,20.93,120000.0,20.95,21.02,20.91,20.93,120000.0
2005-12-22 13:30:00,20.93,20.94,20.9,20.94,142400.0,20.93,20.94,20.9,20.94,142400.0
2005-12-22 14:00:00,20.95,20.97,20.93,20.96,99100.0,20.95,20.97,20.93,20.96,99100.0
2005-12-22 14:30:00,20.95,21.02,20.93,21.02,88700.0,20.95,21.02,20.93,21.02,88700.0
2005-12-22 15:00:00,21.01,21.02,20.97,20.98,202700.0,21.01,21.02,20.97,20.98,202700.0
2005-12-22 15:30:00,20.97,20.99,20.9,20.95,382500.0,20.97,20.99,20.9,20.95,382500.0
2005-12-23 09:30:00,21.01,21.07,20.9,20.99,81200.0,21.01,21.07,20.9,20.99,81200.0
2005-12-23 10:00:00,20.99,21.05,20.97,21.04,47100.0,20.99,21.05,20.97,21.04,47100.0
2005-12-23 10:30:00,21.04,21.04,20.96,20.98,64000.0,21.04,21.04,20.96,20.98,64000.0
2005-12-23 11:00:00,20.99,20.99,20.94,20.95,72000.0,20.99,20.99,20.94,20.95,72000.0
2005-12-23 11:30:00,20.95,21.02,20.94,21.02,475400.0,20.95,21.02,20.94,21.02,475400.0
2005-12-23 12:00:00,21.02,21.1,21.0,21.1,40300.0,21.02,21.1,21.0,21.1,40300.0
2005-12-23 12:30:00,21.1,21.13,21.08,21.1,28700.0,21.1,21.13,21.08,21.1,28700.0
2005-12-23 13:00:00,21.09,21.13,21.09,21.1,23000.0,21.09,21.13,21.09,21.1,23000.0
2005-12-23 13:30:00,21.1,21.1,21.06,21.06,13800.0,21.1,21.1,21.06,21.06,13800.0
2005-12-23 14:00:00,21.06,21.07,21.05,21.07,44700.0,21.06,21.07,21.05,21.07,44700.0
2005-12-23 14:30:00,21.07,21.07,21.06,21.06,11500.0,21.07,21.07,21.06,21.06,11500.0
2005-12-23 15:00:00,21.06,21.08,21.06,21.07,36800.0,21.06,21.08,21.06,21.07,36800.0
2005-12-23 15:30:00,21.07,21.07,21.06,21.07,82200.0,21.07,21.07,21.06,21.07,82200.0
2005-12-27 09:30:00,21.05,21.2,20.92,21.13,105000.0,21.05,21.2,20.92,21.13,105000.0
2005-12-27 10:00:00,21.13,21.17,21.03,21.07,29900.0,21.13,21.17,21.03,21.07,29900.0
2005-12-27 10:30:00,21.07,21.08,21.01,21.04,34700.0,21.07,21.08,21.01,21.04,34700.0
2005-12-27 11:00:00,21.04,21.04,20.94,20.97,31500.0,21.04,21.04,20.94,20.97,31500.0
2005-12-27 11:30:00,20.97,21.05,20.95,21.0,97900.0,20.97,21.05,20.95,21.0,97900.0
2005-12-27 12:00:00,20.99,21.1,20.98,21.09,160500.0,20.99,21.1,20.98,21.09,160500.0
2005-12-27 12:30:00,21.1,21.22,21.09,21.22,136900.0,21.1,21.22,21.09,21.22,136900.0
2005-12-27 13:00:00,21.22,21.23,21.17,21.19,86800.0,21.22,21.23,21.17,21.19,86800.0
2005-12-27 13:30:00,21.18,21.2,21.06,21.08,63400.0,21.18,21.2,21.06,21.08,63400.0
2005-12-27 14:00:00,21.08,21.19,21.08,21.12,78100.0,21.08,21.19,21.08,21.12,78100.0
2005-12-27 14:30:00,21.12,21.12,21.05,21.07,37800.0,21.12,21.12,21.05,21.07,37800.0
2005-12-27 15:00:00,21.07,21.1,21.0,21.0,111700.0,21.07,21.1,21.0,21.0,111700.0
2005-12-27 15:30:00,21.0,21.02,20.99,20.99,123300.0,21.0,21.02,20.99,20.99,123300.0
2005-12-28 09:30:00,20.73,20.79,20.44,20.61,368400.0,20.73,20.79,20.44,20.61,368400.0
2005-12-28 10:00:00,20.61,20.7,20.35,20.53,146900.0,20.61,20.7,20.35,20.53,146900.0
2005-12-28 10:30:00,20.54,20.56,20.3,20.36,247600.0,20.54,20.56,20.3,20.36,247600.0
2005-12-28 11:00:00,20.35,20.51,20.35,20.51,87900.0,20.35,20.51,20.35,20.51,87900.0
2005-12-28 11:30:00,20.5,20.51,20.42,20.42,75100.0,20.5,20.51,20.42,20.42,75100.0
2005-12-28 12:00:00,20.42,20.46,20.37,20.41,72300.0,20.42,20.46,20.37,20.41,72300.0
2005-12-28 12:30:00,20.42,20.42,20.39,20.4,45900.0,20.42,20.42,20.39,20.4,45900.0
2005-12-28 13:00:00,20.41,20.44,20.4,20.43,54000.0,20.41,20.44,20.4,20.43,54000.0
2005-12-28 13:30:00,20.44,20.5,20.43,20.47,87400.0,20.44,20.5,20.43,20.47,87400.0
2005-12-28 14:00:00,20.48,20.51,20.47,20.49,66900.0,20.48,20.51,20.47,20.49,66900.0
2005-12-28 14:30:00,20.49,20.5,20.41,20.42,86700.0,20.49,20.5,20.41,20.42,86700.0
2005-12-28 15:00:00,20.42,20.45,20.41,20.43,109000.0,20.42,20.45,20.41,20.43,109000.0
2005-12-28 15:30:00,20.43,20.47,20.38,20.45,270200.0,20.43,20.47,20.38,20.45,270200.0
2005-12-29 09:30:00,20.37,20.4,20.25,20.29,143500.0,20.37,20.4,20.25,20.29,143500.0
2005-12-29 10:00:00,20.3,20.34,20.28,20.32,101900.0,20.3,20.34,20.28,20.32,101900.0
2005-12-29 10:30:00,20.31,20.42,20.31,20.37,76500.0,20.31,20.42,20.31,20.37,76500.0
2005-12-29 11:00:00,20.36,20.4,20.22,20.28,195600.0,20.36,20.4,20.22,20.28,195600.0
2005-12-29 11:30:00,20.29,20.3,20.25,20.25,80000.0,20.29,20.3,20.25,20.25,80000.0
2005-12-29 12:00:00,20.25,20.32,20.24,20.25,82000.0,20.25,20.32,20.24,20.25,82000.0
2005-12-29 12:30:00,20.26,20.41,20.24,20.38,99400.0,20.26,20.41,20.24,20.38,99400.0
2005-12-29 13:00:00,20.38,20.38,20.25,20.25,64900.0,20.38,20.38,20.25,20.25,64900.0
2005-12-29 13:30:00,20.26,20.39,20.26,20.38,75700.0,20.26,20.39,20.26,20.38,75700.0
2005-12-29 14:00:00,20.38,20.41,20.34,20.39,74000.0,20.38,20.41,20.34,20.39,74000.0
2005-12-29 14:30:00,20.39,20.57,20.38,20.45,142500.0,20.39,20.57,20.38,20.45,142500.0
2005-12-29 15:00:00,20.46,20.49,20.39,20.45,142300.0,20.46,20.49,20.39,20.45,142300.0
2005-12-29 15:30:00,20.45,20.49,20.39,20.42,246100.0,20.45,20.49,20.39,20.42,246100.0
2005-12-30 09:30:00,20.25,20.27,20.11,20.12,197000.0,20.25,20.27,20.11,20.12,197000.0
2005-12-30 10:00:00,20.12,20.48,20.01,20.12,192100.0,20.12,20.48,20.01,20.12,192100.0
2005-12-30 10:30:00,20.12,20.15,20.08,20.13,83900.0,20.12,20.15,20.08,20.13,83900.0
2005-12-30 11:00:00,20.12,20.18,20.12,20.17,79400.0,20.12,20.18,20.12,20.17,79400.0
2005-12-30 11:30:00,20.17,20.21,20.11,20.12,111900.0,20.17,20.21,20.11,20.12,111900.0
2005-12-30 12:00:00,20.11,20.12,20.03,20.03,110900.0,20.11,20.12,20.03,20.03,110900.0
2005-12-30 12:30:00,20.02,20.06,20.0,20.01,95600.0,20.02,20.06,20.0,20.01,95600.0
2005-12-30 13:00:00,20.01,20.03,19.96,19.99,150900.0,20.01,20.03,19.96,19.99,150900.0
2005-12-30 13:30:00,19.99,20.06,19.99,20.04,48000.0,19.99,20.06,19.99,20.04,48000.0
2005-12-30 14:00:00,20.04,20.07,20.02,20.02,50900.0,20.04,20.07,20.02,20.02,50900.0
2005-12-30 14:30:00,20.03,20.04,20.02,20.03,43600.0,20.03,20.04,20.02,20.03,43600.0
2005-12-30 15:00:00,20.04,20.06,20.01,20.03,121400.0,20.04,20.06,20.01,20.03,121400.0
2005-12-30 15:30:00,20.04,20.13,20.03,20.06,390000.0,20.04,20.13,20.03,20.06,390000.0
2006-01-03 09:30:00,20.19,20.45,20.1,20.31,339900.0,20.19,20.45,20.1,20.31,339900.0
2006-01-03 10:00:00,20.3,20.32,19.99,20.0,271400.0,20.3,20.32,19.99,20.0,271400.0
2006-01-03 10:30:00,20.0,20.2,19.98,20.16,136400.0,20.0,20.2,19.98,20.16,136400.0
2006-01-03 11:00:00,20.16,20.19,20.1,20.16,150600.0,20.16,20.19,20.1,20.16,150600.0
2006-01-03 11:30:00,20.15,20.25,20.15,20.19,107300.0,20.15,20.25,20.15,20.19,107300.0
2006-01-03 12:00:00,20.19,20.21,20.17,20.18,66900.0,20.19,20.21,20.17,20.18,66900.0
2006-01-03 12:30:00,20.17,20.18,20.05,20.05,148900.0,20.17,20.18,20.05,20.05,148900.0
2006-01-03 13:00:00,20.06,20.09,20.03,20.05,107900.0,20.06,20.09,20.03,20.05,107900.0
2006-01-03 13:30:00,20.04,20.16,20.03,20.16,54100.0,20.04,20.16,20.03,20.16,54100.0
2006-01-03 14:00:00,20.16,20.35,20.16,20.3,283000.0,20.16,20.35,20.16,20.3,283000.0
2006-01-03 14:30:00,20.3,20.44,20.3,20.39,172800.0,20.3,20.44,20.3,20.39,172800.0
2006-01-03 15:00:00,20.39,20.59,20.39,20.52,305500.0,20.39,20.59,20.39,20.52,305500.0
2006-01-03 15:30:00,20.53,20.6,20.4,20.43,239800.0,20.53,20.6,20.4,20.43,239800.0
2006-01-04 09:30:00,21.04,21.23,20.95,21.19,598900.0,21.04,21.23,20.95,21.19,598900.0
2006-01-04 10:00:00,21.18,21.35,21.18,21.31,325200.0,21.18,21.35,21.18,21.31,325200.0
2006-01-04 10:30:00,21.31,21.35,21.27,21.34,238600.0,21.31,21.35,21.27,21.34,238600.0
2006-01-04 11:00:00,21.33,21.4,21.3,21.36,123600.0,21.33,21.4,21.3,21.36,123600.0
2006-01-04 11:30:00,21.36,21.36,21.13,21.18,241900.0,21.36,21.36,21.13,21.18,241900.0
2006-01-04 12:00:00,21.16,21.26,21.0,21.24,346500.0,21.16,21.26,21.0,21.24,346500.0
2006-01-04 12:30:00,21.24,21.28,21.2,21.28,136800.0,21.24,21.28,21.2,21.28,136800.0
2006-01-04 13:00:00,21.28,21.28,21.21,21.28,85300.0,21.28,21.28,21.21,21.28,85300.0
2006-01-04 13:30:00,21.28,21.4,21.2,21.35,128300.0,21.28,21.4,21.2,21.35,128300.0
2006-01-04 14:00:00,21.35,21.37,21.32,21.35,301900.0,21.35,21.37,21.32,21.35,301900.0
2006-01-04 14:30:00,21.35,21.4,21.27,21.29,265200.0,21.35,21.4,21.27,21.29,265200.0
2006-01-04 15:00:00,21.29,21.41,21.29,21.41,320900.0,21.29,21.41,21.29,21.41,320900.0
2006-01-04 15:30:00,21.41,21.47,21.16,21.27,740400.0,21.41,21.47,21.16,21.27,740400.0
2006-01-05 09:30:00,21.13,21.2,20.89,21.18,298200.0,21.13,21.2,20.89,21.18,298200.0
2006-01-05 10:00:00,21.17,21.42,21.16,21.39,241700.0,21.17,21.42,21.16,21.39,241700.0
2006-01-05 10:30:00,21.39,21.5,21.38,21.49,172000.0,21.39,21.5,21.38,21.49,172000.0
2006-01-05 11:00:00,21.5,21.63,21.49,21.59,222100.0,21.5,21.63,21.49,21.59,222100.0
2006-01-05 11:30:00,21.59,21.61,21.54,21.59,129300.0,21.59,21.61,21.54,21.59,129300.0
2006-01-05 12:00:00,21.58,21.59,21.57,21.58,39300.0,21.58,21.59,21.57,21.58,39300.0
2006-01-05 12:30:00,21.58,21.59,21.56,21.58,82100.0,21.58,21.59,21.56,21.58,82100.0
2006-01-05 13:00:00,21.58,21.59,21.45,21.47,79700.0,21.58,21.59,21.45,21.47,79700.0
2006-01-05 13:30:00,21.46,21.47,21.29,21.33,156700.0,21.46,21.47,21.29,21.33,156700.0
2006-01-05 14:00:00,21.35,21.35,21.15,21.26,135800.0,21.35,21.35,21.15,21.26,135800.0
2006-01-05 14:30:00,21.26,21.36,21.25,21.35,87100.0,21.26,21.36,21.25,21.35,87100.0
2006-01-05 15:00:00,21.35,21.36,21.04,21.07,316300.0,21.35,21.36,21.04,21.07,316300.0
2006-01-05 15:30:00,21.07,21.15,20.98,21.08,425100.0,21.07,21.15,20.98,21.08,425100.0
2006-01-06 09:30:00,21.32,21.74,21.3,21.72,356500.0,21.32,21.74,21.3,21.72,356500.0
2006-01-06 10:00:00,21.73,21.98,21.71,21.95,631400.0,21.73,21.98,21.71,21.95,631400.0
2006-01-06 10:30:00,21.94,21.96,21.65,21.67,602500.0,21.94,21.96,21.65,21.67,602500.0
2006-01-06 11:00:00,21.67,21.67,21.49,21.6,278400.0,21.67,21.67,21.49,21.6,278400.0
2006-01-06 11:30:00,21.6,21.65,21.57,21.62,126200.0,21.6,21.65,21.57,21.62,126200.0
2006-01-06 12:00:00,21.63,21.78,21.62,21.78,120300.0,21.63,21.78,21.62,21.78,120300.0
2006-01-06 12:30:00,21.78,21.84,21.78,21.82,181600.0,21.78,21.84,21.78,21.82,181600.0
2006-01-06 13:00:00,21.82,21.83,21.73,21.77,99300.0,21.82,21.83,21.73,21.77,99300.0
2006-01-06 13:30:00,21.77,21.86,21.71,21.86,199300.0,21.77,21.86,21.71,21.86,199300.0
2006-01-06 14:00:00,21.86,22.0,21.83,22.0,319100.0,21.86,22.0,21.83,22.0,319100.0
2006-01-06 14:30:00,21.99,22.15,21.99,22.13,479900.0,21.99,22.15,21.99,22.13,479900.0
2006-01-06 15:00:00,22.13,22.25,22.08,22.25,365200.0,22.13,22.25,22.08,22.25,365200.0
2006-01-06 15:30:00,22.24,22.27,22.0,22.12,723600.0,22.24,22.27,22.0,22.12,723600.0
2006-01-09 09:30:00,22.01,22.15,21.71,21.71,197500.0,22.01,22.15,21.71,21.71,197500.0
2006-01-09 10:00:00,21.71,21.85,21.56,21.83,114700.0,21.71,21.85,21.56,21.83,114700.0
2006-01-09 10:30:00,21.83,21.95,21.79,21.9,53600.0,21.83,21.95,21.79,21.9,53600.0
2006-01-09 11:00:00,21.91,21.91,21.84,21.88,58600.0,21.91,21.91,21.84,21.88,58600.0
2006-01-09 11:30:00,21.88,21.9,21.75,21.84,67500.0,21.88,21.9,21.75,21.84,67500.0
2006-01-09 12:00:00,21.82,21.85,21.73,21.73,61000.0,21.82,21.85,21.73,21.73,61000.0
2006-01-09 12:30:00,21.74,21.8,21.68,21.72,53500.0,21.74,21.8,21.68,21.72,53500.0
2006-01-09 13:00:00,21.72,21.81,21.71,21.81,56200.0,21.72,21.81,21.71,21.81,56200.0
2006-01-09 13:30:00,21.81,21.88,21.76,21.85,65800.0,21.81,21.88,21.76,21.85,65800.0
2006-01-09 14:00:00,21.85,21.85,21.73,21.76,69000.0,21.85,21.85,21.73,21.76,69000.0
2006-01-09 14:30:00,21.76,21.79,21.68,21.71,53400.0,21.76,21.79,21.68,21.71,53400.0
2006-01-09 15:00:00,21.7,21.81,21.69,21.75,132000.0,21.7,21.81,21.69,21.75,132000.0
2006-01-09 15:30:00,21.74,21.85,21.69,21.85,244700.0,21.74,21.85,21.69,21.85,244700.0
2006-01-10 09:30:00,21.75,21.79,21.5,21.56,116600.0,21.75,21.79,21.5,21.56,116600.0
2006-01-10 10:00:00,21.56,21.57,21.51,21.51,119100.0,21.56,21.57,21.51,21.51,119100.0
2006-01-10 10:30:00,21.51,21.57,21.46,21.55,83400.0,21.51,21.57,21.46,21.55,83400.0
2006-01-10 11:00:00,21.55,21.58,21.47,21.54,47900.0,21.55,21.58,21.47,21.54,47900.0
2006-01-10 11:30:00,21.52,21.6,21.47,21.58,47000.0,21.52,21.6,21.47,21.58,47000.0
2006-01-10 12:00:00,21.59,21.62,21.54,21.55,64600.0,21.59,21.62,21.54,21.55,64600.0
2006-01-10 12:30:00,21.54,21.55,21.51,21.53,26100.0,21.54,21.55,21.51,21.53,26100.0
2006-01-10 13:00:00,21.52,21.57,21.51,21.56,61200.0,21.52,21.57,21.51,21.56,61200.0
2006-01-10 13:30:00,21.57,21.57,21.48,21.49,23400.0,21.57,21.57,21.48,21.49,23400.0
2006-01-10 14:00:00,21.49,21.5,21.47,21.48,30100.0,21.49,21.5,21.47,21.48,30100.0
2006-01-10 14:30:00,21.48,21.51,21.45,21.5,41000.0,21.48,21.51,21.45,21.5,41000.0
2006-01-10 15:00:00,21.49,21.56,21.48,21.55,43000.0,21.49,21.56,21.48,21.55,43000.0
2006-01-10 15:30:00,21.56,21.64,21.51,21.64,133000.0,21.56,21.64,21.51,21.64,133000.0
2006-01-11 09:30:00,21.6,21.67,21.42,21.46,84400.0,21.6,21.67,21.42,21.46,84400.0
2006-01-11 10:00:00,21.47,21.6,21.37,21.53,143000.0,21.47,21.6,21.37,21.53,143000.0
2006-01-11 10:30:00,21.55,21.61,21.53,21.57,62700.0,21.55,21.61,21.53,21.57,62700.0
2006-01-11 11:00:00,21.57,21.58,21.55,21.56,72000.0,21.57,21.58,21.55,21.56,72000.0
2006-01-11 11:30:00,21.56,21.57,21.52,21.56,55900.0,21.56,21.57,21.52,21.56,55900.0
2006-01-11 12:00:00,21.56,21.67,21.49,21.67,62600.0,21.56,21.67,21.49,21.67,62600.0
2006-01-11 12:30:00,21.67,21.67,21.55,21.55,33100.0,21.67,21.67,21.55,21.55,33100.0
2006-01-11 13:00:00,21.55,21.57,21.51,21.54,48700.0,21.55,21.57,21.51,21.54,48700.0
2006-01-11 13:30:00,21.53,21.62,21.53,21.57,24800.0,21.53,21.62,21.53,21.57,24800.0
2006-01-11 14:00:00,21.57,21.62,21.56,21.59,39700.0,21.57,21.62,21.56,21.59,39700.0
2006-01-11 14:30:00,21.59,21.6,21.56,21.58,48300.0,21.59,21.6,21.56,21.58,48300.0
2006-01-11 15:00:00,21.58,21.75,21.57,21.75,96000.0,21.58,21.75,21.57,21.75,96000.0
2006-01-11 15:30:00,21.75,21.82,21.69,21.73,196800.0,21.75,21.82,21.69,21.73,196800.0
2006-01-12 09:30:00,21.65,21.7,21.5,21.65,133400.0,21.65,21.7,21.5,21.65,133400.0
2006-01-12 10:00:00,21.63,21.65,21.52,21.53,86200.0,21.63,21.65,21.52,21.53,86200.0
2006-01-12 10:30:00,21.53,21.54,21.5,21.51,71200.0,21.53,21.54,21.5,21.51,71200.0
2006-01-12 11:00:00,21.52,21.77,21.5,21.74,169900.0,21.52,21.77,21.5,21.74,169900.0
2006-01-12 11:30:00,21.74,21.97,21.73,21.91,267400.0,21.74,21.97,21.73,21.91,267400.0
2006-01-12 12:00:00,21.92,22.07,21.6,22.0,388900.0,21.92,22.07,21.6,22.0,388900.0
2006-01-12 12:30:00,22.0,22.0,21.93,21.95,49500.0,22.0,22.0,21.93,21.95,49500.0
2006-01-12 13:00:00,21.95,22.37,21.95,22.31,182000.0,21.95,22.37,21.95,22.31,182000.0
2006-01-12 13:30:00,22.32,22.36,22.19,22.23,216700.0,22.32,22.36,22.19,22.23,216700.0
2006-01-12 14:00:00,22.23,22.24,22.06,22.07,171100.0,22.23,22.24,22.06,22.07,171100.0
2006-01-12 14:30:00,22.07,22.25,22.05,22.25,246400.0,22.07,22.25,22.05,22.25,246400.0
2006-01-12 15:00:00,22.24,22.26,22.05,22.05,158600.0,22.24,22.26,22.05,22.05,158600.0
2006-01-12 15:30:00,22.05,22.08,21.87,21.98,442200.0,22.05,22.08,21.87,21.98,442200.0
2006-01-13 09:30:00,21.9,21.91,21.72,21.75,130000.0,21.9,21.91,21.72,21.75,130000.0
2006-01-13 10:00:00,21.75,21.8,21.74,21.79,53300.0,21.75,21.8,21.74,21.79,53300.0
2006-01-13 10:30:00,21.79,21.84,21.75,21.84,47400.0,21.79,21.84,21.75,21.84,47400.0
2006-01-13 11:00:00,21.84,21.84,21.69,21.74,51400.0,21.84,21.84,21.69,21.74,51400.0
2006-01-13 11:30:00,21.75,21.91,21.75,21.9,63400.0,21.75,21.91,21.75,21.9,63400.0
2006-01-13 12:00:00,21.92,22.0,21.87,22.0,109500.0,21.92,22.0,21.87,22.0,109500.0
2006-01-13 12:30:00,22.0,22.07,21.94,22.0,156200.0,22.0,22.07,21.94,22.0,156200.0
2006-01-13 13:00:00,22.0,22.02,21.88,21.88,54200.0,22.0,22.02,21.88,21.88,54200.0
2006-01-13 13:30:00,21.88,21.88,21.77,21.83,36800.0,21.88,21.88,21.77,21.83,36800.0
2006-01-13 14:00:00,21.83,21.89,21.75,21.77,68600.0,21.83,21.89,21.75,21.77,68600.0
2006-01-13 14:30:00,21.76,22.0,21.76,21.81,92200.0,21.76,22.0,21.76,21.81,92200.0
2006-01-13 15:00:00,21.82,21.92,21.81,21.91,86600.0,21.82,21.92,21.81,21.91,86600.0
2006-01-13 15:30:00,21.91,21.98,21.9,21.98,150200.0,21.91,21.98,21.9,21.98,150200.0
2006-01-17 09:30:00,21.74,21.75,21.6,21.63,237600.0,21.74,21.75,21.6,21.63,237600.0
2006-01-17 10:00:00,21.62,21.7,21.56,21.58,117200.0,21.62,21.7,21.56,21.58,117200.0
2006-01-17 10:30:00,21.57,21.59,21.51,21.55,113500.0,21.57,21.59,21.51,21.55,113500.0
2006-01-17 11:00:00,21.54,21.6,21.54,21.56,169600.0,21.54,21.6,21.54,21.56,169600.0
2006-01-17 11:30:00,21.55,21.6,21.52,21.53,172000.0,21.55,21.6,21.52,21.53,172000.0
2006-01-17 12:00:00,21.53,21.55,21.52,21.52,125900.0,21.53,21.55,21.52,21.52,125900.0
2006-01-17 12:30:00,21.52,21.53,21.52,21.52,62400.0,21.52,21.53,21.52,21.52,62400.0
2006-01-17 13:00:00,21.52,21.6,21.52,21.6,85500.0,21.52,21.6,21.52,21.6,85500.0
2006-01-17 13:30:00,21.59,21.63,21.55,21.63,83700.0,21.59,21.63,21.55,21.63,83700.0
2006-01-17 14:00:00,21.64,21.7,21.57,21.6,91900.0,21.64,21.7,21.57,21.6,91900.0
2006-01-17 14:30:00,21.61,21.62,21.57,21.59,79500.0,21.61,21.62,21.57,21.59,79500.0
2006-01-17 15:00:00,21.6,21.6,21.5,21.55,233000.0,21.6,21.6,21.5,21.55,233000.0
2006-01-17 15:30:00,21.55,21.71,21.52,21.71,228700.0,21.55,21.71,21.52,21.71,228700.0
2006-01-18 09:30:00,21.57,21.6,21.34,21.56,199700.0,21.57,21.6,21.34,21.56,199700.0
2006-01-18 10:00:00,21.56,21.71,21.49,21.67,98000.0,21.56,21.71,21.49,21.67,98000.0
2006-01-18 10:30:00,21.67,21.68,21.51,21.51,72500.0,21.67,21.68,21.51,21.51,72500.0
2006-01-18 11:00:00,21.51,21.51,21.43,21.45,64900.0,21.51,21.51,21.43,21.45,64900.0
2006-01-18 11:30:00,21.45,21.53,21.45,21.48,62300.0,21.45,21.53,21.45,21.48,62300.0
2006-01-18 12:00:00,21.48,21.5,21.43,21.45,40000.0,21.48,21.5,21.43,21.45,40000.0
2006-01-18 12:30:00,21.47,21.5,21.45,21.48,18400.0,21.47,21.5,21.45,21.48,18400.0
2006-01-18 13:00:00,21.49,21.58,21.49,21.52,56800.0,21.49,21.58,21.49,21.52,56800.0
2006-01-18 13:30:00,21.52,21.56,21.5,21.54,62200.0,21.52,21.56,21.5,21.54,62200.0
2006-01-18 14:00:00,21.53,21.74,21.53,21.68,177000.0,21.53,21.74,21.53,21.68,177000.0
2006-01-18 14:30:00,21.67,21.76,21.6,21.61,129400.0,21.67,21.76,21.6,21.61,129400.0
2006-01-18 15:00:00,21.61,21.69,21.59,21.68,131000.0,21.61,21.69,21.59,21.68,131000.0
2006-01-18 15:30:00,21.68,21.71,21.55,21.55,210000.0,21.68,21.71,21.55,21.55,210000.0
2006-01-19 09:30:00,21.62,21.8,21.6,21.79,171700.0,21.62,21.8,21.6,21.79,171700.0
2006-01-19 10:00:00,21.79,21.83,21.75,21.82,40000.0,21.79,21.83,21.75,21.82,40000.0
2006-01-19 10:30:00,21.81,21.83,21.72,21.75,75800.0,21.81,21.83,21.72,21.75,75800.0
2006-01-19 11:00:00,21.76,21.79,21.75,21.76,48500.0,21.76,21.79,21.75,21.76,48500.0
2006-01-19 11:30:00,21.76,21.79,21.73,21.77,43700.0,21.76,21.79,21.73,21.77,43700.0
2006-01-19 12:00:00,21.76,21.86,21.75,21.85,57300.0,21.76,21.86,21.75,21.85,57300.0
2006-01-19 12:30:00,21.85,21.86,21.83,21.84,58400.0,21.85,21.86,21.83,21.84,58400.0
2006-01-19 13:00:00,21.84,21.85,21.81,21.81,46000.0,21.84,21.85,21.81,21.81,46000.0
2006-01-19 13:30:00,21.8,21.89,21.8,21.81,84000.0,21.8,21.89,21.8,21.81,84000.0
2006-01-19 14:00:00,21.81,21.94,21.79,21.9,128400.0,21.81,21.94,21.79,21.9,128400.0
2006-01-19 14:30:00,21.91,21.97,21.89,21.92,124100.0,21.91,21.97,21.89,21.92,124100.0
2006-01-19 15:00:00,21.92,21.95,21.87,21.93,98800.0,21.92,21.95,21.87,21.93,98800.0
2006-01-19 15:30:00,21.93,21.94,21.87,21.91,158300.0,21.93,21.94,21.87,21.91,158300.0
2006-01-20 09:30:00,21.78,21.88,21.76,21.84,252500.0,21.78,21.88,21.76,21.84,252500.0
2006-01-20 10:00:00,21.82,21.86,21.73,21.73,124300.0,21.82,21.86,21.73,21.73,124300.0
2006-01-20 10:30:00,21.73,21.75,21.63,21.74,100400.0,21.73,21.75,21.63,21.74,100400.0
2006-01-20 11:00:00,21.74,21.78,21.65,21.72,88300.0,21.74,21.78,21.65,21.72,88300.0
2006-01-20 11:30:00,21.73,21.74,21.59,21.61,81900.0,21.73,21.74,21.59,21.61,81900.0
2006-01-20 12:00:00,21.61,21.65,21.51,21.61,98700.0,21.61,21.65,21.51,21.61,98700.0
2006-01-20 12:30:00,21.6,21.6,21.31,21.37,141800.0,21.6,21.6,21.31,21.37,141800.0
2006-01-20 13:00:00,21.38,21.47,21.18,21.47,135100.0,21.38,21.47,21.18,21.47,135100.0
2006-01-20 13:30:00,21.46,21.47,21.32,21.45,74500.0,21.46,21.47,21.32,21.45,74500.0
2006-01-20 14:00:00,21.44,21.49,21.39,21.45,135200.0,21.44,21.49,21.39,21.45,135200.0
2006-01-20 14:30:00,21.46,21.46,21.2,21.22,161300.0,21.46,21.46,21.2,21.22,161300.0
2006-01-20 15:00:00,21.22,21.36,21.17,21.24,233300.0,21.22,21.36,21.17,21.24,233300.0
2006-01-20 15:30:00,21.25,21.32,21.1,21.23,286400.0,21.25,21.32,21.1,21.23,286400.0
2006-01-23 09:30:00,21.19,21.65,21.18,21.55,202400.0,21.19,21.65,21.18,21.55,202400.0
2006-01-23 10:00:00,21.56,21.65,21.52,21.64,134200.0,21.56,21.65,21.52,21.64,134200.0
2006-01-23 10:30:00,21.64,21.65,21.45,21.56,72100.0,21.64,21.65,21.45,21.56,72100.0
2006-01-23 11:00:00,21.55,21.57,21.51,21.53,29700.0,21.55,21.57,21.51,21.53,29700.0
2006-01-23 11:30:00,21.55,21.56,21.41,21.47,91200.0,21.55,21.56,21.41,21.47,91200.0
2006-01-23 12:00:00,21.47,21.48,21.33,21.41,54600.0,21.47,21.48,21.33,21.41,54600.0
2006-01-23 12:30:00,21.41,21.43,21.04,21.09,178300.0,21.41,21.43,21.04,21.09,178300.0
2006-01-23 13:00:00,21.09,21.21,21.07,21.21,310600.0,21.09,21.21,21.07,21.21,310600.0
2006-01-23 13:30:00,21.2,21.28,21.19,21.28,244800.0,21.2,21.28,21.19,21.28,244800.0
2006-01-23 14:00:00,21.27,21.37,21.21,21.25,159200.0,21.27,21.37,21.21,21.25,159200.0
2006-01-23 14:30:00,21.25,21.28,21.24,21.27,148300.0,21.25,21.28,21.24,21.27,148300.0
2006-01-23 15:00:00,21.27,21.49,21.25,21.49,252100.0,21.27,21.49,21.25,21.49,252100.0
2006-01-23 15:30:00,21.49,21.55,21.38,21.46,491700.0,21.49,21.55,21.38,21.46,491700.0
2006-01-24 09:30:00,21.44,21.55,21.32,21.5,128000.0,21.44,21.55,21.32,21.5,128000.0
2006-01-24 10:00:00,21.52,21.58,21.23,21.25,111000.0,21.52,21.58,21.23,21.25,111000.0
2006-01-24 10:30:00,21.24,21.36,21.21,21.28,199300.0,21.24,21.36,21.21,21.28,199300.0
2006-01-24 11:00:00,21.27,21.28,21.2,21.28,130700.0,21.27,21.28,21.2,21.28,130700.0
2006-01-24 11:30:00,21.26,21.31,21.21,21.23,66300.0,21.26,21.31,21.21,21.23,66300.0
2006-01-24 12:00:00,21.23,21.27,21.17,21.22,85800.0,21.23,21.27,21.17,21.22,85800.0
2006-01-24 12:30:00,21.22,21.29,21.21,21.23,115300.0,21.22,21.29,21.21,21.23,115300.0
2006-01-24 13:00:00,21.23,21.28,21.2,21.27,46500.0,21.23,21.28,21.2,21.27,46500.0
2006-01-24 13:30:00,21.26,21.33,21.15,21.33,107000.0,21.26,21.33,21.15,21.33,107000.0
2006-01-24 14:00:00,21.33,21.39,21.24,21.25,73300.0,21.33,21.39,21.24,21.25,73300.0
2006-01-24 14:30:00,21.25,21.28,21.16,21.19,159500.0,21.25,21.28,21.16,21.19,159500.0
2006-01-24 15:00:00,21.2,21.22,21.08,21.11,206600.0,21.2,21.22,21.08,21.11,206600.0
2006-01-24 15:30:00,21.11,21.27,21.11,21.25,179800.0,21.11,21.27,21.11,21.25,179800.0
2006-01-25 09:30:00,21.25,21.25,21.04,21.05,104600.0,21.25,21.25,21.04,21.05,104600.0
2006-01-25 10:00:00,21.06,21.11,20.99,21.05,148600.0,21.06,21.11,20.99,21.05,148600.0
2006-01-25 10:30:00,21.05,21.3,20.99,21.26,219600.0,21.05,21.3,20.99,21.26,219600.0
2006-01-25 11:00:00,21.25,21.3,21.25,21.27,95900.0,21.25,21.3,21.25,21.27,95900.0
2006-01-25 11:30:00,21.29,21.32,21.05,21.18,77200.0,21.29,21.32,21.05,21.18,77200.0
2006-01-25 12:00:00,21.18,21.18,21.05,21.1,63600.0,21.18,21.18,21.05,21.1,63600.0
2006-01-25 12:30:00,21.1,21.32,21.1,21.23,94700.0,21.1,21.32,21.1,21.23,94700.0
2006-01-25 13:00:00,21.22,21.26,21.16,21.22,82000.0,21.22,21.26,21.16,21.22,82000.0
2006-01-25 13:30:00,21.21,21.23,21.19,21.21,37900.0,21.21,21.23,21.19,21.21,37900.0
2006-01-25 14:00:00,21.21,21.26,21.18,21.26,124000.0,21.21,21.26,21.18,21.26,124000.0
2006-01-25 14:30:00,21.26,21.28,21.19,21.2,171400.0,21.26,21.28,21.19,21.2,171400.0
2006-01-25 15:00:00,21.2,21.2,21.02,21.04,181000.0,21.2,21.2,21.02,21.04,181000.0
2006-01-25 15:30:00,21.03,21.04,20.93,20.95,288600.0,21.03,21.04,20.93,20.95,288600.0
2006-01-26 09:30:00,21.09,21.84,21.01,21.77,349200.0,21.09,21.84,21.01,21.77,349200.0
2006-01-26 10:00:00,21.76,21.83,21.64,21.64,121800.0,21.76,21.83,21.64,21.64,121800.0
2006-01-26 10:30:00,21.65,21.84,21.62,21.82,132900.0,21.65,21.84,21.62,21.82,132900.0
2006-01-26 11:00:00,21.81,21.88,21.65,21.72,215000.0,21.81,21.88,21.65,21.72,215000.0
2006-01-26 11:30:00,21.72,21.94,21.67,21.88,253300.0,21.72,21.94,21.67,21.88,253300.0
2006-01-26 12:00:00,21.88,21.9,21.8,21.8,111800.0,21.88,21.9,21.8,21.8,111800.0
2006-01-26 12:30:00,21.82,21.89,21.69,21.72,227600.0,21.82,21.89,21.69,21.72,227600.0
2006-01-26 13:00:00,21.73,21.81,21.73,21.73,98500.0,21.73,21.81,21.73,21.73,98500.0
2006-01-26 13:30:00,21.73,21.76,21.7,21.73,113000.0,21.73,21.76,21.7,21.73,113000.0
2006-01-26 14:00:00,21.74,21.77,21.68,21.7,142400.0,21.74,21.77,21.68,21.7,142400.0
2006-01-26 14:30:00,21.71,21.87,21.68,21.76,164700.0,21.71,21.87,21.68,21.76,164700.0
2006-01-26 15:00:00,21.76,21.77,21.64,21.71,198000.0,21.76,21.77,21.64,21.71,198000.0
2006-01-26 15:30:00,21.71,21.8,21.41,21.58,492500.0,21.71,21.8,21.41,21.58,492500.0
2006-01-27 09:30:00,21.61,21.89,21.59,21.81,402600.0,21.61,21.89,21.59,21.81,402600.0
2006-01-27 10:00:00,21.81,21.93,21.77,21.87,222000.0,21.81,21.93,21.77,21.87,222000.0
2006-01-27 10:30:00,21.89,21.89,21.8,21.86,137500.0,21.89,21.89,21.8,21.86,137500.0
2006-01-27 11:00:00,21.83,22.0,21.78,21.99,484900.0,21.83,22.0,21.78,21.99,484900.0
2006-01-27 11:30:00,21.99,22.39,21.99,22.31,302500.0,21.99,22.39,21.99,22.31,302500.0
2006-01-27 12:00:00,22.3,22.35,22.07,22.28,131100.0,22.3,22.35,22.07,22.28,131100.0
2006-01-27 12:30:00,22.28,22.34,22.24,22.3,95800.0,22.28,22.34,22.24,22.3,95800.0
2006-01-27 13:00:00,22.31,22.43,22.31,22.43,177400.0,22.31,22.43,22.31,22.43,177400.0
2006-01-27 13:30:00,22.42,22.45,22.29,22.3,95100.0,22.42,22.45,22.29,22.3,95100.0
2006-01-27 14:00:00,22.31,22.32,22.1,22.1,157100.0,22.31,22.32,22.1,22.1,157100.0
2006-01-27 14:30:00,22.1,22.14,21.99,22.14,261700.0,22.1,22.14,21.99,22.14,261700.0
2006-01-27 15:00:00,22.15,22.24,22.07,22.21,165200.0,22.15,22.24,22.07,22.21,165200.0
2006-01-27 15:30:00,22.22,22.47,22.2,22.47,693600.0,22.22,22.47,22.2,22.47,693600.0
2006-01-30 09:30:00,22.0,22.13,21.68,21.78,1070100.0,22.0,22.13,21.68,21.78,1070100.0
2006-01-30 10:00:00,21.76,21.9,21.31,21.58,678800.0,21.76,21.9,21.31,21.58,678800.0
2006-01-30 10:30:00,21.58,21.85,21.58,21.8,365200.0,21.58,21.85,21.58,21.8,365200.0
2006-01-30 11:00:00,21.79,21.85,21.67,21.76,370100.0,21.79,21.85,21.67,21.76,370100.0
2006-01-30 11:30:00,21.77,21.85,21.73,21.8,295400.0,21.77,21.85,21.73,21.8,295400.0
2006-01-30 12:00:00,21.81,21.82,21.61,21.77,262300.0,21.81,21.82,21.61,21.77,262300.0
2006-01-30 12:30:00,21.75,21.85,21.75,21.83,283400.0,21.75,21.85,21.75,21.83,283400.0
2006-01-30 13:00:00,21.83,21.85,21.75,21.79,205100.0,21.83,21.85,21.75,21.79,205100.0
2006-01-30 13:30:00,21.79,21.81,21.57,21.69,211700.0,21.79,21.81,21.57,21.69,211700.0
2006-01-30 14:00:00,21.69,21.8,21.6,21.79,166100.0,21.69,21.8,21.6,21.79,166100.0
2006-01-30 14:30:00,21.78,21.84,21.7,21.75,194000.0,21.78,21.84,21.7,21.75,194000.0
2006-01-30 15:00:00,21.74,21.75,21.5,21.54,214900.0,21.74,21.75,21.5,21.54,214900.0
2006-01-30 15:30:00,21.54,21.67,21.49,21.52,451700.0,21.54,21.67,21.49,21.52,451700.0
2006-01-31 09:30:00,21.59,21.74,21.49,21.5,257100.0,21.59,21.74,21.49,21.5,257100.0
2006-01-31 10:00:00,21.51,21.53,21.32,21.48,749500.0,21.51,21.53,21.32,21.48,749500.0
2006-01-31 10:30:00,21.48,21.48,21.41,21.44,238800.0,21.48,21.48,21.41,21.44,238800.0
2006-01-31 11:00:00,21.45,21.47,21.44,21.46,159700.0,21.45,21.47,21.44,21.46,159700.0
2006-01-31 11:30:00,21.46,21.49,21.45,21.48,363000.0,21.46,21.49,21.45,21.48,363000.0
2006-01-31 12:00:00,21.47,21.53,21.45,21.5,386700.0,21.47,21.53,21.45,21.5,386700.0
2006-01-31 12:30:00,21.5,21.52,21.48,21.5,326700.0,21.5,21.52,21.48,21.5,326700.0
2006-01-31 13:00:00,21.5,21.51,21.49,21.5,145900.0,21.5,21.51,21.49,21.5,145900.0
2006-01-31 13:30:00,21.5,21.5,21.46,21.5,190900.0,21.5,21.5,21.46,21.5,190900.0
2006-01-31 14:00:00,21.5,21.51,21.43,21.48,569900.0,21.5,21.51,21.43,21.48,569900.0
2006-01-31 14:30:00,21.49,21.59,21.45,21.5,430500.0,21.49,21.59,21.45,21.5,430500.0
2006-01-31 15:00:00,21.5,21.75,21.49,21.62,620500.0,21.5,21.75,21.49,21.62,620500.0
2006-01-31 15:30:00,21.62,21.72,21.57,21.64,1237600.0,21.62,21.72,21.57,21.64,1237600.0
2006-02-01 09:30:00,21.32,21.53,21.21,21.46,489000.0,21.32,21.53,21.21,21.46,489000.0
2006-02-01 10:00:00,21.47,21.65,21.43,21.58,390800.0,21.47,21.65,21.43,21.58,390800.0
2006-02-01 10:30:00,21.58,21.65,21.51,21.56,402300.0,21.58,21.65,21.51,21.56,402300.0
2006-02-01 11:00:00,21.56,21.64,21.53,21.58,241500.0,21.56,21.64,21.53,21.58,241500.0
2006-02-01 11:30:00,21.58,21.58,21.48,21.5,215700.0,21.58,21.58,21.48,21.5,215700.0
2006-02-01 12:00:00,21.51,21.53,21.46,21.5,137700.0,21.51,21.53,21.46,21.5,137700.0
2006-02-01 12:30:00,21.5,21.51,21.46,21.51,406500.0,21.5,21.51,21.46,21.51,406500.0
2006-02-01 13:00:00,21.51,21.51,21.47,21.48,121400.0,21.51,21.51,21.47,21.48,121400.0
2006-02-01 13:30:00,21.48,21.51,21.43,21.46,184500.0,21.48,21.51,21.43,21.46,184500.0
2006-02-01 14:00:00,21.46,21.5,21.46,21.49,162200.0,21.46,21.5,21.46,21.49,162200.0
2006-02-01 14:30:00,21.49,21.52,21.23,21.25,514300.0,21.49,21.52,21.23,21.25,514300.0
2006-02-01 15:00:00,21.25,21.31,21.05,21.16,447700.0,21.25,21.31,21.05,21.16,447700.0
2006-02-01 15:30:00,21.16,21.36,21.15,21.35,384800.0,21.16,21.36,21.15,21.35,384800.0
2006-02-02 09:30:00,21.16,21.35,21.0,21.22,193500.0,21.16,21.35,21.0,21.22,193500.0
2006-02-02 10:00:00,21.21,21.21,21.1,21.14,121800.0,21.21,21.21,21.1,21.14,121800.0
2006-02-02 10:30:00,21.14,21.18,20.97,21.14,161800.0,21.14,21.18,20.97,21.14,161800.0
2006-02-02 11:00:00,21.15,21.2,21.06,21.11,104600.0,21.15,21.2,21.06,21.11,104600.0
2006-02-02 11:30:00,21.1,21.26,21.06,21.26,98400.0,21.1,21.26,21.06,21.26,98400.0
2006-02-02 12:00:00,21.26,21.32,21.13,21.15,185100.0,21.26,21.32,21.13,21.15,185100.0
2006-02-02 12:30:00,21.15,21.26,21.15,21.2,81300.0,21.15,21.26,21.15,21.2,81300.0
2006-02-02 13:00:00,21.2,21.22,21.16,21.18,128900.0,21.2,21.22,21.16,21.18,128900.0
2006-02-02 13:30:00,21.17,21.21,21.05,21.1,101900.0,21.17,21.21,21.05,21.1,101900.0
2006-02-02 14:00:00,21.1,21.2,21.09,21.16,71200.0,21.1,21.2,21.09,21.16,71200.0
2006-02-02 14:30:00,21.16,21.19,21.05,21.06,150100.0,21.16,21.19,21.05,21.06,150100.0
2006-02-02 15:00:00,21.06,21.11,21.03,21.1,115800.0,21.06,21.11,21.03,21.1,115800.0
2006-02-02 15:30:00,21.1,21.2,21.07,21.09,229200.0,21.1,21.2,21.07,21.09,229200.0
2006-02-03 09:30:00,20.95,21.15,20.9,21.06,313600.0,20.95,21.15,20.9,21.06,313600.0
2006-02-03 10:00:00,21.06,21.15,20.98,20.99,118900.0,21.06,21.15,20.98,20.99,118900.0
2006-02-03 10:30:00,20.98,21.02,20.8,20.95,209200.0,20.98,21.02,20.8,20.95,209200.0
2006-02-03 11:00:00,20.95,20.98,20.84,20.95,110300.0,20.95,20.98,20.84,20.95,110300.0
2006-02-03 11:30:00,20.95,21.18,20.94,21.02,181900.0,20.95,21.18,20.94,21.02,181900.0
2006-02-03 12:00:00,21.02,21.12,20.91,20.92,315000.0,21.02,21.12,20.91,20.92,315000.0
2006-02-03 12:30:00,20.93,21.05,20.85,20.89,149400.0,20.93,21.05,20.85,20.89,149400.0
2006-02-03 13:00:00,20.89,20.97,20.89,20.94,95300.0,20.89,20.97,20.89,20.94,95300.0
2006-02-03 13:30:00,20.92,20.97,20.88,20.91,146900.0,20.92,20.97,20.88,20.91,146900.0
2006-02-03 14:00:00,20.91,20.92,20.76,20.8,116200.0,20.91,20.92,20.76,20.8,116200.0
2006-02-03 14:30:00,20.8,20.82,20.67,20.81,160000.0,20.8,20.82,20.67,20.81,160000.0
2006-02-03 15:00:00,20.81,20.88,20.81,20.82,103400.0,20.81,20.88,20.81,20.82,103400.0
2006-02-03 15:30:00,20.81,21.09,20.79,20.92,213900.0,20.81,21.09,20.79,20.92,213900.0
2006-02-06 09:30:00,20.77,20.97,20.64,20.9,166300.0,20.77,20.97,20.64,20.9,166300.0
2006-02-06 10:00:00,20.91,21.02,20.86,20.95,69100.0,20.91,21.02,20.86,20.95,69100.0
2006-02-06 10:30:00,20.95,20.98,20.9,20.95,48300.0,20.95,20.98,20.9,20.95,48300.0
2006-02-06 11:00:00,20.95,20.99,20.93,20.97,57600.0,20.95,20.99,20.93,20.97,57600.0
2006-02-06 11:30:00,20.96,21.0,20.95,20.98,82600.0,20.96,21.0,20.95,20.98,82600.0
2006-02-06 12:00:00,21.0,21.06,20.98,21.06,126600.0,21.0,21.06,20.98,21.06,126600.0
2006-02-06 12:30:00,21.06,21.15,21.04,21.1,185100.0,21.06,21.15,21.04,21.1,185100.0
2006-02-06 13:00:00,21.11,21.16,21.05,21.07,95600.0,21.11,21.16,21.05,21.07,95600.0
2006-02-06 13:30:00,21.07,21.09,21.05,21.06,110000.0,21.07,21.09,21.05,21.06,110000.0
2006-02-06 14:00:00,21.06,21.07,20.93,20.95,89900.0,21.06,21.07,20.93,20.95,89900.0
2006-02-06 14:30:00,20.94,21.07,20.94,21.06,76800.0,20.94,21.07,20.94,21.06,76800.0
2006-02-06 15:00:00,21.07,21.34,21.07,21.18,294000.0,21.07,21.34,21.07,21.18,294000.0
2006-02-06 15:30:00,21.18,21.3,21.12,21.14,296300.0,21.18,21.3,21.12,21.14,296300.0
2006-02-07 09:30:00,21.05,21.2,20.97,21.06,171400.0,21.05,21.2,20.97,21.06,171400.0
2006-02-07 10:00:00,21.06,21.15,21.04,21.07,148800.0,21.06,21.15,21.04,21.07,148800.0
2006-02-07 10:30:00,21.08,21.14,21.0,21.12,95200.0,21.08,21.14,21.0,21.12,95200.0
2006-02-07 11:00:00,21.12,21.13,21.0,21.03,101600.0,21.12,21.13,21.0,21.03,101600.0
2006-02-07 11:30:00,21.03,21.03,20.96,21.0,59100.0,21.03,21.03,20.96,21.0,59100.0
2006-02-07 12:00:00,21.0,21.0,20.97,20.99,50900.0,21.0,21.0,20.97,20.99,50900.0
2006-02-07 12:30:00,20.98,21.04,20.98,21.01,63600.0,20.98,21.04,20.98,21.01,63600.0
2006-02-07 13:00:00,21.0,21.03,21.0,21.0,122000.0,21.0,21.03,21.0,21.0,122000.0
2006-02-07 13:30:00,21.0,21.05,21.0,21.04,57400.0,21.0,21.05,21.0,21.04,57400.0
2006-02-07 14:00:00,21.04,21.04,20.99,21.02,85400.0,21.04,21.04,20.99,21.02,85400.0
2006-02-07 14:30:00,21.01,21.03,20.94,20.99,144900.0,21.01,21.03,20.94,20.99,144900.0
2006-02-07 15:00:00,21.0,21.05,20.95,20.96,85000.0,21.0,21.05,20.95,20.96,85000.0
2006-02-07 15:30:00,20.96,21.11,20.95,21.11,361100.0,20.96,21.11,20.95,21.11,361100.0
2006-02-08 09:30:00,21.1,21.14,20.7,20.86,302000.0,21.1,21.14,20.7,20.86,302000.0
2006-02-08 10:00:00,20.86,21.03,20.85,20.97,112800.0,20.86,21.03,20.85,20.97,112800.0
2006-02-08 10:30:00,20.97,21.04,20.93,21.03,90500.0,20.97,21.04,20.93,21.03,90500.0
2006-02-08 11:00:00,21.03,21.04,20.99,21.03,57700.0,21.03,21.04,20.99,21.03,57700.0
2006-02-08 11:30:00,21.03,21.17,21.01,21.17,184000.0,21.03,21.17,21.01,21.17,184000.0
2006-02-08 12:00:00,21.17,21.23,21.12,21.21,196100.0,21.17,21.23,21.12,21.21,196100.0
2006-02-08 12:30:00,21.21,21.42,21.21,21.26,162500.0,21.21,21.42,21.21,21.26,162500.0
2006-02-08 13:00:00,21.25,21.61,21.25,21.25,31500.0,21.25,21.61,21.25,21.25,31500.0
2006-02-08 13:30:00,21.26,21.26,21.12,21.14,65100.0,21.26,21.26,21.12,21.14,65100.0
2006-02-08 14:00:00,21.14,21.16,21.0,21.05,143000.0,21.14,21.16,21.0,21.05,143000.0
2006-02-08 14:30:00,21.05,21.16,21.0,21.09,116700.0,21.05,21.16,21.0,21.09,116700.0
2006-02-08 15:00:00,21.1,21.33,21.1,21.33,251000.0,21.1,21.33,21.1,21.33,251000.0
2006-02-08 15:30:00,21.33,21.5,21.11,21.32,514200.0,21.33,21.5,21.11,21.32,514200.0
2006-02-09 09:30:00,21.42,21.46,21.32,21.44,282800.0,21.42,21.46,21.32,21.44,282800.0
2006-02-09 10:00:00,21.45,21.46,21.37,21.45,138200.0,21.45,21.46,21.37,21.45,138200.0
2006-02-09 10:30:00,21.46,21.58,21.41,21.58,140000.0,21.46,21.58,21.41,21.58,140000.0
2006-02-09 11:00:00,21.58,21.6,21.42,21.47,101200.0,21.58,21.6,21.42,21.47,101200.0
2006-02-09 11:30:00,21.47,21.6,21.46,21.55,117000.0,21.47,21.6,21.46,21.55,117000.0
2006-02-09 12:00:00,21.54,21.66,21.52,21.65,103400.0,21.54,21.66,21.52,21.65,103400.0
2006-02-09 12:30:00,21.65,21.71,21.63,21.65,108900.0,21.65,21.71,21.63,21.65,108900.0
2006-02-09 13:00:00,21.65,21.7,21.57,21.57,102100.0,21.65,21.7,21.57,21.57,102100.0
2006-02-09 13:30:00,21.58,21.7,21.55,21.68,114400.0,21.58,21.7,21.55,21.68,114400.0
2006-02-09 14:00:00,21.69,21.7,21.57,21.68,139900.0,21.69,21.7,21.57,21.68,139900.0
2006-02-09 14:30:00,21.68,21.7,21.61,21.69,183400.0,21.68,21.7,21.61,21.69,183400.0
2006-02-09 15:00:00,21.69,21.7,21.54,21.55,199400.0,21.69,21.7,21.54,21.55,199400.0
2006-02-09 15:30:00,21.54,21.57,21.5,21.52,345100.0,21.54,21.57,21.5,21.52,345100.0
2006-02-10 09:30:00,21.52,21.67,21.43,21.48,157100.0,21.52,21.67,21.43,21.48,157100.0
2006-02-10 10:00:00,21.47,21.55,21.43,21.47,74600.0,21.47,21.55,21.43,21.47,74600.0
2006-02-10 10:30:00,21.47,21.55,21.38,21.51,92700.0,21.47,21.55,21.38,21.51,92700.0
2006-02-10 11:00:00,21.5,21.53,21.43,21.45,67300.0,21.5,21.53,21.43,21.45,67300.0
2006-02-10 11:30:00,21.45,21.53,21.44,21.5,69800.0,21.45,21.53,21.44,21.5,69800.0
2006-02-10 12:00:00,21.5,21.62,21.5,21.57,94100.0,21.5,21.62,21.5,21.57,94100.0
2006-02-10 12:30:00,21.57,21.61,21.55,21.55,53700.0,21.57,21.61,21.55,21.55,53700.0
2006-02-10 13:00:00,21.55,21.55,21.49,21.5,66100.0,21.55,21.55,21.49,21.5,66100.0
2006-02-10 13:30:00,21.5,21.54,21.49,21.51,139100.0,21.5,21.54,21.49,21.51,139100.0
2006-02-10 14:00:00,21.5,21.55,21.49,21.51,117400.0,21.5,21.55,21.49,21.51,117400.0
2006-02-10 14:30:00,21.52,21.62,21.51,21.61,143400.0,21.52,21.62,21.51,21.61,143400.0
2006-02-10 15:00:00,21.6,21.69,21.55,21.68,94300.0,21.6,21.69,21.55,21.68,94300.0
2006-02-10 15:30:00,21.69,21.69,21.56,21.59,171300.0,21.69,21.69,21.56,21.59,171300.0
2006-02-13 09:30:00,21.5,21.71,21.47,21.59,275200.0,21.5,21.71,21.47,21.59,275200.0
2006-02-13 10:00:00,21.59,21.66,21.55,21.55,121000.0,21.59,21.66,21.55,21.55,121000.0
2006-02-13 10:30:00,21.55,21.63,21.51,21.6,63700.0,21.55,21.63,21.51,21.6,63700.0
2006-02-13 11:00:00,21.59,21.6,21.48,21.51,68200.0,21.59,21.6,21.48,21.51,68200.0
2006-02-13 11:30:00,21.51,21.56,21.49,21.53,66300.0,21.51,21.56,21.49,21.53,66300.0
2006-02-13 12:00:00,21.54,21.61,21.53,21.55,190500.0,21.54,21.61,21.53,21.55,190500.0
2006-02-13 12:30:00,21.55,21.55,21.49,21.51,124600.0,21.55,21.55,21.49,21.51,124600.0
2006-02-13 13:00:00,21.51,21.54,21.48,21.5,67100.0,21.51,21.54,21.48,21.5,67100.0
2006-02-13 13:30:00,21.5,21.52,21.48,21.49,114100.0,21.5,21.52,21.48,21.49,114100.0
2006-02-13 14:00:00,21.5,21.55,21.49,21.5,68100.0,21.5,21.55,21.49,21.5,68100.0
2006-02-13 14:30:00,21.5,21.55,21.49,21.54,114900.0,21.5,21.55,21.49,21.54,114900.0
2006-02-13 15:00:00,21.55,21.61,21.51,21.59,143200.0,21.55,21.61,21.51,21.59,143200.0
2006-02-13 15:30:00,21.59,21.6,21.55,21.6,150900.0,21.59,21.6,21.55,21.6,150900.0
2006-02-14 09:30:00,21.58,21.6,21.48,21.6,186700.0,21.58,21.6,21.48,21.6,186700.0
2006-02-14 10:00:00,21.59,21.6,21.55,21.55,63300.0,21.59,21.6,21.55,21.55,63300.0
2006-02-14 10:30:00,21.55,21.56,21.48,21.51,75200.0,21.55,21.56,21.48,21.51,75200.0
2006-02-14 11:00:00,21.5,21.54,21.48,21.5,86000.0,21.5,21.54,21.48,21.5,86000.0
2006-02-14 11:30:00,21.5,21.54,21.48,21.53,123000.0,21.5,21.54,21.48,21.53,123000.0
2006-02-14 12:00:00,21.53,21.53,21.5,21.51,37100.0,21.53,21.53,21.5,21.51,37100.0
2006-02-14 12:30:00,21.51,21.51,21.43,21.47,209900.0,21.51,21.51,21.43,21.47,209900.0
2006-02-14 13:00:00,21.47,21.48,21.41,21.42,148700.0,21.47,21.48,21.41,21.42,148700.0
2006-02-14 13:30:00,21.41,21.41,21.21,21.39,195500.0,21.41,21.41,21.21,21.39,195500.0
2006-02-14 14:00:00,21.4,21.4,21.37,21.4,98800.0,21.4,21.4,21.37,21.4,98800.0
2006-02-14 14:30:00,21.39,21.47,21.38,21.4,142300.0,21.39,21.47,21.38,21.4,142300.0
2006-02-14 15:00:00,21.39,21.45,21.38,21.45,167500.0,21.39,21.45,21.38,21.45,167500.0
2006-02-14 15:30:00,21.44,21.45,21.39,21.39,247400.0,21.44,21.45,21.39,21.39,247400.0
2006-02-15 09:30:00,21.3,21.45,20.87,20.87,486400.0,21.3,21.45,20.87,20.87,486400.0
2006-02-15 10:00:00,20.87,21.16,20.75,21.1,274000.0,20.87,21.16,20.75,21.1,274000.0
2006-02-15 10:30:00,21.1,21.11,21.03,21.04,130900.0,21.1,21.11,21.03,21.04,130900.0
2006-02-15 11:00:00,21.05,21.05,20.84,20.85,180800.0,21.05,21.05,20.84,20.85,180800.0
2006-02-15 11:30:00,20.85,20.9,20.79,20.89,123100.0,20.85,20.9,20.79,20.89,123100.0
2006-02-15 12:00:00,20.88,21.01,20.88,21.0,201200.0,20.88,21.01,20.88,21.0,201200.0
2006-02-15 12:30:00,21.0,21.05,20.91,21.04,179300.0,21.0,21.05,20.91,21.04,179300.0
2006-02-15 13:00:00,21.05,21.11,20.98,20.99,180200.0,21.05,21.11,20.98,20.99,180200.0
2006-02-15 13:30:00,20.99,21.03,20.96,21.0,167800.0,20.99,21.03,20.96,21.0,167800.0
2006-02-15 14:00:00,21.01,21.03,20.95,21.03,289700.0,21.01,21.03,20.95,21.03,289700.0
2006-02-15 14:30:00,21.03,21.11,21.01,21.09,326100.0,21.03,21.11,21.01,21.09,326100.0
2006-02-15 15:00:00,21.09,21.1,20.99,21.08,313800.0,21.09,21.1,20.99,21.08,313800.0
2006-02-15 15:30:00,21.09,21.1,21.02,21.09,226500.0,21.09,21.1,21.02,21.09,226500.0
2006-02-16 09:30:00,21.1,21.15,21.05,21.08,138600.0,21.1,21.15,21.05,21.08,138600.0
2006-02-16 10:00:00,21.08,21.1,21.06,21.09,86400.0,21.08,21.1,21.06,21.09,86400.0
2006-02-16 10:30:00,21.1,21.1,21.02,21.03,74900.0,21.1,21.1,21.02,21.03,74900.0
2006-02-16 11:00:00,21.04,21.05,20.99,21.01,155000.0,21.04,21.05,20.99,21.01,155000.0
2006-02-16 11:30:00,21.01,21.02,20.9,20.94,192800.0,21.01,21.02,20.9,20.94,192800.0
2006-02-16 12:00:00,20.94,21.02,20.86,21.01,145100.0,20.94,21.02,20.86,21.01,145100.0
2006-02-16 12:30:00,21.0,21.01,20.86,20.88,106500.0,21.0,21.01,20.86,20.88,106500.0
2006-02-16 13:00:00,20.88,20.91,20.87,20.88,52600.0,20.88,20.91,20.87,20.88,52600.0
2006-02-16 13:30:00,20.88,20.9,20.79,20.85,90600.0,20.88,20.9,20.79,20.85,90600.0
2006-02-16 14:00:00,20.85,20.95,20.84,20.85,68300.0,20.85,20.95,20.84,20.85,68300.0
2006-02-16 14:30:00,20.86,20.96,20.79,20.9,113100.0,20.86,20.96,20.79,20.9,113100.0
2006-02-16 15:00:00,20.9,20.92,20.82,20.9,136400.0,20.9,20.92,20.82,20.9,136400.0
2006-02-16 15:30:00,20.89,21.02,20.89,21.02,252600.0,20.89,21.02,20.89,21.02,252600.0
2006-02-17 09:30:00,21.02,21.05,20.94,21.01,315400.0,21.02,21.05,20.94,21.01,315400.0
2006-02-17 10:00:00,21.01,21.02,20.97,21.0,176100.0,21.01,21.02,20.97,21.0,176100.0
2006-02-17 10:30:00,21.0,21.0,20.96,20.98,71600.0,21.0,21.0,20.96,20.98,71600.0
2006-02-17 11:00:00,20.98,20.99,20.96,20.99,49000.0,20.98,20.99,20.96,20.99,49000.0
2006-02-17 11:30:00,20.99,20.99,20.96,20.97,53000.0,20.99,20.99,20.96,20.97,53000.0
2006-02-17 12:00:00,20.97,20.98,20.91,20.97,81100.0,20.97,20.98,20.91,20.97,81100.0
2006-02-17 12:30:00,20.97,21.0,20.96,20.96,76600.0,20.97,21.0,20.96,20.96,76600.0
2006-02-17 13:00:00,20.96,20.97,20.96,20.97,33100.0,20.96,20.97,20.96,20.97,33100.0
2006-02-17 13:30:00,20.97,20.98,20.96,20.96,33500.0,20.97,20.98,20.96,20.96,33500.0
2006-02-17 14:00:00,20.96,20.99,20.96,20.97,88700.0,20.96,20.99,20.96,20.97,88700.0
2006-02-17 14:30:00,20.97,20.98,20.96,20.97,127600.0,20.97,20.98,20.96,20.97,127600.0
2006-02-17 15:00:00,20.97,20.98,20.92,20.97,140800.0,20.97,20.98,20.92,20.97,140800.0
2006-02-17 15:30:00,20.96,21.0,20.89,20.9,308800.0,20.96,21.0,20.89,20.9,308800.0
2006-02-21 09:30:00,20.9,20.93,20.78,20.81,259100.0,20.9,20.93,20.78,20.81,259100.0
2006-02-21 10:00:00,20.81,20.87,20.52,20.55,157400.0,20.81,20.87,20.52,20.55,157400.0
2006-02-21 10:30:00,20.55,20.77,20.55,20.65,87400.0,20.55,20.77,20.55,20.65,87400.0
2006-02-21 11:00:00,20.67,20.78,20.66,20.66,52100.0,20.67,20.78,20.66,20.66,52100.0
2006-02-21 11:30:00,20.65,20.7,20.59,20.6,66700.0,20.65,20.7,20.59,20.6,66700.0
2006-02-21 12:00:00,20.6,20.64,20.59,20.6,56000.0,20.6,20.64,20.59,20.6,56000.0
2006-02-21 12:30:00,20.61,20.67,20.57,20.6,94600.0,20.61,20.67,20.57,20.6,94600.0
2006-02-21 13:00:00,20.6,20.61,20.53,20.57,70500.0,20.6,20.61,20.53,20.57,70500.0
2006-02-21 13:30:00,20.57,20.66,20.55,20.58,88100.0,20.57,20.66,20.55,20.58,88100.0
2006-02-21 14:00:00,20.57,20.66,20.5,20.53,124300.0,20.57,20.66,20.5,20.53,124300.0
2006-02-21 14:30:00,20.53,20.59,20.44,20.57,203800.0,20.53,20.59,20.44,20.57,203800.0
2006-02-21 15:00:00,20.58,20.62,20.45,20.56,278900.0,20.58,20.62,20.45,20.56,278900.0
2006-02-21 15:30:00,20.56,20.75,20.55,20.66,309700.0,20.56,20.75,20.55,20.66,309700.0
2006-02-22 09:30:00,20.71,20.95,20.5,20.81,395700.0,20.71,20.95,20.5,20.81,395700.0
2006-02-22 10:00:00,20.81,20.97,20.8,20.9,100800.0,20.81,20.97,20.8,20.9,100800.0
2006-02-22 10:30:00,20.9,20.91,20.8,20.88,127500.0,20.9,20.91,20.8,20.88,127500.0
2006-02-22 11:00:00,20.88,20.96,20.84,20.93,112900.0,20.88,20.96,20.84,20.93,112900.0
2006-02-22 11:30:00,20.94,20.94,20.8,20.85,218500.0,20.94,20.94,20.8,20.85,218500.0
2006-02-22 12:00:00,20.85,20.87,20.83,20.83,88000.0,20.85,20.87,20.83,20.83,88000.0
2006-02-22 12:30:00,20.83,20.91,20.83,20.91,50200.0,20.83,20.91,20.83,20.91,50200.0
2006-02-22 13:00:00,20.93,21.05,20.92,20.93,131900.0,20.93,21.05,20.92,20.93,131900.0
2006-02-22 13:30:00,20.92,20.93,20.83,20.92,59400.0,20.92,20.93,20.83,20.92,59400.0
2006-02-22 14:00:00,20.92,21.2,20.91,21.14,195300.0,20.92,21.2,20.91,21.14,195300.0
2006-02-22 14:30:00,21.12,21.22,21.05,21.21,193800.0,21.12,21.22,21.05,21.21,193800.0
2006-02-22 15:00:00,21.21,21.29,21.15,21.2,551000.0,21.21,21.29,21.15,21.2,551000.0
2006-02-22 15:30:00,21.2,21.2,21.06,21.11,532000.0,21.2,21.2,21.06,21.11,532000.0
2006-02-23 09:30:00,21.04,21.41,21.04,21.41,246200.0,21.04,21.41,21.04,21.41,246200.0
2006-02-23 10:00:00,21.4,21.43,21.29,21.32,163900.0,21.4,21.43,21.29,21.32,163900.0
2006-02-23 10:30:00,21.33,21.45,21.33,21.4,216700.0,21.33,21.45,21.33,21.4,216700.0
2006-02-23 11:00:00,21.4,21.44,21.34,21.41,112600.0,21.4,21.44,21.34,21.41,112600.0
2006-02-23 11:30:00,21.38,21.5,21.37,21.48,136800.0,21.38,21.5,21.37,21.48,136800.0
2006-02-23 12:00:00,21.5,21.54,21.46,21.46,206600.0,21.5,21.54,21.46,21.46,206600.0
2006-02-23 12:30:00,21.46,21.57,21.44,21.54,138700.0,21.46,21.57,21.44,21.54,138700.0
2006-02-23 13:00:00,21.55,21.65,21.52,21.63,69100.0,21.55,21.65,21.52,21.63,69100.0
2006-02-23 13:30:00,21.63,21.67,21.6,21.61,57400.0,21.63,21.67,21.6,21.61,57400.0
2006-02-23 14:00:00,21.62,21.63,21.53,21.58,118300.0,21.62,21.63,21.53,21.58,118300.0
2006-02-23 14:30:00,21.59,21.65,21.57,21.62,97800.0,21.59,21.65,21.57,21.62,97800.0
2006-02-23 15:00:00,21.62,21.62,21.54,21.57,131100.0,21.62,21.62,21.54,21.57,131100.0
2006-02-23 15:30:00,21.56,21.57,21.32,21.44,418300.0,21.56,21.57,21.32,21.44,418300.0
2006-02-24 09:30:00,21.54,21.58,21.4,21.51,198700.0,21.54,21.58,21.4,21.51,198700.0
2006-02-24 10:00:00,21.51,21.63,21.49,21.57,83600.0,21.51,21.63,21.49,21.57,83600.0
2006-02-24 10:30:00,21.57,21.6,21.51,21.58,82900.0,21.57,21.6,21.51,21.58,82900.0
2006-02-24 11:00:00,21.58,21.6,21.52,21.59,145200.0,21.58,21.6,21.52,21.59,145200.0
2006-02-24 11:30:00,21.6,21.67,21.59,21.65,66400.0,21.6,21.67,21.59,21.65,66400.0
2006-02-24 12:00:00,21.65,21.76,21.65,21.76,93300.0,21.65,21.76,21.65,21.76,93300.0
2006-02-24 12:30:00,21.76,21.76,21.72,21.73,84000.0,21.76,21.76,21.72,21.73,84000.0
2006-02-24 13:00:00,21.73,21.75,21.65,21.71,86600.0,21.73,21.75,21.65,21.71,86600.0
2006-02-24 13:30:00,21.71,21.73,21.68,21.7,47700.0,21.71,21.73,21.68,21.7,47700.0
2006-02-24 14:00:00,21.7,21.72,21.65,21.67,96500.0,21.7,21.72,21.65,21.67,96500.0
2006-02-24 14:30:00,21.68,21.71,21.56,21.65,224800.0,21.68,21.71,21.56,21.65,224800.0
2006-02-24 15:00:00,21.66,21.69,21.55,21.67,187400.0,21.66,21.69,21.55,21.67,187400.0
2006-02-24 15:30:00,21.66,21.75,21.56,21.74,372300.0,21.66,21.75,21.56,21.74,372300.0
2006-02-27 09:30:00,21.75,21.81,21.7,21.8,189500.0,21.75,21.81,21.7,21.8,189500.0
2006-02-27 10:00:00,21.79,21.95,21.79,21.93,141100.0,21.79,21.95,21.79,21.93,141100.0
2006-02-27 10:30:00,21.93,22.0,21.93,21.98,166000.0,21.93,22.0,21.93,21.98,166000.0
2006-02-27 11:00:00,21.98,22.0,21.97,21.98,144100.0,21.98,22.0,21.97,21.98,144100.0
2006-02-27 11:30:00,21.98,21.98,21.96,21.98,50100.0,21.98,21.98,21.96,21.98,50100.0
2006-02-27 12:00:00,21.97,21.99,21.97,21.97,76500.0,21.97,21.99,21.97,21.97,76500.0
2006-02-27 12:30:00,21.98,21.99,21.96,21.98,91200.0,21.98,21.99,21.96,21.98,91200.0
2006-02-27 13:00:00,21.97,21.98,21.96,21.96,34400.0,21.97,21.98,21.96,21.96,34400.0
2006-02-27 13:30:00,21.97,21.97,21.94,21.96,99800.0,21.97,21.97,21.94,21.96,99800.0
2006-02-27 14:00:00,21.96,21.98,21.93,21.97,95300.0,21.96,21.98,21.93,21.97,95300.0
2006-02-27 14:30:00,21.98,22.1,21.97,22.09,248900.0,21.98,22.1,21.97,22.09,248900.0
2006-02-27 15:00:00,22.09,22.2,22.09,22.13,283300.0,22.09,22.2,22.09,22.13,283300.0
2006-02-27 15:30:00,22.13,22.24,21.98,22.09,393100.0,22.13,22.24,21.98,22.09,393100.0
2006-02-28 09:30:00,22.0,22.08,21.8,21.95,160100.0,22.0,22.08,21.8,21.95,160100.0
2006-02-28 10:00:00,21.95,21.98,21.83,21.83,101100.0,21.95,21.98,21.83,21.83,101100.0
2006-02-28 10:30:00,21.83,21.84,21.5,21.5,176100.0,21.83,21.84,21.5,21.5,176100.0
2006-02-28 11:00:00,21.5,21.56,21.46,21.56,107700.0,21.5,21.56,21.46,21.56,107700.0
2006-02-28 11:30:00,21.57,21.57,21.45,21.5,84300.0,21.57,21.57,21.45,21.5,84300.0
2006-02-28 12:00:00,21.51,21.52,21.47,21.48,52000.0,21.51,21.52,21.47,21.48,52000.0
2006-02-28 12:30:00,21.47,21.67,21.45,21.61,57200.0,21.47,21.67,21.45,21.61,57200.0
2006-02-28 13:00:00,21.62,21.66,21.57,21.6,133200.0,21.62,21.66,21.57,21.6,133200.0
2006-02-28 13:30:00,21.61,21.62,21.38,21.4,183000.0,21.61,21.62,21.38,21.4,183000.0
2006-02-28 14:00:00,21.41,21.44,21.17,21.22,160200.0,21.41,21.44,21.17,21.22,160200.0
2006-02-28 14:30:00,21.21,21.27,21.17,21.24,134200.0,21.21,21.27,21.17,21.24,134200.0
2006-02-28 15:00:00,21.23,21.27,21.09,21.14,239000.0,21.23,21.27,21.09,21.14,239000.0
2006-02-28 15:30:00,21.13,21.37,21.13,21.24,498800.0,21.13,21.37,21.13,21.24,498800.0
2006-03-01 09:30:00,21.27,21.44,21.06,21.4,212700.0,21.27,21.44,21.06,21.4,212700.0
2006-03-01 10:00:00,21.4,21.42,21.27,21.35,155500.0,21.4,21.42,21.27,21.35,155500.0
2006-03-01 10:30:00,21.38,21.4,21.31,21.35,74400.0,21.38,21.4,21.31,21.35,74400.0
2006-03-01 11:00:00,21.35,21.42,21.33,21.42,89000.0,21.35,21.42,21.33,21.42,89000.0
2006-03-01 11:30:00,21.42,21.53,21.42,21.46,136100.0,21.42,21.53,21.42,21.46,136100.0
2006-03-01 12:00:00,21.48,21.5,21.3,21.33,75500.0,21.48,21.5,21.3,21.33,75500.0
2006-03-01 12:30:00,21.32,21.39,21.2,21.23,81400.0,21.32,21.39,21.2,21.23,81400.0
2006-03-01 13:00:00,21.22,21.26,21.11,21.24,653000.0,21.22,21.26,21.11,21.24,653000.0
2006-03-01 13:30:00,21.25,21.25,21.16,21.2,104300.0,21.25,21.25,21.16,21.2,104300.0
2006-03-01 14:00:00,21.21,21.25,21.12,21.23,159700.0,21.21,21.25,21.12,21.23,159700.0
2006-03-01 14:30:00,21.22,21.27,21.18,21.2,517400.0,21.22,21.27,21.18,21.2,517400.0
2006-03-01 15:00:00,21.2,21.36,21.2,21.34,294400.0,21.2,21.36,21.2,21.34,294400.0
2006-03-01 15:30:00,21.34,21.44,21.32,21.35,370600.0,21.34,21.44,21.32,21.35,370600.0
2006-03-02 09:30:00,21.19,21.23,21.08,21.1,141800.0,21.19,21.23,21.08,21.1,141800.0
2006-03-02 10:00:00,21.1,21.14,21.04,21.05,86300.0,21.1,21.14,21.04,21.05,86300.0
2006-03-02 10:30:00,21.05,21.07,20.9,21.01,286600.0,21.05,21.07,20.9,21.01,286600.0
2006-03-02 11:00:00,20.99,21.07,20.99,21.03,188100.0,20.99,21.07,20.99,21.03,188100.0
2006-03-02 11:30:00,21.05,21.05,20.99,21.01,149500.0,21.05,21.05,20.99,21.01,149500.0
2006-03-02 12:00:00,20.99,21.01,20.95,20.96,86300.0,20.99,21.01,20.95,20.96,86300.0
2006-03-02 12:30:00,20.97,21.0,20.95,21.0,32300.0,20.97,21.0,20.95,21.0,32300.0
2006-03-02 13:00:00,20.99,21.06,20.99,21.0,288900.0,20.99,21.06,20.99,21.0,288900.0
2006-03-02 13:30:00,21.0,21.06,20.97,21.03,102500.0,21.0,21.06,20.97,21.03,102500.0
2006-03-02 14:00:00,21.03,21.05,20.97,21.01,223000.0,21.03,21.05,20.97,21.01,223000.0
2006-03-02 14:30:00,21.01,21.13,20.98,21.07,359600.0,21.01,21.13,20.98,21.07,359600.0
2006-03-02 15:00:00,21.08,21.17,21.07,21.15,151400.0,21.08,21.17,21.07,21.15,151400.0
2006-03-02 15:30:00,21.14,21.16,21.05,21.12,357300.0,21.14,21.16,21.05,21.12,357300.0
2006-03-03 09:30:00,20.91,21.18,20.86,21.14,187900.0,20.91,21.18,20.86,21.14,187900.0
2006-03-03 10:00:00,21.14,21.16,21.08,21.13,82800.0,21.14,21.16,21.08,21.13,82800.0
2006-03-03 10:30:00,21.12,21.14,21.06,21.09,84400.0,21.12,21.14,21.06,21.09,84400.0
2006-03-03 11:00:00,21.1,21.17,21.08,21.1,99200.0,21.1,21.17,21.08,21.1,99200.0
2006-03-03 11:30:00,21.1,21.3,21.08,21.3,60900.0,21.1,21.3,21.08,21.3,60900.0
2006-03-03 12:00:00,21.29,21.43,21.29,21.43,120800.0,21.29,21.43,21.29,21.43,120800.0
2006-03-03 12:30:00,21.42,21.45,21.38,21.43,93000.0,21.42,21.45,21.38,21.43,93000.0
2006-03-03 13:00:00,21.43,21.43,21.24,21.29,72700.0,21.43,21.43,21.24,21.29,72700.0
2006-03-03 13:30:00,21.3,21.33,21.25,21.31,80100.0,21.3,21.33,21.25,21.31,80100.0
2006-03-03 14:00:00,21.3,21.32,21.25,21.27,71300.0,21.3,21.32,21.25,21.27,71300.0
2006-03-03 14:30:00,21.27,21.28,21.15,21.15,63000.0,21.27,21.28,21.15,21.15,63000.0
2006-03-03 15:00:00,21.15,21.17,21.08,21.12,203300.0,21.15,21.17,21.08,21.12,203300.0
2006-03-03 15:30:00,21.12,21.14,21.07,21.1,290400.0,21.12,21.14,21.07,21.1,290400.0
2006-03-06 09:30:00,21.15,21.26,21.1,21.15,97000.0,21.15,21.26,21.1,21.15,97000.0
2006-03-06 10:00:00,21.15,21.19,21.02,21.07,106600.0,21.15,21.19,21.02,21.07,106600.0
2006-03-06 10:30:00,21.08,21.14,21.06,21.07,79000.0,21.08,21.14,21.06,21.07,79000.0
2006-03-06 11:00:00,21.07,21.12,21.06,21.08,56000.0,21.07,21.12,21.06,21.08,56000.0
2006-03-06 11:30:00,21.07,21.14,21.06,21.11,60300.0,21.07,21.14,21.06,21.11,60300.0
2006-03-06 12:00:00,21.11,21.11,21.08,21.09,39500.0,21.11,21.11,21.08,21.09,39500.0
2006-03-06 12:30:00,21.09,21.09,20.79,20.87,107500.0,21.09,21.09,20.79,20.87,107500.0
2006-03-06 13:00:00,20.86,20.93,20.86,20.9,47800.0,20.86,20.93,20.86,20.9,47800.0
2006-03-06 13:30:00,20.9,20.92,20.73,20.79,126700.0,20.9,20.92,20.73,20.79,126700.0
2006-03-06 14:00:00,20.81,20.82,20.74,20.81,144000.0,20.81,20.82,20.74,20.81,144000.0
2006-03-06 14:30:00,20.81,20.85,20.79,20.85,84600.0,20.81,20.85,20.79,20.85,84600.0
2006-03-06 15:00:00,20.84,21.02,20.83,20.98,151600.0,20.84,21.02,20.83,20.98,151600.0
2006-03-06 15:30:00,20.98,20.99,20.9,20.94,102400.0,20.98,20.99,20.9,20.94,102400.0
2006-03-07 09:30:00,20.82,20.89,20.61,20.63,123500.0,20.82,20.89,20.61,20.63,123500.0
2006-03-07 10:00:00,20.65,20.78,20.64,20.77,68700.0,20.65,20.78,20.64,20.77,68700.0
2006-03-07 10:30:00,20.76,20.82,20.7,20.74,171300.0,20.76,20.82,20.7,20.74,171300.0
2006-03-07 11:00:00,20.73,20.82,20.73,20.81,52700.0,20.73,20.82,20.73,20.81,52700.0
2006-03-07 11:30:00,20.8,20.94,20.78,20.79,76500.0,20.8,20.94,20.78,20.79,76500.0
2006-03-07 12:00:00,20.78,20.83,20.77,20.81,32600.0,20.78,20.83,20.77,20.81,32600.0
2006-03-07 12:30:00,20.8,20.81,20.74,20.8,125200.0,20.8,20.81,20.74,20.8,125200.0
2006-03-07 13:00:00,20.8,20.81,20.75,20.77,54500.0,20.8,20.81,20.75,20.77,54500.0
2006-03-07 13:30:00,20.78,20.81,20.75,20.81,88600.0,20.78,20.81,20.75,20.81,88600.0
2006-03-07 14:00:00,20.8,20.82,20.7,20.7,45400.0,20.8,20.82,20.7,20.7,45400.0
2006-03-07 14:30:00,20.71,20.82,20.67,20.8,121800.0,20.71,20.82,20.67,20.8,121800.0
2006-03-07 15:00:00,20.8,20.81,20.75,20.79,79100.0,20.8,20.81,20.75,20.79,79100.0
2006-03-07 15:30:00,20.81,20.89,20.79,20.86,171200.0,20.81,20.89,20.79,20.86,171200.0
2006-03-08 09:30:00,20.75,20.89,20.7,20.85,139800.0,20.75,20.89,20.7,20.85,139800.0
2006-03-08 10:00:00,20.84,20.87,20.7,20.75,76300.0,20.84,20.87,20.7,20.75,76300.0
2006-03-08 10:30:00,20.74,20.8,20.71,20.75,78200.0,20.74,20.8,20.71,20.75,78200.0
2006-03-08 11:00:00,20.75,20.76,20.72,20.73,40400.0,20.75,20.76,20.72,20.73,40400.0
2006-03-08 11:30:00,20.72,20.75,20.66,20.67,40600.0,20.72,20.75,20.66,20.67,40600.0
2006-03-08 12:00:00,20.66,20.77,20.65,20.76,37900.0,20.66,20.77,20.65,20.76,37900.0
2006-03-08 12:30:00,20.77,20.81,20.76,20.81,36000.0,20.77,20.81,20.76,20.81,36000.0
2006-03-08 13:00:00,20.8,20.82,20.73,20.75,33700.0,20.8,20.82,20.73,20.75,33700.0
2006-03-08 13:30:00,20.74,20.75,20.73,20.75,18000.0,20.74,20.75,20.73,20.75,18000.0
2006-03-08 14:00:00,20.75,20.83,20.74,20.83,46600.0,20.75,20.83,20.74,20.83,46600.0
2006-03-08 14:30:00,20.83,20.92,20.82,20.87,72200.0,20.83,20.92,20.82,20.87,72200.0
2006-03-08 15:00:00,20.87,20.91,20.82,20.85,69400.0,20.87,20.91,20.82,20.85,69400.0
2006-03-08 15:30:00,20.86,20.93,20.84,20.85,178800.0,20.86,20.93,20.84,20.85,178800.0
2006-03-09 09:30:00,20.85,20.9,20.73,20.87,155800.0,20.85,20.9,20.73,20.87,155800.0
2006-03-09 10:00:00,20.87,20.93,20.71,20.82,205400.0,20.87,20.93,20.71,20.82,205400.0
2006-03-09 10:30:00,20.82,20.9,20.75,20.78,169100.0,20.82,20.9,20.75,20.78,169100.0
2006-03-09 11:00:00,20.77,20.78,20.72,20.74,72700.0,20.77,20.78,20.72,20.74,72700.0
2006-03-09 11:30:00,20.74,20.77,20.71,20.76,97400.0,20.74,20.77,20.71,20.76,97400.0
2006-03-09 12:00:00,20.75,20.76,20.73,20.74,84800.0,20.75,20.76,20.73,20.74,84800.0
2006-03-09 12:30:00,20.75,20.77,20.71,20.77,73900.0,20.75,20.77,20.71,20.77,73900.0
2006-03-09 13:00:00,20.76,20.82,20.75,20.8,165800.0,20.76,20.82,20.75,20.8,165800.0
2006-03-09 13:30:00,20.8,20.83,20.77,20.81,140700.0,20.8,20.83,20.77,20.81,140700.0
2006-03-09 14:00:00,20.81,20.88,20.81,20.86,108500.0,20.81,20.88,20.81,20.86,108500.0
2006-03-09 14:30:00,20.86,20.89,20.85,20.87,106800.0,20.86,20.89,20.85,20.87,106800.0
2006-03-09 15:00:00,20.87,20.99,20.85,20.99,212700.0,20.87,20.99,20.85,20.99,212700.0
2006-03-09 15:30:00,20.98,21.06,20.95,20.98,432600.0,20.98,21.06,20.95,20.98,432600.0
2006-03-10 09:30:00,20.88,20.98,20.85,20.95,87900.0,20.88,20.98,20.85,20.95,87900.0
2006-03-10 10:00:00,20.96,21.1,20.93,21.04,120100.0,20.96,21.1,20.93,21.04,120100.0
2006-03-10 10:30:00,21.04,21.11,20.97,21.06,279900.0,21.04,21.11,20.97,21.06,279900.0
2006-03-10 11:00:00,21.08,21.18,21.02,21.18,133900.0,21.08,21.18,21.02,21.18,133900.0
2006-03-10 11:30:00,21.16,21.28,21.14,21.22,93200.0,21.16,21.28,21.14,21.22,93200.0
2006-03-10 12:00:00,21.22,21.32,21.22,21.31,82400.0,21.22,21.32,21.22,21.31,82400.0
2006-03-10 12:30:00,21.3,21.71,21.3,21.64,278000.0,21.3,21.71,21.3,21.64,278000.0
2006-03-10 13:00:00,21.64,21.64,21.52,21.54,80500.0,21.64,21.64,21.52,21.54,80500.0
2006-03-10 13:30:00,21.54,21.55,21.33,21.53,181400.0,21.54,21.55,21.33,21.53,181400.0
2006-03-10 14:00:00,21.54,21.54,21.24,21.25,122000.0,21.54,21.54,21.24,21.25,122000.0
2006-03-10 14:30:00,21.25,21.25,21.06,21.1,136100.0,21.25,21.25,21.06,21.1,136100.0
2006-03-10 15:00:00,21.1,21.22,21.06,21.14,117600.0,21.1,21.22,21.06,21.14,117600.0
2006-03-10 15:30:00,21.14,21.28,21.1,21.13,182900.0,21.14,21.28,21.1,21.13,182900.0
2006-03-13 09:30:00,21.35,21.35,20.94,21.19,187900.0,21.35,21.35,20.94,21.19,187900.0
2006-03-13 10:00:00,21.17,21.27,21.16,21.18,104300.0,21.17,21.27,21.16,21.18,104300.0
2006-03-13 10:30:00,21.16,21.22,21.16,21.19,37100.0,21.16,21.22,21.16,21.19,37100.0
2006-03-13 11:00:00,21.19,21.19,21.07,21.1,67800.0,21.19,21.19,21.07,21.1,67800.0
2006-03-13 11:30:00,21.09,21.11,21.05,21.08,62500.0,21.09,21.11,21.05,21.08,62500.0
2006-03-13 12:00:00,21.08,21.08,20.98,21.03,57000.0,21.08,21.08,20.98,21.03,57000.0
2006-03-13 12:30:00,21.02,21.06,21.0,21.04,55000.0,21.02,21.06,21.0,21.04,55000.0
2006-03-13 13:00:00,21.05,21.06,20.99,21.0,50100.0,21.05,21.06,20.99,21.0,50100.0
2006-03-13 13:30:00,21.01,21.08,21.01,21.04,44700.0,21.01,21.08,21.01,21.04,44700.0
2006-03-13 14:00:00,21.05,21.07,21.01,21.05,50900.0,21.05,21.07,21.01,21.05,50900.0
2006-03-13 14:30:00,21.04,21.14,21.04,21.06,106300.0,21.04,21.14,21.04,21.06,106300.0
2006-03-13 15:00:00,21.07,21.13,21.06,21.07,121600.0,21.07,21.13,21.06,21.07,121600.0
2006-03-13 15:30:00,21.07,21.07,21.01,21.05,121000.0,21.07,21.07,21.01,21.05,121000.0
2006-03-14 09:30:00,21.0,21.09,20.92,21.08,330400.0,21.0,21.09,20.92,21.08,330400.0
2006-03-14 10:00:00,21.08,21.09,20.95,21.0,85600.0,21.08,21.09,20.95,21.0,85600.0
2006-03-14 10:30:00,21.0,21.0,20.92,20.97,216700.0,21.0,21.0,20.92,20.97,216700.0
2006-03-14 11:00:00,20.97,20.99,20.86,20.87,145700.0,20.97,20.99,20.86,20.87,145700.0
2006-03-14 11:30:00,20.87,20.95,20.86,20.95,106100.0,20.87,20.95,20.86,20.95,106100.0
2006-03-14 12:00:00,20.95,21.02,20.92,21.02,92500.0,20.95,21.02,20.92,21.02,92500.0
2006-03-14 12:30:00,21.02,21.05,20.93,21.04,69700.0,21.02,21.05,20.93,21.04,69700.0
2006-03-14 13:00:00,21.05,21.33,21.03,21.27,82600.0,21.05,21.33,21.03,21.27,82600.0
2006-03-14 13:30:00,21.28,21.28,21.09,21.13,57700.0,21.28,21.28,21.09,21.13,57700.0
2006-03-14 14:00:00,21.13,21.22,21.1,21.2,142100.0,21.13,21.22,21.1,21.2,142100.0
2006-03-14 14:30:00,21.2,21.2,21.18,21.19,41800.0,21.2,21.2,21.18,21.19,41800.0
2006-03-14 15:00:00,21.2,21.33,21.2,21.31,86000.0,21.2,21.33,21.2,21.31,86000.0
2006-03-14 15:30:00,21.32,21.41,21.3,21.36,201200.0,21.32,21.41,21.3,21.36,201200.0
2006-03-15 09:30:00,21.4,21.44,21.2,21.22,72700.0,21.4,21.44,21.2,21.22,72700.0
2006-03-15 10:00:00,21.23,21.46,21.2,21.43,62500.0,21.23,21.46,21.2,21.43,62500.0
2006-03-15 10:30:00,21.43,21.5,21.29,21.32,86000.0,21.43,21.5,21.29,21.32,86000.0
2006-03-15 11:00:00,21.31,21.4,21.27,21.37,52600.0,21.31,21.4,21.27,21.37,52600.0
2006-03-15 11:30:00,21.36,21.42,21.25,21.29,101600.0,21.36,21.42,21.25,21.29,101600.0
2006-03-15 12:00:00,21.29,21.3,21.26,21.28,25500.0,21.29,21.3,21.26,21.28,25500.0
2006-03-15 12:30:00,21.27,21.29,21.26,21.27,27500.0,21.27,21.29,21.26,21.27,27500.0
2006-03-15 13:00:00,21.28,21.31,21.26,21.31,40800.0,21.28,21.31,21.26,21.31,40800.0
2006-03-15 13:30:00,21.31,21.33,21.29,21.33,18300.0,21.31,21.33,21.29,21.33,18300.0
2006-03-15 14:00:00,21.33,21.41,21.31,21.4,42000.0,21.33,21.41,21.31,21.4,42000.0
2006-03-15 14:30:00,21.39,21.41,21.25,21.25,132400.0,21.39,21.41,21.25,21.25,132400.0
2006-03-15 15:00:00,21.25,21.39,21.23,21.37,175500.0,21.25,21.39,21.23,21.37,175500.0
2006-03-15 15:30:00,21.36,21.4,21.3,21.37,190600.0,21.36,21.4,21.3,21.37,190600.0
2006-03-16 09:30:00,21.0,21.4,21.0,21.34,89400.0,21.0,21.4,21.0,21.34,89400.0
2006-03-16 10:00:00,21.33,21.49,21.33,21.41,115900.0,21.33,21.49,21.33,21.41,115900.0
2006-03-16 10:30:00,21.41,21.46,21.35,21.38,141600.0,21.41,21.46,21.35,21.38,141600.0
2006-03-16 11:00:00,21.38,21.42,21.37,21.4,121400.0,21.38,21.42,21.37,21.4,121400.0
2006-03-16 11:30:00,21.4,21.46,21.38,21.45,101300.0,21.4,21.46,21.38,21.45,101300.0
2006-03-16 12:00:00,21.45,21.53,21.45,21.5,98400.0,21.45,21.53,21.45,21.5,98400.0
2006-03-16 12:30:00,21.49,21.52,21.4,21.51,61600.0,21.49,21.52,21.4,21.51,61600.0
2006-03-16 13:00:00,21.5,21.5,21.43,21.47,72000.0,21.5,21.5,21.43,21.47,72000.0
2006-03-16 13:30:00,21.46,21.5,21.41,21.44,78500.0,21.46,21.5,21.41,21.44,78500.0
2006-03-16 14:00:00,21.44,21.49,21.44,21.46,27300.0,21.44,21.49,21.44,21.46,27300.0
2006-03-16 14:30:00,21.45,21.48,21.45,21.48,76900.0,21.45,21.48,21.45,21.48,76900.0
2006-03-16 15:00:00,21.48,21.52,21.47,21.51,111100.0,21.48,21.52,21.47,21.51,111100.0
2006-03-16 15:30:00,21.51,21.53,21.41,21.43,247500.0,21.51,21.53,21.41,21.43,247500.0
2006-03-17 09:30:00,21.42,21.48,21.37,21.45,797100.0,21.42,21.48,21.37,21.45,797100.0
2006-03-17 10:00:00,21.46,21.46,21.4,21.41,26300.0,21.46,21.46,21.4,21.41,26300.0
2006-03-17 10:30:00,21.43,21.45,21.35,21.37,33100.0,21.43,21.45,21.35,21.37,33100.0
2006-03-17 11:00:00,21.37,21.43,21.36,21.41,19900.0,21.37,21.43,21.36,21.41,19900.0
2006-03-17 11:30:00,21.4,21.48,21.4,21.48,20000.0,21.4,21.48,21.4,21.48,20000.0
2006-03-17 12:00:00,21.48,21.55,21.44,21.45,75900.0,21.48,21.55,21.44,21.45,75900.0
2006-03-17 12:30:00,21.46,21.54,21.45,21.52,48400.0,21.46,21.54,21.45,21.52,48400.0
2006-03-17 13:00:00,21.54,21.57,21.53,21.56,41200.0,21.54,21.57,21.53,21.56,41200.0
2006-03-17 13:30:00,21.56,21.64,21.55,21.6,78400.0,21.56,21.64,21.55,21.6,78400.0
2006-03-17 14:00:00,21.6,21.65,21.57,21.59,40600.0,21.6,21.65,21.57,21.59,40600.0
2006-03-17 14:30:00,21.6,21.62,21.58,21.6,43900.0,21.6,21.62,21.58,21.6,43900.0
2006-03-17 15:00:00,21.61,21.63,21.57,21.6,85400.0,21.61,21.63,21.57,21.6,85400.0
2006-03-17 15:30:00,21.61,21.61,21.48,21.58,154500.0,21.61,21.61,21.48,21.58,154500.0
2006-03-20 09:30:00,21.5,21.5,21.38,21.47,90100.0,21.5,21.5,21.38,21.47,90100.0
2006-03-20 10:00:00,21.47,21.5,21.42,21.45,68500.0,21.47,21.5,21.42,21.45,68500.0
2006-03-20 10:30:00,21.46,21.54,21.45,21.53,57800.0,21.46,21.54,21.45,21.53,57800.0
2006-03-20 11:00:00,21.54,21.54,21.38,21.44,48000.0,21.54,21.54,21.38,21.44,48000.0
2006-03-20 11:30:00,21.45,21.54,21.45,21.48,21200.0,21.45,21.54,21.45,21.48,21200.0
2006-03-20 12:00:00,21.48,21.48,21.39,21.41,40500.0,21.48,21.48,21.39,21.41,40500.0
2006-03-20 12:30:00,21.42,21.44,21.33,21.43,59900.0,21.42,21.44,21.33,21.43,59900.0
2006-03-20 13:00:00,21.43,21.44,21.34,21.37,65900.0,21.43,21.44,21.34,21.37,65900.0
2006-03-20 13:30:00,21.37,21.39,21.29,21.38,66100.0,21.37,21.39,21.29,21.38,66100.0
2006-03-20 14:00:00,21.39,21.42,21.31,21.38,33600.0,21.39,21.42,21.31,21.38,33600.0
2006-03-20 14:30:00,21.37,21.41,21.31,21.4,40200.0,21.37,21.41,21.31,21.4,40200.0
2006-03-20 15:00:00,21.4,21.43,21.4,21.41,46100.0,21.4,21.43,21.4,21.41,46100.0
2006-03-20 15:30:00,21.42,21.51,21.41,21.51,136500.0,21.42,21.51,21.41,21.51,136500.0
2006-03-21 09:30:00,21.33,21.38,21.13,21.16,193800.0,21.33,21.38,21.13,21.16,193800.0
2006-03-21 10:00:00,21.17,21.19,21.13,21.15,47100.0,21.17,21.19,21.13,21.15,47100.0
2006-03-21 10:30:00,21.15,21.21,21.13,21.15,29600.0,21.15,21.21,21.13,21.15,29600.0
2006-03-21 11:00:00,21.15,21.27,21.14,21.23,36700.0,21.15,21.27,21.14,21.23,36700.0
2006-03-21 11:30:00,21.23,21.5,21.21,21.46,82500.0,21.23,21.5,21.21,21.46,82500.0
2006-03-21 12:00:00,21.45,21.49,21.45,21.49,21400.0,21.45,21.49,21.45,21.49,21400.0
2006-03-21 12:30:00,21.5,21.55,21.48,21.49,50700.0,21.5,21.55,21.48,21.49,50700.0
2006-03-21 13:00:00,21.49,21.49,21.38,21.38,26600.0,21.49,21.49,21.38,21.38,26600.0
2006-03-21 13:30:00,21.38,21.41,21.33,21.33,34300.0,21.38,21.41,21.33,21.33,34300.0
2006-03-21 14:00:00,21.34,21.34,21.19,21.2,111600.0,21.34,21.34,21.19,21.2,111600.0
2006-03-21 14:30:00,21.21,21.25,21.15,21.18,101800.0,21.21,21.25,21.15,21.18,101800.0
2006-03-21 15:00:00,21.18,21.21,21.13,21.15,159100.0,21.18,21.21,21.13,21.15,159100.0
2006-03-21 15:30:00,21.15,21.25,21.13,21.23,204600.0,21.15,21.25,21.13,21.23,204600.0
2006-03-22 09:30:00,21.2,21.21,21.0,21.06,125700.0,21.2,21.21,21.0,21.06,125700.0
2006-03-22 10:00:00,21.06,21.21,21.05,21.15,70600.0,21.06,21.21,21.05,21.15,70600.0
2006-03-22 10:30:00,21.16,21.19,21.05,21.06,54500.0,21.16,21.19,21.05,21.06,54500.0
2006-03-22 11:00:00,21.07,21.24,21.04,21.12,72500.0,21.07,21.24,21.04,21.12,72500.0
2006-03-22 11:30:00,21.12,21.34,21.11,21.34,83700.0,21.12,21.34,21.11,21.34,83700.0
2006-03-22 12:00:00,21.34,21.4,21.23,21.32,81000.0,21.34,21.4,21.23,21.32,81000.0
2006-03-22 12:30:00,21.3,21.3,21.19,21.22,34200.0,21.3,21.3,21.19,21.22,34200.0
2006-03-22 13:00:00,21.22,21.27,21.13,21.14,56500.0,21.22,21.27,21.13,21.14,56500.0
2006-03-22 13:30:00,21.14,21.21,21.13,21.19,34200.0,21.14,21.21,21.13,21.19,34200.0
2006-03-22 14:00:00,21.19,21.2,21.05,21.09,72200.0,21.19,21.2,21.05,21.09,72200.0
2006-03-22 14:30:00,21.09,21.09,21.01,21.05,100000.0,21.09,21.09,21.01,21.05,100000.0
2006-03-22 15:00:00,21.03,21.06,21.02,21.04,106200.0,21.03,21.06,21.02,21.04,106200.0
2006-03-22 15:30:00,21.04,21.18,21.03,21.12,200000.0,21.04,21.18,21.03,21.12,200000.0
2006-03-23 09:30:00,21.07,21.12,21.0,21.09,112600.0,21.07,21.12,21.0,21.09,112600.0
2006-03-23 10:00:00,21.09,21.13,21.0,21.0,99900.0,21.09,21.13,21.0,21.0,99900.0
2006-03-23 10:30:00,21.0,21.01,20.92,20.95,104600.0,21.0,21.01,20.92,20.95,104600.0
2006-03-23 11:00:00,20.96,21.15,20.94,21.11,54900.0,20.96,21.15,20.94,21.11,54900.0
2006-03-23 11:30:00,21.1,21.16,21.1,21.14,14000.0,21.1,21.16,21.1,21.14,14000.0
2006-03-23 12:00:00,21.14,21.14,21.04,21.04,31600.0,21.14,21.14,21.04,21.04,31600.0
2006-03-23 12:30:00,21.06,21.1,21.04,21.08,13100.0,21.06,21.1,21.04,21.08,13100.0
2006-03-23 13:00:00,21.09,21.09,21.05,21.05,14400.0,21.09,21.09,21.05,21.05,14400.0
2006-03-23 13:30:00,21.05,21.11,21.05,21.11,20800.0,21.05,21.11,21.05,21.11,20800.0
2006-03-23 14:00:00,21.1,21.1,21.0,21.02,31600.0,21.1,21.1,21.0,21.02,31600.0
2006-03-23 14:30:00,21.02,21.06,21.0,21.01,44200.0,21.02,21.06,21.0,21.01,44200.0
2006-03-23 15:00:00,21.0,21.11,21.0,21.09,48900.0,21.0,21.11,21.0,21.09,48900.0
2006-03-23 15:30:00,21.1,21.1,21.0,21.02,182900.0,21.1,21.1,21.0,21.02,182900.0
2006-03-24 09:30:00,20.2,20.87,19.98,20.15,1250600.0,20.2,20.87,19.98,20.15,1250600.0
2006-03-24 10:00:00,20.15,20.22,19.99,20.15,1018700.0,20.15,20.22,19.99,20.15,1018700.0
2006-03-24 10:30:00,20.14,20.16,19.97,20.06,680900.0,20.14,20.16,19.97,20.06,680900.0
2006-03-24 11:00:00,20.08,20.22,20.03,20.1,422400.0,20.08,20.22,20.03,20.1,422400.0
2006-03-24 11:30:00,20.1,20.14,20.08,20.1,230600.0,20.1,20.14,20.08,20.1,230600.0
2006-03-24 12:00:00,20.09,20.1,20.02,20.03,281200.0,20.09,20.1,20.02,20.03,281200.0
2006-03-24 12:30:00,20.02,20.05,20.0,20.02,465000.0,20.02,20.05,20.0,20.02,465000.0
2006-03-24 13:00:00,20.02,20.04,19.99,19.99,469400.0,20.02,20.04,19.99,19.99,469400.0
2006-03-24 13:30:00,20.0,20.03,19.97,20.0,712000.0,20.0,20.03,19.97,20.0,712000.0
2006-03-24 14:00:00,19.99,20.0,19.85,19.87,357000.0,19.99,20.0,19.85,19.87,357000.0
2006-03-24 14:30:00,19.87,20.0,19.85,19.98,409300.0,19.87,20.0,19.85,19.98,409300.0
2006-03-24 15:00:00,19.97,20.02,19.93,20.02,561600.0,19.97,20.02,19.93,20.02,561600.0
2006-03-24 15:30:00,20.02,20.17,19.97,20.0,1197400.0,20.02,20.17,19.97,20.0,1197400.0
2006-03-27 09:30:00,20.0,20.18,19.75,19.86,591600.0,20.0,20.18,19.75,19.86,591600.0
2006-03-27 10:00:00,19.86,19.98,19.85,19.9,201100.0,19.86,19.98,19.85,19.9,201100.0
2006-03-27 10:30:00,19.92,20.07,19.9,19.96,217800.0,19.92,20.07,19.9,19.96,217800.0
2006-03-27 11:00:00,19.96,19.98,19.9,19.91,224500.0,19.96,19.98,19.9,19.91,224500.0
2006-03-27 11:30:00,19.91,20.0,19.9,19.95,215900.0,19.91,20.0,19.9,19.95,215900.0
2006-03-27 12:00:00,19.95,20.03,19.95,20.0,159200.0,19.95,20.03,19.95,20.0,159200.0
2006-03-27 12:30:00,20.0,20.08,19.99,20.0,256100.0,20.0,20.08,19.99,20.0,256100.0
2006-03-27 13:00:00,20.0,20.02,19.95,19.95,149900.0,20.0,20.02,19.95,19.95,149900.0
2006-03-27 13:30:00,19.95,19.96,19.92,19.94,237100.0,19.95,19.96,19.92,19.94,237100.0
2006-03-27 14:00:00,19.93,19.96,19.92,19.93,165000.0,19.93,19.96,19.92,19.93,165000.0
2006-03-27 14:30:00,19.93,19.97,19.92,19.95,147800.0,19.93,19.97,19.92,19.95,147800.0
2006-03-27 15:00:00,19.94,20.02,19.94,19.99,203400.0,19.94,20.02,19.94,19.99,203400.0
2006-03-27 15:30:00,19.98,20.09,19.98,20.07,333300.0,19.98,20.09,19.98,20.07,333300.0
2006-03-28 09:30:00,20.0,20.05,19.97,19.99,262100.0,20.0,20.05,19.97,19.99,262100.0
2006-03-28 10:00:00,19.99,20.01,19.98,20.0,76100.0,19.99,20.01,19.98,20.0,76100.0
2006-03-28 10:30:00,20.0,20.01,19.98,20.0,169100.0,20.0,20.01,19.98,20.0,169100.0
2006-03-28 11:00:00,19.99,20.0,19.93,19.95,96800.0,19.99,20.0,19.93,19.95,96800.0
2006-03-28 11:30:00,19.95,19.95,19.81,19.83,234600.0,19.95,19.95,19.81,19.83,234600.0
2006-03-28 12:00:00,19.83,19.92,19.82,19.84,160700.0,19.83,19.92,19.82,19.84,160700.0
2006-03-28 12:30:00,19.84,19.87,19.75,19.82,219300.0,19.84,19.87,19.75,19.82,219300.0
2006-03-28 13:00:00,19.84,19.84,19.8,19.81,56900.0,19.84,19.84,19.8,19.81,56900.0
2006-03-28 13:30:00,19.81,19.82,19.75,19.77,184100.0,19.81,19.82,19.75,19.77,184100.0
2006-03-28 14:00:00,19.77,19.79,19.69,19.7,282900.0,19.77,19.79,19.69,19.7,282900.0
2006-03-28 14:30:00,19.69,19.74,19.46,19.63,773900.0,19.69,19.74,19.46,19.63,773900.0
2006-03-28 15:00:00,19.64,19.67,19.54,19.56,273600.0,19.64,19.67,19.54,19.56,273600.0
2006-03-28 15:30:00,19.56,19.72,19.54,19.72,539900.0,19.56,19.72,19.54,19.72,539900.0
2006-03-29 09:30:00,19.7,19.76,19.32,19.32,473500.0,19.7,19.76,19.32,19.32,473500.0
2006-03-29 10:00:00,19.32,19.65,19.3,19.63,366500.0,19.32,19.65,19.3,19.63,366500.0
2006-03-29 10:30:00,19.62,19.96,19.58,19.88,334000.0,19.62,19.96,19.58,19.88,334000.0
2006-03-29 11:00:00,19.88,20.01,19.88,19.99,255900.0,19.88,20.01,19.88,19.99,255900.0
2006-03-29 11:30:00,20.0,20.01,19.96,20.0,217500.0,20.0,20.01,19.96,20.0,217500.0
2006-03-29 12:00:00,20.0,20.06,19.98,20.0,456200.0,20.0,20.06,19.98,20.0,456200.0
2006-03-29 12:30:00,19.99,20.06,19.95,20.0,237300.0,19.99,20.06,19.95,20.0,237300.0
2006-03-29 13:00:00,19.99,20.21,19.99,20.2,279100.0,19.99,20.21,19.99,20.2,279100.0
2006-03-29 13:30:00,20.2,20.21,20.09,20.1,209000.0,20.2,20.21,20.09,20.1,209000.0
2006-03-29 14:00:00,20.12,20.22,20.1,20.15,265300.0,20.12,20.22,20.1,20.15,265300.0
2006-03-29 14:30:00,20.15,20.16,19.94,20.11,579100.0,20.15,20.16,19.94,20.11,579100.0
2006-03-29 15:00:00,20.12,20.22,20.11,20.19,265200.0,20.12,20.22,20.11,20.19,265200.0
2006-03-29 15:30:00,20.18,20.2,20.11,20.14,567000.0,20.18,20.2,20.11,20.14,567000.0
2006-03-30 09:30:00,20.18,20.18,19.97,20.04,244600.0,20.18,20.18,19.97,20.04,244600.0
2006-03-30 10:00:00,20.05,20.12,20.04,20.05,94600.0,20.05,20.12,20.04,20.05,94600.0
2006-03-30 10:30:00,20.04,20.09,20.01,20.03,104300.0,20.04,20.09,20.01,20.03,104300.0
2006-03-30 11:00:00,20.02,20.04,20.01,20.04,108500.0,20.02,20.04,20.01,20.04,108500.0
2006-03-30 11:30:00,20.03,20.04,20.01,20.01,64400.0,20.03,20.04,20.01,20.01,64400.0
2006-03-30 12:00:00,20.02,20.07,20.01,20.06,187800.0,20.02,20.07,20.01,20.06,187800.0
2006-03-30 12:30:00,20.05,20.06,20.0,20.02,243500.0,20.05,20.06,20.0,20.02,243500.0
2006-03-30 13:00:00,20.02,20.02,19.95,19.99,155700.0,20.02,20.02,19.95,19.99,155700.0
2006-03-30 13:30:00,19.98,20.0,19.97,19.99,98700.0,19.98,20.0,19.97,19.99,98700.0
2006-03-30 14:00:00,19.98,20.0,19.98,19.98,70400.0,19.98,20.0,19.98,19.98,70400.0
2006-03-30 14:30:00,19.99,20.01,19.95,20.0,119100.0,19.99,20.01,19.95,20.0,119100.0
2006-03-30 15:00:00,20.0,20.03,19.98,20.01,103000.0,20.0,20.03,19.98,20.01,103000.0
2006-03-30 15:30:00,20.01,20.08,20.0,20.08,170200.0,20.01,20.08,20.0,20.08,170200.0
2006-03-31 09:30:00,20.06,20.08,19.93,19.96,180300.0,20.06,20.08,19.93,19.96,180300.0
2006-03-31 10:00:00,19.95,20.01,19.93,19.97,80900.0,19.95,20.01,19.93,19.97,80900.0
2006-03-31 10:30:00,19.96,20.1,19.96,20.04,139900.0,19.96,20.1,19.96,20.04,139900.0
2006-03-31 11:00:00,20.04,20.08,20.0,20.0,70700.0,20.04,20.08,20.0,20.0,70700.0
2006-03-31 11:30:00,20.01,20.05,19.99,20.02,73300.0,20.01,20.05,19.99,20.02,73300.0
2006-03-31 12:00:00,20.03,20.04,19.99,20.0,85200.0,20.03,20.04,19.99,20.0,85200.0
2006-03-31 12:30:00,20.0,20.03,19.97,19.99,71200.0,20.0,20.03,19.97,19.99,71200.0
2006-03-31 13:00:00,20.0,20.0,19.98,19.98,32700.0,20.0,20.0,19.98,19.98,32700.0
2006-03-31 13:30:00,19.98,19.99,19.96,19.99,36200.0,19.98,19.99,19.96,19.99,36200.0
2006-03-31 14:00:00,19.98,20.0,19.96,19.97,66000.0,19.98,20.0,19.96,19.97,66000.0
2006-03-31 14:30:00,19.98,20.01,19.96,20.0,145200.0,19.98,20.01,19.96,20.0,145200.0
2006-03-31 15:00:00,20.0,20.01,19.99,20.0,44900.0,20.0,20.01,19.99,20.0,44900.0
2006-03-31 15:30:00,19.99,20.02,19.98,20.02,274400.0,19.99,20.02,19.98,20.02,274400.0
2006-04-03 09:30:00,20.01,20.08,19.98,20.0,124000.0,20.01,20.08,19.98,20.0,124000.0
2006-04-03 10:00:00,20.01,20.01,19.98,19.99,102100.0,20.01,20.01,19.98,19.99,102100.0
2006-04-03 10:30:00,20.0,20.03,19.99,20.0,95600.0,20.0,20.03,19.99,20.0,95600.0
2006-04-03 11:00:00,20.0,20.0,19.95,19.95,191500.0,20.0,20.0,19.95,19.95,191500.0
2006-04-03 11:30:00,19.96,19.96,19.89,19.92,117200.0,19.96,19.96,19.89,19.92,117200.0
2006-04-03 12:00:00,19.93,19.94,19.87,19.88,146000.0,19.93,19.94,19.87,19.88,146000.0
2006-04-03 12:30:00,19.87,19.92,19.84,19.91,63100.0,19.87,19.92,19.84,19.91,63100.0
2006-04-03 13:00:00,19.91,19.91,19.85,19.86,89400.0,19.91,19.91,19.85,19.86,89400.0
2006-04-03 13:30:00,19.86,19.95,19.83,19.9,141700.0,19.86,19.95,19.83,19.9,141700.0
2006-04-03 14:00:00,19.9,19.98,19.9,19.98,94600.0,19.9,19.98,19.9,19.98,94600.0
2006-04-03 14:30:00,19.98,19.98,19.86,19.9,116200.0,19.98,19.98,19.86,19.9,116200.0
2006-04-03 15:00:00,19.9,19.98,19.9,19.96,139300.0,19.9,19.98,19.9,19.96,139300.0
2006-04-03 15:30:00,19.96,19.97,19.78,19.8,595700.0,19.96,19.97,19.78,19.8,595700.0
2006-04-04 09:30:00,18.25,19.09,18.14,18.81,3131200.0,18.25,19.09,18.14,18.81,3131200.0
2006-04-04 10:00:00,18.81,18.93,18.63,18.83,1215700.0,18.81,18.93,18.63,18.83,1215700.0
2006-04-04 10:30:00,18.83,18.95,18.75,18.8,780800.0,18.83,18.95,18.75,18.8,780800.0
2006-04-04 11:00:00,18.79,18.88,18.77,18.86,546600.0,18.79,18.88,18.77,18.86,546600.0
2006-04-04 11:30:00,18.86,19.15,18.82,18.9,654500.0,18.86,19.15,18.82,18.9,654500.0
2006-04-04 12:00:00,18.9,18.95,18.85,18.85,255500.0,18.9,18.95,18.85,18.85,255500.0
2006-04-04 12:30:00,18.86,18.9,18.74,18.8,753100.0,18.86,18.9,18.74,18.8,753100.0
2006-04-04 13:00:00,18.8,18.8,18.67,18.74,384100.0,18.8,18.8,18.67,18.74,384100.0
2006-04-04 13:30:00,18.73,18.77,18.62,18.71,301400.0,18.73,18.77,18.62,18.71,301400.0
2006-04-04 14:00:00,18.71,18.71,18.51,18.52,475100.0,18.71,18.71,18.51,18.52,475100.0
2006-04-04 14:30:00,18.53,18.57,18.44,18.49,587800.0,18.53,18.57,18.44,18.49,587800.0
2006-04-04 15:00:00,18.48,18.77,18.43,18.65,1406100.0,18.48,18.77,18.43,18.65,1406100.0
2006-04-04 15:30:00,18.65,18.75,18.64,18.75,1740400.0,18.65,18.75,18.64,18.75,1740400.0
2006-04-05 09:30:00,19.5,19.5,18.59,18.6,470500.0,19.5,19.5,18.59,18.6,470500.0
2006-04-05 10:00:00,18.6,18.67,18.6,18.63,354600.0,18.6,18.67,18.6,18.63,354600.0
2006-04-05 10:30:00,18.63,18.66,18.55,18.58,459200.0,18.63,18.66,18.55,18.58,459200.0
2006-04-05 11:00:00,18.58,18.66,18.58,18.6,388100.0,18.58,18.66,18.58,18.6,388100.0
2006-04-05 11:30:00,18.59,18.61,18.58,18.59,341300.0,18.59,18.61,18.58,18.59,341300.0
2006-04-05 12:00:00,18.59,18.61,18.58,18.6,357400.0,18.59,18.61,18.58,18.6,357400.0
2006-04-05 12:30:00,18.6,18.72,18.58,18.61,1867900.0,18.6,18.72,18.58,18.61,1867900.0
2006-04-05 13:00:00,18.6,18.71,18.6,18.7,835200.0,18.6,18.71,18.6,18.7,835200.0
2006-04-05 13:30:00,18.69,18.69,18.62,18.63,698600.0,18.69,18.69,18.62,18.63,698600.0
2006-04-05 14:00:00,18.63,18.66,18.6,18.6,672300.0,18.63,18.66,18.6,18.6,672300.0
2006-04-05 14:30:00,18.59,18.6,18.51,18.55,492100.0,18.59,18.6,18.51,18.55,492100.0
2006-04-05 15:00:00,18.54,18.6,18.49,18.6,360300.0,18.54,18.6,18.49,18.6,360300.0
2006-04-05 15:30:00,18.6,18.66,18.57,18.61,1359900.0,18.6,18.66,18.57,18.61,1359900.0
2006-04-06 09:30:00,18.64,18.75,18.52,18.65,829300.0,18.64,18.75,18.52,18.65,829300.0
2006-04-06 10:00:00,18.65,18.66,18.57,18.58,342100.0,18.65,18.66,18.57,18.58,342100.0
2006-04-06 10:30:00,18.59,18.6,18.44,18.46,789700.0,18.59,18.6,18.44,18.46,789700.0
2006-04-06 11:00:00,18.46,18.59,18.45,18.58,363300.0,18.46,18.59,18.45,18.58,363300.0
2006-04-06 11:30:00,18.58,18.61,18.56,18.58,291000.0,18.58,18.61,18.56,18.58,291000.0
2006-04-06 12:00:00,18.58,18.59,18.47,18.51,176800.0,18.58,18.59,18.47,18.51,176800.0
2006-04-06 12:30:00,18.5,18.57,18.48,18.57,150900.0,18.5,18.57,18.48,18.57,150900.0
2006-04-06 13:00:00,18.57,18.57,18.53,18.55,167500.0,18.57,18.57,18.53,18.55,167500.0
2006-04-06 13:30:00,18.55,18.55,18.53,18.53,172900.0,18.55,18.55,18.53,18.53,172900.0
2006-04-06 14:00:00,18.54,18.61,18.53,18.59,318900.0,18.54,18.61,18.53,18.59,318900.0
2006-04-06 14:30:00,18.6,18.61,18.59,18.59,216200.0,18.6,18.61,18.59,18.59,216200.0
2006-04-06 15:00:00,18.6,18.62,18.56,18.59,340100.0,18.6,18.62,18.56,18.59,340100.0
2006-04-06 15:30:00,18.59,18.61,18.57,18.6,356300.0,18.59,18.61,18.57,18.6,356300.0
2006-04-07 09:30:00,18.62,18.72,18.32,18.55,750700.0,18.62,18.72,18.32,18.55,750700.0
2006-04-07 10:00:00,18.55,18.63,18.52,18.63,373700.0,18.55,18.63,18.52,18.63,373700.0
2006-04-07 10:30:00,18.63,18.63,18.46,18.55,224400.0,18.63,18.63,18.46,18.55,224400.0
2006-04-07 11:00:00,18.56,18.6,18.54,18.56,134800.0,18.56,18.6,18.54,18.56,134800.0
2006-04-07 11:30:00,18.56,18.56,18.5,18.5,165700.0,18.56,18.56,18.5,18.5,165700.0
2006-04-07 12:00:00,18.5,18.55,18.48,18.5,123900.0,18.5,18.55,18.48,18.5,123900.0
2006-04-07 12:30:00,18.5,18.53,18.47,18.47,164300.0,18.5,18.53,18.47,18.47,164300.0
2006-04-07 13:00:00,18.47,18.55,18.45,18.54,182300.0,18.47,18.55,18.45,18.54,182300.0
2006-04-07 13:30:00,18.54,18.55,18.45,18.46,252100.0,18.54,18.55,18.45,18.46,252100.0
2006-04-07 14:00:00,18.46,18.51,18.46,18.51,176400.0,18.46,18.51,18.46,18.51,176400.0
2006-04-07 14:30:00,18.5,18.55,18.49,18.54,217200.0,18.5,18.55,18.49,18.54,217200.0
2006-04-07 15:00:00,18.53,18.54,18.49,18.5,265600.0,18.53,18.54,18.49,18.5,265600.0
2006-04-07 15:30:00,18.5,18.52,18.45,18.46,404900.0,18.5,18.52,18.45,18.46,404900.0
2006-04-10 09:30:00,18.45,18.53,18.45,18.5,206400.0,18.45,18.53,18.45,18.5,206400.0
2006-04-10 10:00:00,18.5,18.6,18.49,18.58,135300.0,18.5,18.6,18.49,18.58,135300.0
2006-04-10 10:30:00,18.58,18.67,18.56,18.64,211200.0,18.58,18.67,18.56,18.64,211200.0
2006-04-10 11:00:00,18.62,18.65,18.62,18.64,168500.0,18.62,18.65,18.62,18.64,168500.0
2006-04-10 11:30:00,18.64,18.65,18.61,18.63,230000.0,18.64,18.65,18.61,18.63,230000.0
2006-04-10 12:00:00,18.63,18.68,18.61,18.65,184800.0,18.63,18.68,18.61,18.65,184800.0
2006-04-10 12:30:00,18.64,18.7,18.64,18.65,142600.0,18.64,18.7,18.64,18.65,142600.0
2006-04-10 13:00:00,18.65,18.68,18.63,18.65,151500.0,18.65,18.68,18.63,18.65,151500.0
2006-04-10 13:30:00,18.65,18.65,18.6,18.6,69600.0,18.65,18.65,18.6,18.6,69600.0
2006-04-10 14:00:00,18.61,18.63,18.58,18.61,258700.0,18.61,18.63,18.58,18.61,258700.0
2006-04-10 14:30:00,18.61,18.61,18.59,18.59,202500.0,18.61,18.61,18.59,18.59,202500.0
2006-04-10 15:00:00,18.6,18.6,18.58,18.6,240500.0,18.6,18.6,18.58,18.6,240500.0
2006-04-10 15:30:00,18.59,18.61,18.56,18.56,623700.0,18.59,18.61,18.56,18.56,623700.0
2006-04-11 09:30:00,18.65,18.93,18.56,18.8,308800.0,18.65,18.93,18.56,18.8,308800.0
2006-04-11 10:00:00,18.79,18.8,18.64,18.7,200800.0,18.79,18.8,18.64,18.7,200800.0
2006-04-11 10:30:00,18.69,18.7,18.57,18.57,281600.0,18.69,18.7,18.57,18.57,281600.0
2006-04-11 11:00:00,18.57,18.62,18.57,18.6,214900.0,18.57,18.62,18.57,18.6,214900.0
2006-04-11 11:30:00,18.6,18.64,18.59,18.6,179300.0,18.6,18.64,18.59,18.6,179300.0
2006-04-11 12:00:00,18.61,18.61,18.56,18.57,191200.0,18.61,18.61,18.56,18.57,191200.0
2006-04-11 12:30:00,18.57,18.6,18.55,18.58,237400.0,18.57,18.6,18.55,18.58,237400.0
2006-04-11 13:00:00,18.59,18.61,18.58,18.6,197300.0,18.59,18.61,18.58,18.6,197300.0
2006-04-11 13:30:00,18.6,18.61,18.59,18.6,431100.0,18.6,18.61,18.59,18.6,431100.0
2006-04-11 14:00:00,18.6,18.61,18.58,18.58,115000.0,18.6,18.61,18.58,18.58,115000.0
2006-04-11 14:30:00,18.57,18.61,18.55,18.57,289000.0,18.57,18.61,18.55,18.57,289000.0
2006-04-11 15:00:00,18.56,18.59,18.53,18.55,317400.0,18.56,18.59,18.53,18.55,317400.0
2006-04-11 15:30:00,18.55,18.57,18.51,18.55,341600.0,18.55,18.57,18.51,18.55,341600.0
2006-04-12 09:30:00,18.26,18.41,18.22,18.35,503600.0,18.26,18.41,18.22,18.35,503600.0
2006-04-12 10:00:00,18.35,18.43,18.29,18.4,113100.0,18.35,18.43,18.29,18.4,113100.0
2006-04-12 10:30:00,18.4,18.4,18.25,18.29,112500.0,18.4,18.4,18.25,18.29,112500.0
2006-04-12 11:00:00,18.29,18.47,18.29,18.43,86400.0,18.29,18.47,18.29,18.43,86400.0
2006-04-12 11:30:00,18.42,18.43,18.38,18.4,52500.0,18.42,18.43,18.38,18.4,52500.0
2006-04-12 12:00:00,18.39,18.4,18.29,18.3,96800.0,18.39,18.4,18.29,18.3,96800.0
2006-04-12 12:30:00,18.29,18.36,18.25,18.31,283800.0,18.29,18.36,18.25,18.31,283800.0
2006-04-12 13:00:00,18.31,18.35,18.28,18.28,100700.0,18.31,18.35,18.28,18.28,100700.0
2006-04-12 13:30:00,18.29,18.32,18.29,18.32,180200.0,18.29,18.32,18.29,18.32,180200.0
2006-04-12 14:00:00,18.31,18.33,18.29,18.31,236500.0,18.31,18.33,18.29,18.31,236500.0
2006-04-12 14:30:00,18.31,18.36,18.3,18.33,92500.0,18.31,18.36,18.3,18.33,92500.0
2006-04-12 15:00:00,18.33,18.37,18.33,18.36,102300.0,18.33,18.37,18.33,18.36,102300.0
2006-04-12 15:30:00,18.36,18.42,18.35,18.42,277800.0,18.36,18.42,18.35,18.42,277800.0
2006-04-13 09:30:00,18.45,18.45,18.38,18.4,223800.0,18.45,18.45,18.38,18.4,223800.0
2006-04-13 10:00:00,18.41,18.49,18.4,18.4,99900.0,18.41,18.49,18.4,18.4,99900.0
2006-04-13 10:30:00,18.4,18.42,18.4,18.41,106400.0,18.4,18.42,18.4,18.41,106400.0
2006-04-13 11:00:00,18.41,18.42,18.39,18.41,73200.0,18.41,18.42,18.39,18.41,73200.0
2006-04-13 11:30:00,18.41,18.42,18.4,18.42,50200.0,18.41,18.42,18.4,18.42,50200.0
2006-04-13 12:00:00,18.41,18.42,18.38,18.42,104400.0,18.41,18.42,18.38,18.42,104400.0
2006-04-13 12:30:00,18.42,18.42,18.41,18.41,23900.0,18.42,18.42,18.41,18.41,23900.0
2006-04-13 13:00:00,18.41,18.42,18.41,18.41,26700.0,18.41,18.42,18.41,18.41,26700.0
2006-04-13 13:30:00,18.42,18.42,18.4,18.4,38100.0,18.42,18.42,18.4,18.4,38100.0
2006-04-13 14:00:00,18.41,18.42,18.35,18.4,120900.0,18.41,18.42,18.35,18.4,120900.0
2006-04-13 14:30:00,18.4,18.41,18.34,18.4,88100.0,18.4,18.41,18.34,18.4,88100.0
2006-04-13 15:00:00,18.4,18.4,18.3,18.37,164200.0,18.4,18.4,18.3,18.37,164200.0
2006-04-13 15:30:00,18.38,18.42,18.34,18.35,159700.0,18.38,18.42,18.34,18.35,159700.0
2006-04-17 09:30:00,18.4,18.41,18.32,18.34,91100.0,18.4,18.41,18.32,18.34,91100.0
2006-04-17 10:00:00,18.34,18.43,18.33,18.41,64100.0,18.34,18.43,18.33,18.41,64100.0
2006-04-17 10:30:00,18.41,18.43,18.39,18.4,65300.0,18.41,18.43,18.39,18.4,65300.0
2006-04-17 11:00:00,18.4,18.4,18.37,18.4,38400.0,18.4,18.4,18.37,18.4,38400.0
2006-04-17 11:30:00,18.4,18.41,18.38,18.39,46200.0,18.4,18.41,18.38,18.39,46200.0
2006-04-17 12:00:00,18.39,18.41,18.38,18.39,46900.0,18.39,18.41,18.38,18.39,46900.0
2006-04-17 12:30:00,18.39,18.4,18.37,18.38,105500.0,18.39,18.4,18.37,18.38,105500.0
2006-04-17 13:00:00,18.38,18.39,18.32,18.33,79700.0,18.38,18.39,18.32,18.33,79700.0
2006-04-17 13:30:00,18.34,18.34,18.25,18.26,122700.0,18.34,18.34,18.25,18.26,122700.0
2006-04-17 14:00:00,18.26,18.33,18.26,18.33,64000.0,18.26,18.33,18.26,18.33,64000.0
2006-04-17 14:30:00,18.33,18.37,18.33,18.36,62300.0,18.33,18.37,18.33,18.36,62300.0
2006-04-17 15:00:00,18.36,18.4,18.34,18.38,72000.0,18.36,18.4,18.34,18.38,72000.0
2006-04-17 15:30:00,18.39,18.45,18.37,18.4,221000.0,18.39,18.45,18.37,18.4,221000.0
2006-04-18 09:30:00,18.4,18.61,18.4,18.6,102600.0,18.4,18.61,18.4,18.6,102600.0
2006-04-18 10:00:00,18.6,18.64,18.5,18.54,156300.0,18.6,18.64,18.5,18.54,156300.0
2006-04-18 10:30:00,18.54,18.54,18.51,18.51,72800.0,18.54,18.54,18.51,18.51,72800.0
2006-04-18 11:00:00,18.51,18.52,18.5,18.52,78700.0,18.51,18.52,18.5,18.52,78700.0
2006-04-18 11:30:00,18.52,18.56,18.51,18.56,196600.0,18.52,18.56,18.51,18.56,196600.0
2006-04-18 12:00:00,18.56,18.59,18.55,18.58,140100.0,18.56,18.59,18.55,18.58,140100.0
2006-04-18 12:30:00,18.58,18.59,18.57,18.58,71600.0,18.58,18.59,18.57,18.58,71600.0
2006-04-18 13:00:00,18.58,18.61,18.53,18.6,254100.0,18.58,18.61,18.53,18.6,254100.0
2006-04-18 13:30:00,18.61,18.65,18.57,18.65,251000.0,18.61,18.65,18.57,18.65,251000.0
2006-04-18 14:00:00,18.64,18.91,18.64,18.73,295900.0,18.64,18.91,18.64,18.73,295900.0
2006-04-18 14:30:00,18.74,18.74,18.69,18.71,161600.0,18.74,18.74,18.69,18.71,161600.0
2006-04-18 15:00:00,18.71,18.75,18.69,18.73,99800.0,18.71,18.75,18.69,18.73,99800.0
2006-04-18 15:30:00,18.74,18.76,18.68,18.68,259800.0,18.74,18.76,18.68,18.68,259800.0
2006-04-19 09:30:00,18.55,18.85,18.52,18.78,138300.0,18.55,18.85,18.52,18.78,138300.0
2006-04-19 10:00:00,18.77,18.83,18.7,18.77,159200.0,18.77,18.83,18.7,18.77,159200.0
2006-04-19 10:30:00,18.77,18.81,18.68,18.81,161900.0,18.77,18.81,18.68,18.81,161900.0
2006-04-19 11:00:00,18.8,18.81,18.73,18.77,115300.0,18.8,18.81,18.73,18.77,115300.0
2006-04-19 11:30:00,18.77,18.8,18.75,18.8,60500.0,18.77,18.8,18.75,18.8,60500.0
2006-04-19 12:00:00,18.78,18.84,18.78,18.79,46900.0,18.78,18.84,18.78,18.79,46900.0
2006-04-19 12:30:00,18.79,18.8,18.6,18.7,111300.0,18.79,18.8,18.6,18.7,111300.0
2006-04-19 13:00:00,18.71,18.76,18.62,18.67,84100.0,18.71,18.76,18.62,18.67,84100.0
2006-04-19 13:30:00,18.67,18.69,18.66,18.67,35900.0,18.67,18.69,18.66,18.67,35900.0
2006-04-19 14:00:00,18.66,18.68,18.59,18.65,61200.0,18.66,18.68,18.59,18.65,61200.0
2006-04-19 14:30:00,18.65,18.7,18.63,18.69,118300.0,18.65,18.7,18.63,18.69,118300.0
2006-04-19 15:00:00,18.69,18.7,18.59,18.64,207400.0,18.69,18.7,18.59,18.64,207400.0
2006-04-19 15:30:00,18.64,18.76,18.63,18.76,206500.0,18.64,18.76,18.63,18.76,206500.0
2006-04-20 09:30:00,18.8,18.96,18.75,18.93,151400.0,18.8,18.96,18.75,18.93,151400.0
2006-04-20 10:00:00,18.93,19.0,18.75,18.92,160200.0,18.93,19.0,18.75,18.92,160200.0
2006-04-20 10:30:00,18.92,18.95,18.66,18.78,229100.0,18.92,18.95,18.66,18.78,229100.0
2006-04-20 11:00:00,18.78,18.85,18.74,18.74,200100.0,18.78,18.85,18.74,18.74,200100.0
2006-04-20 11:30:00,18.74,18.91,18.74,18.85,90800.0,18.74,18.91,18.74,18.85,90800.0
2006-04-20 12:00:00,18.84,18.88,18.73,18.76,324000.0,18.84,18.88,18.73,18.76,324000.0
2006-04-20 12:30:00,18.75,18.84,18.75,18.84,328800.0,18.75,18.84,18.75,18.84,328800.0
2006-04-20 13:00:00,18.84,18.92,18.8,18.87,255200.0,18.84,18.92,18.8,18.87,255200.0
2006-04-20 13:30:00,18.87,18.92,18.8,18.9,206000.0,18.87,18.92,18.8,18.9,206000.0
2006-04-20 14:00:00,18.91,18.94,18.86,18.94,228400.0,18.91,18.94,18.86,18.94,228400.0
2006-04-20 14:30:00,18.94,18.96,18.9,18.9,142300.0,18.94,18.96,18.9,18.9,142300.0
2006-04-20 15:00:00,18.9,19.04,18.9,19.01,373100.0,18.9,19.04,18.9,19.01,373100.0
2006-04-20 15:30:00,19.01,19.07,18.99,19.06,626100.0,19.01,19.07,18.99,19.06,626100.0
2006-04-21 09:30:00,19.21,19.25,19.09,19.12,272700.0,19.21,19.25,19.09,19.12,272700.0
2006-04-21 10:00:00,19.13,19.2,19.11,19.19,137600.0,19.13,19.2,19.11,19.19,137600.0
2006-04-21 10:30:00,19.19,19.28,19.15,19.28,265300.0,19.19,19.28,19.15,19.28,265300.0
2006-04-21 11:00:00,19.26,19.54,19.2,19.54,393600.0,19.26,19.54,19.2,19.54,393600.0
2006-04-21 11:30:00,19.52,19.56,19.43,19.5,357300.0,19.52,19.56,19.43,19.5,357300.0
2006-04-21 12:00:00,19.5,19.57,19.41,19.49,261100.0,19.5,19.57,19.41,19.49,261100.0
2006-04-21 12:30:00,19.5,19.53,19.41,19.46,399800.0,19.5,19.53,19.41,19.46,399800.0
2006-04-21 13:00:00,19.47,19.55,19.46,19.5,70400.0,19.47,19.55,19.46,19.5,70400.0
2006-04-21 13:30:00,19.5,19.52,19.48,19.5,143000.0,19.5,19.52,19.48,19.5,143000.0
2006-04-21 14:00:00,19.5,19.51,19.44,19.45,268800.0,19.5,19.51,19.44,19.45,268800.0
2006-04-21 14:30:00,19.46,19.5,19.4,19.42,248400.0,19.46,19.5,19.4,19.42,248400.0
2006-04-21 15:00:00,19.42,19.5,19.29,19.3,338800.0,19.42,19.5,19.29,19.3,338800.0
2006-04-21 15:30:00,19.31,19.37,19.12,19.18,659900.0,19.31,19.37,19.12,19.18,659900.0
2006-04-24 09:30:00,18.91,19.57,18.78,19.4,608600.0,18.91,19.57,18.78,19.4,608600.0
2006-04-24 10:00:00,19.4,19.76,19.39,19.64,491100.0,19.4,19.76,19.39,19.64,491100.0
2006-04-24 10:30:00,19.63,19.85,19.49,19.56,431200.0,19.63,19.85,19.49,19.56,431200.0
2006-04-24 11:00:00,19.55,19.66,19.2,19.28,245700.0,19.55,19.66,19.2,19.28,245700.0
2006-04-24 11:30:00,19.28,19.36,19.25,19.36,204900.0,19.28,19.36,19.25,19.36,204900.0
2006-04-24 12:00:00,19.36,19.37,19.3,19.34,88300.0,19.36,19.37,19.3,19.34,88300.0
2006-04-24 12:30:00,19.34,19.56,19.28,19.51,154100.0,19.34,19.56,19.28,19.51,154100.0
2006-04-24 13:00:00,19.52,19.52,19.31,19.34,163100.0,19.52,19.52,19.31,19.34,163100.0
2006-04-24 13:30:00,19.34,19.4,19.25,19.26,174600.0,19.34,19.4,19.25,19.26,174600.0
2006-04-24 14:00:00,19.26,19.32,19.24,19.24,172900.0,19.26,19.32,19.24,19.24,172900.0
2006-04-24 14:30:00,19.24,19.25,19.05,19.05,196600.0,19.24,19.25,19.05,19.05,196600.0
2006-04-24 15:00:00,19.04,19.13,19.01,19.12,239900.0,19.04,19.13,19.01,19.12,239900.0
2006-04-24 15:30:00,19.13,19.3,19.13,19.27,529700.0,19.13,19.3,19.13,19.27,529700.0
2006-04-25 09:30:00,19.3,19.3,19.17,19.2,170200.0,19.3,19.3,19.17,19.2,170200.0
2006-04-25 10:00:00,19.2,19.22,19.04,19.06,152600.0,19.2,19.22,19.04,19.06,152600.0
2006-04-25 10:30:00,19.06,19.06,19.0,19.0,215900.0,19.06,19.06,19.0,19.0,215900.0
2006-04-25 11:00:00,19.01,19.06,19.0,19.02,102200.0,19.01,19.06,19.0,19.02,102200.0
2006-04-25 11:30:00,19.02,19.03,18.94,18.98,206700.0,19.02,19.03,18.94,18.98,206700.0
2006-04-25 12:00:00,18.98,19.01,18.97,19.0,87600.0,18.98,19.01,18.97,19.0,87600.0
2006-04-25 12:30:00,19.0,19.04,18.89,18.91,155800.0,19.0,19.04,18.89,18.91,155800.0
2006-04-25 13:00:00,18.91,19.0,18.88,18.95,116500.0,18.91,19.0,18.88,18.95,116500.0
2006-04-25 13:30:00,18.95,19.0,18.94,18.99,79700.0,18.95,19.0,18.94,18.99,79700.0
2006-04-25 14:00:00,18.99,19.05,18.98,19.05,148500.0,18.99,19.05,18.98,19.05,148500.0
2006-04-25 14:30:00,19.04,19.06,18.98,18.99,133000.0,19.04,19.06,18.98,18.99,133000.0
2006-04-25 15:00:00,18.99,19.03,18.98,18.99,145900.0,18.99,19.03,18.98,18.99,145900.0
2006-04-25 15:30:00,19.0,19.03,18.99,19.01,353300.0,19.0,19.03,18.99,19.01,353300.0
2006-04-26 09:30:00,19.01,19.02,18.9,18.99,170200.0,19.01,19.02,18.9,18.99,170200.0
2006-04-26 10:00:00,19.0,19.01,18.89,18.94,182700.0,19.0,19.01,18.89,18.94,182700.0
2006-04-26 10:30:00,18.94,18.96,18.89,18.91,139000.0,18.94,18.96,18.89,18.91,139000.0
2006-04-26 11:00:00,18.92,19.0,18.91,19.0,81800.0,18.92,19.0,18.91,19.0,81800.0
2006-04-26 11:30:00,19.0,19.0,18.93,18.98,47100.0,19.0,19.0,18.93,18.98,47100.0
2006-04-26 12:00:00,18.98,19.07,18.98,19.05,49100.0,18.98,19.07,18.98,19.05,49100.0
2006-04-26 12:30:00,19.05,19.05,18.99,19.0,22900.0,19.05,19.05,18.99,19.0,22900.0
2006-04-26 13:00:00,19.0,19.03,19.0,19.0,45600.0,19.0,19.03,19.0,19.0,45600.0
2006-04-26 13:30:00,19.0,19.05,18.96,19.05,56300.0,19.0,19.05,18.96,19.05,56300.0
2006-04-26 14:00:00,19.05,19.05,18.91,18.94,93800.0,19.05,19.05,18.91,18.94,93800.0
2006-04-26 14:30:00,18.94,19.11,18.94,19.08,147600.0,18.94,19.11,18.94,19.08,147600.0
2006-04-26 15:00:00,19.09,19.12,18.99,18.99,120600.0,19.09,19.12,18.99,18.99,120600.0
2006-04-26 15:30:00,18.99,19.06,18.99,19.06,192100.0,18.99,19.06,18.99,19.06,192100.0
2006-04-27 09:30:00,19.01,19.2,18.81,18.9,133500.0,19.01,19.2,18.81,18.9,133500.0
2006-04-27 10:00:00,18.9,19.21,18.87,19.12,199900.0,18.9,19.21,18.87,19.12,199900.0
2006-04-27 10:30:00,19.12,19.16,18.97,19.13,130100.0,19.12,19.16,18.97,19.13,130100.0
2006-04-27 11:00:00,19.13,19.39,19.06,19.35,190700.0,19.13,19.39,19.06,19.35,190700.0
2006-04-27 11:30:00,19.35,19.45,19.27,19.33,227200.0,19.35,19.45,19.27,19.33,227200.0
2006-04-27 12:00:00,19.35,19.42,19.33,19.42,148500.0,19.35,19.42,19.33,19.42,148500.0
2006-04-27 12:30:00,19.42,19.42,19.33,19.4,75600.0,19.42,19.42,19.33,19.4,75600.0
2006-04-27 13:00:00,19.39,19.39,19.34,19.36,73200.0,19.39,19.39,19.34,19.36,73200.0
2006-04-27 13:30:00,19.35,19.39,19.3,19.38,243500.0,19.35,19.39,19.3,19.38,243500.0
2006-04-27 14:00:00,19.38,19.41,19.32,19.4,105800.0,19.38,19.41,19.32,19.4,105800.0
2006-04-27 14:30:00,19.4,19.52,19.37,19.5,122100.0,19.4,19.52,19.37,19.5,122100.0
2006-04-27 15:00:00,19.5,19.58,19.49,19.5,256700.0,19.5,19.58,19.49,19.5,256700.0
2006-04-27 15:30:00,19.5,19.51,19.37,19.37,398900.0,19.5,19.51,19.37,19.37,398900.0
2006-04-28 09:30:00,19.35,19.48,19.27,19.46,123200.0,19.35,19.48,19.27,19.46,123200.0
2006-04-28 10:00:00,19.47,19.57,19.45,19.46,126200.0,19.47,19.57,19.45,19.46,126200.0
2006-04-28 10:30:00,19.46,19.46,19.29,19.3,87600.0,19.46,19.46,19.29,19.3,87600.0
2006-04-28 11:00:00,19.29,19.46,19.25,19.44,111700.0,19.29,19.46,19.25,19.44,111700.0
2006-04-28 11:30:00,19.43,19.44,19.36,19.43,73300.0,19.43,19.44,19.36,19.43,73300.0
2006-04-28 12:00:00,19.42,19.49,19.3,19.36,105200.0,19.42,19.49,19.3,19.36,105200.0
2006-04-28 12:30:00,19.37,19.44,19.35,19.38,70000.0,19.37,19.44,19.35,19.38,70000.0
2006-04-28 13:00:00,19.38,19.44,19.37,19.38,63200.0,19.38,19.44,19.37,19.38,63200.0
2006-04-28 13:30:00,19.38,19.38,19.33,19.36,42000.0,19.38,19.38,19.33,19.36,42000.0
2006-04-28 14:00:00,19.36,19.4,19.36,19.37,79500.0,19.36,19.4,19.36,19.37,79500.0
2006-04-28 14:30:00,19.38,19.4,19.37,19.38,58600.0,19.38,19.4,19.37,19.38,58600.0
2006-04-28 15:00:00,19.39,19.39,19.37,19.39,107500.0,19.39,19.39,19.37,19.39,107500.0
2006-04-28 15:30:00,19.39,19.39,19.34,19.36,238200.0,19.39,19.39,19.34,19.36,238200.0
2006-05-01 09:30:00,19.21,19.57,19.1,19.44,127700.0,19.21,19.57,19.1,19.44,127700.0
2006-05-01 10:00:00,19.44,19.46,19.4,19.4,37100.0,19.44,19.46,19.4,19.4,37100.0
2006-05-01 10:30:00,19.4,19.47,19.39,19.42,83700.0,19.4,19.47,19.39,19.42,83700.0
2006-05-01 11:00:00,19.42,19.43,19.4,19.41,64300.0,19.42,19.43,19.4,19.41,64300.0
2006-05-01 11:30:00,19.41,19.43,19.4,19.41,59500.0,19.41,19.43,19.4,19.41,59500.0
2006-05-01 12:00:00,19.41,19.45,19.4,19.4,79100.0,19.41,19.45,19.4,19.4,79100.0
2006-05-01 12:30:00,19.4,19.45,19.4,19.45,45300.0,19.4,19.45,19.4,19.45,45300.0
2006-05-01 13:00:00,19.45,19.45,19.41,19.41,61500.0,19.45,19.45,19.41,19.41,61500.0
2006-05-01 13:30:00,19.42,19.42,19.36,19.36,66200.0,19.42,19.42,19.36,19.36,66200.0
2006-05-01 14:00:00,19.36,19.42,19.36,19.41,130300.0,19.36,19.42,19.36,19.41,130300.0
2006-05-01 14:30:00,19.4,19.54,19.39,19.53,125800.0,19.4,19.54,19.39,19.53,125800.0
2006-05-01 15:00:00,19.53,19.53,19.47,19.5,225600.0,19.53,19.53,19.47,19.5,225600.0
2006-05-01 15:30:00,19.49,19.54,19.39,19.52,591700.0,19.49,19.54,19.39,19.52,591700.0
2006-05-02 09:30:00,19.47,20.5,19.22,19.25,214800.0,19.47,20.5,19.22,19.25,214800.0
2006-05-02 10:00:00,19.26,19.51,19.26,19.5,149300.0,19.26,19.51,19.26,19.5,149300.0
2006-05-02 10:30:00,19.49,19.52,19.41,19.44,141700.0,19.49,19.52,19.41,19.44,141700.0
2006-05-02 11:00:00,19.43,19.51,19.41,19.47,70900.0,19.43,19.51,19.41,19.47,70900.0
2006-05-02 11:30:00,19.48,19.57,19.46,19.54,72600.0,19.48,19.57,19.46,19.54,72600.0
2006-05-02 12:00:00,19.54,19.59,19.5,19.5,87900.0,19.54,19.59,19.5,19.5,87900.0
2006-05-02 12:30:00,19.51,19.55,19.49,19.49,142200.0,19.51,19.55,19.49,19.49,142200.0
2006-05-02 13:00:00,19.5,19.51,19.47,19.5,53700.0,19.5,19.51,19.47,19.5,53700.0
2006-05-02 13:30:00,19.5,19.5,19.43,19.44,230800.0,19.5,19.5,19.43,19.44,230800.0
2006-05-02 14:00:00,19.44,19.5,19.44,19.46,73800.0,19.44,19.5,19.44,19.46,73800.0
2006-05-02 14:30:00,19.47,19.5,19.46,19.49,150500.0,19.47,19.5,19.46,19.49,150500.0
2006-05-02 15:00:00,19.5,19.5,19.48,19.5,185200.0,19.5,19.5,19.48,19.5,185200.0
2006-05-02 15:30:00,19.5,19.54,19.49,19.5,482300.0,19.5,19.54,19.49,19.5,482300.0
2006-05-03 09:30:00,19.49,19.49,19.27,19.36,131400.0,19.49,19.49,19.27,19.36,131400.0
2006-05-03 10:00:00,19.36,19.37,19.27,19.3,85600.0,19.36,19.37,19.27,19.3,85600.0
2006-05-03 10:30:00,19.31,19.36,19.29,19.34,111700.0,19.31,19.36,19.29,19.34,111700.0
2006-05-03 11:00:00,19.35,19.42,19.34,19.38,39600.0,19.35,19.42,19.34,19.38,39600.0
2006-05-03 11:30:00,19.38,19.43,19.35,19.38,77600.0,19.38,19.43,19.35,19.38,77600.0
2006-05-03 12:00:00,19.38,19.43,19.38,19.4,69200.0,19.38,19.43,19.38,19.4,69200.0
2006-05-03 12:30:00,19.4,19.4,19.36,19.39,43900.0,19.4,19.4,19.36,19.39,43900.0
2006-05-03 13:00:00,19.38,19.42,19.38,19.4,80100.0,19.38,19.42,19.38,19.4,80100.0
2006-05-03 13:30:00,19.39,19.4,19.36,19.38,84800.0,19.39,19.4,19.36,19.38,84800.0
2006-05-03 14:00:00,19.38,19.4,19.36,19.39,148600.0,19.38,19.4,19.36,19.39,148600.0
2006-05-03 14:30:00,19.39,19.39,19.35,19.36,123400.0,19.39,19.39,19.35,19.36,123400.0
2006-05-03 15:00:00,19.36,19.37,19.35,19.37,84400.0,19.36,19.37,19.35,19.37,84400.0
2006-05-03 15:30:00,19.36,19.41,19.36,19.41,401600.0,19.36,19.41,19.36,19.41,401600.0
2006-05-04 09:30:00,19.35,19.61,19.35,19.58,151600.0,19.35,19.61,19.35,19.58,151600.0
2006-05-04 10:00:00,19.57,19.58,19.54,19.54,129300.0,19.57,19.58,19.54,19.54,129300.0
2006-05-04 10:30:00,19.55,19.56,19.53,19.53,97000.0,19.55,19.56,19.53,19.53,97000.0
2006-05-04 11:00:00,19.53,19.6,19.53,19.56,166000.0,19.53,19.6,19.53,19.56,166000.0
2006-05-04 11:30:00,19.56,19.58,19.54,19.55,136400.0,19.56,19.58,19.54,19.55,136400.0
2006-05-04 12:00:00,19.55,19.56,19.55,19.55,75800.0,19.55,19.56,19.55,19.55,75800.0
2006-05-04 12:30:00,19.55,19.56,19.55,19.55,60700.0,19.55,19.56,19.55,19.55,60700.0
2006-05-04 13:00:00,19.55,19.56,19.54,19.56,63100.0,19.55,19.56,19.54,19.56,63100.0
2006-05-04 13:30:00,19.56,19.65,19.53,19.63,176700.0,19.56,19.65,19.53,19.63,176700.0
2006-05-04 14:00:00,19.62,19.64,19.6,19.61,95200.0,19.62,19.64,19.6,19.61,95200.0
2006-05-04 14:30:00,19.6,19.62,19.6,19.62,81100.0,19.6,19.62,19.6,19.62,81100.0
2006-05-04 15:00:00,19.61,19.66,19.61,19.66,185300.0,19.61,19.66,19.61,19.66,185300.0
2006-05-04 15:30:00,19.65,19.66,19.6,19.61,230100.0,19.65,19.66,19.6,19.61,230100.0
2006-05-05 09:30:00,19.63,19.74,19.57,19.6,183600.0,19.63,19.74,19.57,19.6,183600.0
2006-05-05 10:00:00,19.61,19.65,19.59,19.59,90400.0,19.61,19.65,19.59,19.59,90400.0
2006-05-05 10:30:00,19.6,19.67,19.58,19.66,87000.0,19.6,19.67,19.58,19.66,87000.0
2006-05-05 11:00:00,19.67,19.69,19.65,19.65,50400.0,19.67,19.69,19.65,19.65,50400.0
2006-05-05 11:30:00,19.66,19.75,19.65,19.72,127300.0,19.66,19.75,19.65,19.72,127300.0
2006-05-05 12:00:00,19.73,19.78,19.72,19.75,53500.0,19.73,19.78,19.72,19.75,53500.0
2006-05-05 12:30:00,19.75,19.76,19.72,19.72,95900.0,19.75,19.76,19.72,19.72,95900.0
2006-05-05 13:00:00,19.73,19.78,19.7,19.75,54800.0,19.73,19.78,19.7,19.75,54800.0
2006-05-05 13:30:00,19.76,19.79,19.75,19.78,37700.0,19.76,19.79,19.75,19.78,37700.0
2006-05-05 14:00:00,19.77,19.78,19.74,19.75,48800.0,19.77,19.78,19.74,19.75,48800.0
2006-05-05 14:30:00,19.78,19.84,19.77,19.82,90900.0,19.78,19.84,19.77,19.82,90900.0
2006-05-05 15:00:00,19.83,19.83,19.72,19.75,80500.0,19.83,19.83,19.72,19.75,80500.0
2006-05-05 15:30:00,19.75,19.8,19.7,19.71,165100.0,19.75,19.8,19.7,19.71,165100.0
2006-05-08 09:30:00,19.65,19.75,19.6,19.73,135200.0,19.65,19.75,19.6,19.73,135200.0
2006-05-08 10:00:00,19.73,19.86,19.73,19.83,84800.0,19.73,19.86,19.73,19.83,84800.0
2006-05-08 10:30:00,19.83,19.86,19.79,19.83,96900.0,19.83,19.86,19.79,19.83,96900.0
2006-05-08 11:00:00,19.83,19.89,19.83,19.87,87700.0,19.83,19.89,19.83,19.87,87700.0
2006-05-08 11:30:00,19.88,19.9,19.87,19.9,94800.0,19.88,19.9,19.87,19.9,94800.0
2006-05-08 12:00:00,19.89,19.94,19.88,19.93,116600.0,19.89,19.94,19.88,19.93,116600.0
2006-05-08 12:30:00,19.93,19.96,19.92,19.96,154600.0,19.93,19.96,19.92,19.96,154600.0
2006-05-08 13:00:00,19.97,19.98,19.96,19.97,96800.0,19.97,19.98,19.96,19.97,96800.0
2006-05-08 13:30:00,19.97,20.0,19.97,19.98,73000.0,19.97,20.0,19.97,19.98,73000.0
2006-05-08 14:00:00,19.98,20.0,19.9,19.97,139400.0,19.98,20.0,19.9,19.97,139400.0
2006-05-08 14:30:00,19.96,19.98,19.93,19.96,92000.0,19.96,19.98,19.93,19.96,92000.0
2006-05-08 15:00:00,19.97,19.99,19.92,19.94,134100.0,19.97,19.99,19.92,19.94,134100.0
2006-05-08 15:30:00,19.94,19.99,19.85,19.85,270000.0,19.94,19.99,19.85,19.85,270000.0
2006-05-09 09:30:00,19.8,19.82,19.7,19.75,75300.0,19.8,19.82,19.7,19.75,75300.0
2006-05-09 10:00:00,19.75,19.8,19.72,19.74,63400.0,19.75,19.8,19.72,19.74,63400.0
2006-05-09 10:30:00,19.74,19.88,19.74,19.81,111100.0,19.74,19.88,19.74,19.81,111100.0
2006-05-09 11:00:00,19.81,19.9,19.79,19.85,54700.0,19.81,19.9,19.79,19.85,54700.0
2006-05-09 11:30:00,19.85,19.89,19.84,19.85,69400.0,19.85,19.89,19.84,19.85,69400.0
2006-05-09 12:00:00,19.84,19.85,19.81,19.81,34600.0,19.84,19.85,19.81,19.81,34600.0
2006-05-09 12:30:00,19.81,19.84,19.81,19.82,57700.0,19.81,19.84,19.81,19.82,57700.0
2006-05-09 13:00:00,19.83,19.84,19.78,19.8,100800.0,19.83,19.84,19.78,19.8,100800.0
2006-05-09 13:30:00,19.79,19.8,19.6,19.61,154700.0,19.79,19.8,19.6,19.61,154700.0
2006-05-09 14:00:00,19.61,19.61,19.58,19.58,75900.0,19.61,19.61,19.58,19.58,75900.0
2006-05-09 14:30:00,19.59,19.61,19.58,19.59,71200.0,19.59,19.61,19.58,19.59,71200.0
2006-05-09 15:00:00,19.59,19.59,19.51,19.51,123200.0,19.59,19.59,19.51,19.51,123200.0
2006-05-09 15:30:00,19.51,19.57,19.51,19.55,414800.0,19.51,19.57,19.51,19.55,414800.0
2006-05-10 09:30:00,19.48,19.56,19.28,19.51,212600.0,19.48,19.56,19.28,19.51,212600.0
2006-05-10 10:00:00,19.52,19.59,19.48,19.56,109500.0,19.52,19.59,19.48,19.56,109500.0
2006-05-10 10:30:00,19.56,19.68,19.56,19.62,84300.0,19.56,19.68,19.56,19.62,84300.0
2006-05-10 11:00:00,19.61,19.65,19.6,19.65,78400.0,19.61,19.65,19.6,19.65,78400.0
2006-05-10 11:30:00,19.66,19.74,19.66,19.71,122300.0,19.66,19.74,19.66,19.71,122300.0
2006-05-10 12:00:00,19.7,19.75,19.7,19.72,136200.0,19.7,19.75,19.7,19.72,136200.0
2006-05-10 12:30:00,19.72,19.72,19.6,19.66,58000.0,19.72,19.72,19.6,19.66,58000.0
2006-05-10 13:00:00,19.66,19.78,19.66,19.77,81400.0,19.66,19.78,19.66,19.77,81400.0
2006-05-10 13:30:00,19.77,19.78,19.77,19.78,27900.0,19.77,19.78,19.77,19.78,27900.0
2006-05-10 14:00:00,19.78,19.83,19.7,19.75,129400.0,19.78,19.83,19.7,19.75,129400.0
2006-05-10 14:30:00,19.75,19.81,19.65,19.78,155500.0,19.75,19.81,19.65,19.78,155500.0
2006-05-10 15:00:00,19.77,19.79,19.71,19.74,118800.0,19.77,19.79,19.71,19.74,118800.0
2006-05-10 15:30:00,19.74,19.76,19.61,19.65,236900.0,19.74,19.76,19.61,19.65,236900.0
2006-05-11 09:30:00,19.57,19.66,19.57,19.63,99000.0,19.57,19.66,19.57,19.63,99000.0
2006-05-11 10:00:00,19.63,19.84,19.63,19.73,306400.0,19.63,19.84,19.63,19.73,306400.0
2006-05-11 10:30:00,19.73,19.74,19.53,19.66,140000.0,19.73,19.74,19.53,19.66,140000.0
2006-05-11 11:00:00,19.65,19.68,19.41,19.41,78500.0,19.65,19.68,19.41,19.41,78500.0
2006-05-11 11:30:00,19.41,19.64,19.41,19.62,136800.0,19.41,19.64,19.41,19.62,136800.0
2006-05-11 12:00:00,19.62,19.63,19.55,19.55,74600.0,19.62,19.63,19.55,19.55,74600.0
2006-05-11 12:30:00,19.55,19.55,19.53,19.54,103600.0,19.55,19.55,19.53,19.54,103600.0
2006-05-11 13:00:00,19.53,19.62,19.49,19.55,124100.0,19.53,19.62,19.49,19.55,124100.0
2006-05-11 13:30:00,19.55,19.57,19.5,19.51,106900.0,19.55,19.57,19.5,19.51,106900.0
2006-05-11 14:00:00,19.51,19.54,19.48,19.48,160200.0,19.51,19.54,19.48,19.48,160200.0
2006-05-11 14:30:00,19.48,19.48,19.39,19.4,101800.0,19.48,19.48,19.39,19.4,101800.0
2006-05-11 15:00:00,19.4,19.44,19.38,19.44,137700.0,19.4,19.44,19.38,19.44,137700.0
2006-05-11 15:30:00,19.45,19.54,19.43,19.49,289800.0,19.45,19.54,19.43,19.49,289800.0
2006-05-12 09:30:00,19.5,19.7,19.47,19.63,167700.0,19.5,19.7,19.47,19.63,167700.0
2006-05-12 10:00:00,19.61,19.62,19.49,19.51,113000.0,19.61,19.62,19.49,19.51,113000.0
2006-05-12 10:30:00,19.51,19.57,19.46,19.51,143600.0,19.51,19.57,19.46,19.51,143600.0
2006-05-12 11:00:00,19.51,19.57,19.44,19.57,113900.0,19.51,19.57,19.44,19.57,113900.0
2006-05-12 11:30:00,19.56,19.64,19.54,19.58,101600.0,19.56,19.64,19.54,19.58,101600.0
2006-05-12 12:00:00,19.58,19.74,19.58,19.69,99300.0,19.58,19.74,19.58,19.69,99300.0
2006-05-12 12:30:00,19.69,19.69,19.54,19.55,94200.0,19.69,19.69,19.54,19.55,94200.0
2006-05-12 13:00:00,19.55,19.65,19.54,19.64,72700.0,19.55,19.65,19.54,19.64,72700.0
2006-05-12 13:30:00,19.65,19.7,19.63,19.64,66600.0,19.65,19.7,19.63,19.64,66600.0
2006-05-12 14:00:00,19.64,19.69,19.45,19.48,185100.0,19.64,19.69,19.45,19.48,185100.0
2006-05-12 14:30:00,19.47,19.53,19.43,19.47,130400.0,19.47,19.53,19.43,19.47,130400.0
2006-05-12 15:00:00,19.46,19.48,19.39,19.44,207300.0,19.46,19.48,19.39,19.44,207300.0
2006-05-12 15:30:00,19.44,19.45,19.38,19.38,328200.0,19.44,19.45,19.38,19.38,328200.0
2006-05-15 09:30:00,19.32,19.32,19.05,19.06,165400.0,19.32,19.32,19.05,19.06,165400.0
2006-05-15 10:00:00,19.06,19.08,18.99,19.03,200300.0,19.06,19.08,18.99,19.03,200300.0
2006-05-15 10:30:00,19.02,19.05,18.95,18.97,157400.0,19.02,19.05,18.95,18.97,157400.0
2006-05-15 11:00:00,18.97,19.02,18.96,19.01,128800.0,18.97,19.02,18.96,19.01,128800.0
2006-05-15 11:30:00,19.01,19.02,19.0,19.01,105400.0,19.01,19.02,19.0,19.01,105400.0
2006-05-15 12:00:00,19.01,19.01,18.95,19.0,106200.0,19.01,19.01,18.95,19.0,106200.0
2006-05-15 12:30:00,19.01,19.04,18.99,19.0,92400.0,19.01,19.04,18.99,19.0,92400.0
2006-05-15 13:00:00,19.0,19.01,18.95,19.01,102700.0,19.0,19.01,18.95,19.01,102700.0
2006-05-15 13:30:00,19.0,19.16,19.0,19.0,138300.0,19.0,19.16,19.0,19.0,138300.0
2006-05-15 14:00:00,19.0,19.08,19.0,19.08,84100.0,19.0,19.08,19.0,19.08,84100.0
2006-05-15 14:30:00,19.09,19.11,19.02,19.11,87000.0,19.09,19.11,19.02,19.11,87000.0
2006-05-15 15:00:00,19.11,19.23,19.1,19.17,191100.0,19.11,19.23,19.1,19.17,191100.0
2006-05-15 15:30:00,19.16,19.22,19.0,19.18,286100.0,19.16,19.22,19.0,19.18,286100.0
2006-05-16 09:30:00,19.0,19.09,18.98,18.99,171900.0,19.0,19.09,18.98,18.99,171900.0
2006-05-16 10:00:00,18.99,18.99,18.85,18.86,234200.0,18.99,18.99,18.85,18.86,234200.0
2006-05-16 10:30:00,18.85,18.91,18.79,18.81,151200.0,18.85,18.91,18.79,18.81,151200.0
2006-05-16 11:00:00,18.8,18.81,18.69,18.74,176100.0,18.8,18.81,18.69,18.74,176100.0
2006-05-16 11:30:00,18.73,18.96,18.73,18.94,182800.0,18.73,18.96,18.73,18.94,182800.0
2006-05-16 12:00:00,18.93,18.94,18.85,18.86,60100.0,18.93,18.94,18.85,18.86,60100.0
2006-05-16 12:30:00,18.86,18.91,18.85,18.87,84800.0,18.86,18.91,18.85,18.87,84800.0
2006-05-16 13:00:00,18.87,19.02,18.86,18.98,60800.0,18.87,19.02,18.86,18.98,60800.0
2006-05-16 13:30:00,18.99,19.0,18.88,18.92,85100.0,18.99,19.0,18.88,18.92,85100.0
2006-05-16 14:00:00,18.92,18.94,18.88,18.9,83800.0,18.92,18.94,18.88,18.9,83800.0
2006-05-16 14:30:00,18.9,18.9,18.78,18.78,117700.0,18.9,18.9,18.78,18.78,117700.0
2006-05-16 15:00:00,18.78,18.8,18.71,18.8,240300.0,18.78,18.8,18.71,18.8,240300.0
2006-05-16 15:30:00,18.8,18.93,18.79,18.89,320000.0,18.8,18.93,18.79,18.89,320000.0
2006-05-17 09:30:00,18.79,18.95,18.5,18.58,200900.0,18.79,18.95,18.5,18.58,200900.0
2006-05-17 10:00:00,18.59,18.64,18.5,18.51,193200.0,18.59,18.64,18.5,18.51,193200.0
2006-05-17 10:30:00,18.51,18.53,18.38,18.39,242800.0,18.51,18.53,18.38,18.39,242800.0
2006-05-17 11:00:00,18.39,18.46,18.31,18.32,173500.0,18.39,18.46,18.31,18.32,173500.0
2006-05-17 11:30:00,18.32,18.5,18.32,18.47,156300.0,18.32,18.5,18.32,18.47,156300.0
2006-05-17 12:00:00,18.47,18.6,18.46,18.5,126200.0,18.47,18.6,18.46,18.5,126200.0
2006-05-17 12:30:00,18.5,18.57,18.46,18.48,74200.0,18.5,18.57,18.46,18.48,74200.0
2006-05-17 13:00:00,18.5,18.55,18.47,18.5,30000.0,18.5,18.55,18.47,18.5,30000.0
2006-05-17 13:30:00,18.49,18.55,18.47,18.5,90100.0,18.49,18.55,18.47,18.5,90100.0
2006-05-17 14:00:00,18.5,18.64,18.49,18.63,99100.0,18.5,18.64,18.49,18.63,99100.0
2006-05-17 14:30:00,18.64,18.64,18.57,18.61,140700.0,18.64,18.64,18.57,18.61,140700.0
2006-05-17 15:00:00,18.61,18.65,18.59,18.6,139600.0,18.61,18.65,18.59,18.6,139600.0
2006-05-17 15:30:00,18.6,18.76,18.6,18.68,323300.0,18.6,18.76,18.6,18.68,323300.0
2006-05-18 09:30:00,18.66,18.78,18.4,18.5,220000.0,18.66,18.78,18.4,18.5,220000.0
2006-05-18 10:00:00,18.5,18.57,18.47,18.56,80900.0,18.5,18.57,18.47,18.56,80900.0
2006-05-18 10:30:00,18.56,18.65,18.56,18.65,160200.0,18.56,18.65,18.56,18.65,160200.0
2006-05-18 11:00:00,18.65,18.65,18.51,18.62,71000.0,18.65,18.65,18.51,18.62,71000.0
2006-05-18 11:30:00,18.61,18.62,18.49,18.54,64800.0,18.61,18.62,18.49,18.54,64800.0
2006-05-18 12:00:00,18.54,18.72,18.54,18.69,89300.0,18.54,18.72,18.54,18.69,89300.0
2006-05-18 12:30:00,18.68,18.69,18.62,18.66,48500.0,18.68,18.69,18.62,18.66,48500.0
2006-05-18 13:00:00,18.66,18.67,18.61,18.66,33500.0,18.66,18.67,18.61,18.66,33500.0
2006-05-18 13:30:00,18.66,18.66,18.59,18.63,63900.0,18.66,18.66,18.59,18.63,63900.0
2006-05-18 14:00:00,18.64,18.66,18.62,18.63,65300.0,18.64,18.66,18.62,18.63,65300.0
2006-05-18 14:30:00,18.63,18.74,18.63,18.73,149500.0,18.63,18.74,18.63,18.73,149500.0
2006-05-18 15:00:00,18.73,18.74,18.5,18.52,115900.0,18.73,18.74,18.5,18.52,115900.0
2006-05-18 15:30:00,18.53,18.57,18.42,18.5,391700.0,18.53,18.57,18.42,18.5,391700.0
2006-05-19 09:30:00,18.47,18.92,18.39,18.49,691700.0,18.47,18.92,18.39,18.49,691700.0
2006-05-19 10:00:00,18.49,18.53,18.31,18.32,137200.0,18.49,18.53,18.31,18.32,137200.0
2006-05-19 10:30:00,18.31,18.37,18.3,18.31,81300.0,18.31,18.37,18.3,18.31,81300.0
2006-05-19 11:00:00,18.3,18.36,18.16,18.29,206400.0,18.3,18.36,18.16,18.29,206400.0
2006-05-19 11:30:00,18.3,18.34,18.23,18.33,103500.0,18.3,18.34,18.23,18.33,103500.0
2006-05-19 12:00:00,18.32,18.33,18.25,18.29,58600.0,18.32,18.33,18.25,18.29,58600.0
2006-05-19 12:30:00,18.28,18.4,18.26,18.33,96200.0,18.28,18.4,18.26,18.33,96200.0
2006-05-19 13:00:00,18.33,18.42,18.26,18.42,83400.0,18.33,18.42,18.26,18.42,83400.0
2006-05-19 13:30:00,18.42,18.58,18.41,18.52,54300.0,18.42,18.58,18.41,18.52,54300.0
2006-05-19 14:00:00,18.52,18.54,18.44,18.49,44900.0,18.52,18.54,18.44,18.49,44900.0
2006-05-19 14:30:00,18.48,18.52,18.27,18.27,89100.0,18.48,18.52,18.27,18.27,89100.0
2006-05-19 15:00:00,18.26,18.39,18.23,18.39,192900.0,18.26,18.39,18.23,18.39,192900.0
2006-05-19 15:30:00,18.4,18.58,18.39,18.56,225200.0,18.4,18.58,18.39,18.56,225200.0
2006-05-22 09:30:00,18.56,18.63,18.28,18.6,201400.0,18.56,18.63,18.28,18.6,201400.0
2006-05-22 10:00:00,18.6,18.64,18.5,18.59,163200.0,18.6,18.64,18.5,18.59,163200.0
2006-05-22 10:30:00,18.61,18.71,18.59,18.61,159100.0,18.61,18.71,18.59,18.61,159100.0
2006-05-22 11:00:00,18.6,18.61,18.34,18.35,175600.0,18.6,18.61,18.34,18.35,175600.0
2006-05-22 11:30:00,18.35,18.46,18.2,18.38,218400.0,18.35,18.46,18.2,18.38,218400.0
2006-05-22 12:00:00,18.38,18.51,18.26,18.29,159900.0,18.38,18.51,18.26,18.29,159900.0
2006-05-22 12:30:00,18.29,18.37,18.21,18.35,187300.0,18.29,18.37,18.21,18.35,187300.0
2006-05-22 13:00:00,18.37,18.38,18.26,18.34,95500.0,18.37,18.38,18.26,18.34,95500.0
2006-05-22 13:30:00,18.34,18.34,18.22,18.28,80100.0,18.34,18.34,18.22,18.28,80100.0
2006-05-22 14:00:00,18.28,18.29,18.15,18.24,163300.0,18.28,18.29,18.15,18.24,163300.0
2006-05-22 14:30:00,18.24,18.27,18.24,18.26,159800.0,18.24,18.27,18.24,18.26,159800.0
2006-05-22 15:00:00,18.26,18.45,18.26,18.42,195400.0,18.26,18.45,18.26,18.42,195400.0
2006-05-22 15:30:00,18.42,18.42,18.23,18.23,452800.0,18.42,18.42,18.23,18.23,452800.0
2006-05-23 09:30:00,18.35,18.92,18.3,18.92,338200.0,18.35,18.92,18.3,18.92,338200.0
2006-05-23 10:00:00,18.91,19.29,18.9,18.99,371300.0,18.91,19.29,18.9,18.99,371300.0
2006-05-23 10:30:00,18.98,19.06,18.98,19.05,288300.0,18.98,19.06,18.98,19.05,288300.0
2006-05-23 11:00:00,19.05,19.19,19.0,19.19,266300.0,19.05,19.19,19.0,19.19,266300.0
2006-05-23 11:30:00,19.19,19.4,19.18,19.39,179900.0,19.19,19.4,19.18,19.39,179900.0
2006-05-23 12:00:00,19.39,19.4,19.23,19.24,106900.0,19.39,19.4,19.23,19.24,106900.0
2006-05-23 12:30:00,19.23,19.27,19.19,19.24,121100.0,19.23,19.27,19.19,19.24,121100.0
2006-05-23 13:00:00,19.25,19.25,19.12,19.2,124600.0,19.25,19.25,19.12,19.2,124600.0
2006-05-23 13:30:00,19.19,19.2,19.15,19.16,119400.0,19.19,19.2,19.15,19.16,119400.0
2006-05-23 14:00:00,19.15,19.18,19.06,19.06,178600.0,19.15,19.18,19.06,19.06,178600.0
2006-05-23 14:30:00,19.07,19.1,18.99,19.09,275400.0,19.07,19.1,18.99,19.09,275400.0
2006-05-23 15:00:00,19.1,19.11,18.99,19.1,296600.0,19.1,19.11,18.99,19.1,296600.0
2006-05-23 15:30:00,19.11,19.11,18.9,18.93,923000.0,19.11,19.11,18.9,18.93,923000.0
2006-05-24 09:30:00,18.76,19.45,18.65,19.36,516700.0,18.76,19.45,18.65,19.36,516700.0
2006-05-24 10:00:00,19.34,19.52,19.18,19.24,306800.0,19.34,19.52,19.18,19.24,306800.0
2006-05-24 10:30:00,19.25,19.43,19.19,19.3,427900.0,19.25,19.43,19.19,19.3,427900.0
2006-05-24 11:00:00,19.3,19.35,19.22,19.29,142000.0,19.3,19.35,19.22,19.29,142000.0
2006-05-24 11:30:00,19.29,19.35,19.23,19.25,309500.0,19.29,19.35,19.23,19.25,309500.0
2006-05-24 12:00:00,19.25,19.31,19.22,19.31,178700.0,19.25,19.31,19.22,19.31,178700.0
2006-05-24 12:30:00,19.3,19.35,19.26,19.32,171000.0,19.3,19.35,19.26,19.32,171000.0
2006-05-24 13:00:00,19.32,19.39,19.29,19.32,261500.0,19.32,19.39,19.29,19.32,261500.0
2006-05-24 13:30:00,19.33,19.36,19.29,19.3,177200.0,19.33,19.36,19.29,19.3,177200.0
2006-05-24 14:00:00,19.3,19.35,19.28,19.3,208700.0,19.3,19.35,19.28,19.3,208700.0
2006-05-24 14:30:00,19.29,19.35,19.26,19.29,308500.0,19.29,19.35,19.26,19.29,308500.0
2006-05-24 15:00:00,19.3,19.35,19.28,19.32,635200.0,19.3,19.35,19.28,19.32,635200.0
2006-05-24 15:30:00,19.32,19.48,19.32,19.33,399500.0,19.32,19.48,19.32,19.33,399500.0
2006-05-25 09:30:00,19.37,19.63,19.31,19.36,352800.0,19.37,19.63,19.31,19.36,352800.0
2006-05-25 10:00:00,19.34,19.45,19.29,19.32,310100.0,19.34,19.45,19.29,19.32,310100.0
2006-05-25 10:30:00,19.32,19.47,19.3,19.39,187900.0,19.32,19.47,19.3,19.39,187900.0
2006-05-25 11:00:00,19.38,19.45,19.29,19.3,178800.0,19.38,19.45,19.29,19.3,178800.0
2006-05-25 11:30:00,19.3,19.36,19.22,19.35,123200.0,19.3,19.36,19.22,19.35,123200.0
2006-05-25 12:00:00,19.34,19.37,19.19,19.25,202100.0,19.34,19.37,19.19,19.25,202100.0
2006-05-25 12:30:00,19.24,19.27,19.13,19.18,110600.0,19.24,19.27,19.13,19.18,110600.0
2006-05-25 13:00:00,19.18,19.2,19.15,19.18,49600.0,19.18,19.2,19.15,19.18,49600.0
2006-05-25 13:30:00,19.17,19.18,19.06,19.16,127700.0,19.17,19.18,19.06,19.16,127700.0
2006-05-25 14:00:00,19.16,19.19,19.06,19.12,126800.0,19.16,19.19,19.06,19.12,126800.0
2006-05-25 14:30:00,19.12,19.16,19.06,19.14,155500.0,19.12,19.16,19.06,19.14,155500.0
2006-05-25 15:00:00,19.14,19.26,19.14,19.25,138000.0,19.14,19.26,19.14,19.25,138000.0
2006-05-25 15:30:00,19.26,19.36,19.26,19.34,249700.0,19.26,19.36,19.26,19.34,249700.0
2006-05-26 09:30:00,19.33,19.38,19.11,19.29,116400.0,19.33,19.38,19.11,19.29,116400.0
2006-05-26 10:00:00,19.29,19.33,19.2,19.21,75600.0,19.29,19.33,19.2,19.21,75600.0
2006-05-26 10:30:00,19.22,19.24,19.08,19.2,122300.0,19.22,19.24,19.08,19.2,122300.0
2006-05-26 11:00:00,19.2,19.32,19.2,19.28,43400.0,19.2,19.32,19.2,19.28,43400.0
2006-05-26 11:30:00,19.28,19.3,19.27,19.27,33400.0,19.28,19.3,19.27,19.27,33400.0
2006-05-26 12:00:00,19.27,19.32,19.26,19.31,50400.0,19.27,19.32,19.26,19.31,50400.0
2006-05-26 12:30:00,19.31,19.37,19.31,19.37,35400.0,19.31,19.37,19.31,19.37,35400.0
2006-05-26 13:00:00,19.36,19.37,19.21,19.24,103800.0,19.36,19.37,19.21,19.24,103800.0
2006-05-26 13:30:00,19.23,19.36,19.23,19.36,51600.0,19.23,19.36,19.23,19.36,51600.0
2006-05-26 14:00:00,19.35,19.41,19.33,19.38,281300.0,19.35,19.41,19.33,19.38,281300.0
2006-05-26 14:30:00,19.37,19.41,19.36,19.38,58600.0,19.37,19.41,19.36,19.38,58600.0
2006-05-26 15:00:00,19.38,19.38,19.27,19.32,145600.0,19.38,19.38,19.27,19.32,145600.0
2006-05-26 15:30:00,19.32,19.39,19.32,19.39,100500.0,19.32,19.39,19.32,19.39,100500.0
2006-05-30 09:30:00,19.2,19.38,19.2,19.26,91600.0,19.2,19.38,19.2,19.26,91600.0
2006-05-30 10:00:00,19.26,19.26,19.13,19.17,37400.0,19.26,19.26,19.13,19.17,37400.0
2006-05-30 10:30:00,19.17,19.21,19.13,19.13,52000.0,19.17,19.21,19.13,19.13,52000.0
2006-05-30 11:00:00,19.13,19.18,19.02,19.07,91100.0,19.13,19.18,19.02,19.07,91100.0
2006-05-30 11:30:00,19.08,19.23,19.08,19.21,68400.0,19.08,19.23,19.08,19.21,68400.0
2006-05-30 12:00:00,19.21,19.23,19.13,19.23,32300.0,19.21,19.23,19.13,19.23,32300.0
2006-05-30 12:30:00,19.24,19.24,19.1,19.11,42900.0,19.24,19.24,19.1,19.11,42900.0
2006-05-30 13:00:00,19.11,19.19,19.05,19.11,125400.0,19.11,19.19,19.05,19.11,125400.0
2006-05-30 13:30:00,19.1,19.17,19.09,19.16,68200.0,19.1,19.17,19.09,19.16,68200.0
2006-05-30 14:00:00,19.17,19.21,19.15,19.2,33700.0,19.17,19.21,19.15,19.2,33700.0
2006-05-30 14:30:00,19.19,19.24,19.12,19.18,102800.0,19.19,19.24,19.12,19.18,102800.0
2006-05-30 15:00:00,19.18,19.26,19.14,19.23,73400.0,19.18,19.26,19.14,19.23,73400.0
2006-05-30 15:30:00,19.23,19.23,19.09,19.11,237200.0,19.23,19.23,19.09,19.11,237200.0
2006-05-31 09:30:00,19.08,19.17,18.98,19.13,123900.0,19.08,19.17,18.98,19.13,123900.0
2006-05-31 10:00:00,19.13,19.22,19.1,19.22,121100.0,19.13,19.22,19.1,19.22,121100.0
2006-05-31 10:30:00,19.22,19.32,19.22,19.24,118200.0,19.22,19.32,19.22,19.24,118200.0
2006-05-31 11:00:00,19.25,19.34,19.22,19.34,103800.0,19.25,19.34,19.22,19.34,103800.0
2006-05-31 11:30:00,19.34,19.35,19.28,19.3,64100.0,19.34,19.35,19.28,19.3,64100.0
2006-05-31 12:00:00,19.31,19.31,19.27,19.29,77300.0,19.31,19.31,19.27,19.29,77300.0
2006-05-31 12:30:00,19.28,19.32,19.27,19.29,99200.0,19.28,19.32,19.27,19.29,99200.0
2006-05-31 13:00:00,19.29,19.31,19.22,19.27,113700.0,19.29,19.31,19.22,19.27,113700.0
2006-05-31 13:30:00,19.27,19.4,19.26,19.27,137900.0,19.27,19.4,19.26,19.27,137900.0
2006-05-31 14:00:00,19.27,19.32,19.08,19.18,292800.0,19.27,19.32,19.08,19.18,292800.0
2006-05-31 14:30:00,19.17,19.25,19.14,19.24,118400.0,19.17,19.25,19.14,19.24,118400.0
2006-05-31 15:00:00,19.23,19.32,19.23,19.31,183800.0,19.23,19.32,19.23,19.31,183800.0
2006-05-31 15:30:00,19.32,19.4,19.28,19.3,371300.0,19.32,19.4,19.28,19.3,371300.0
2006-06-01 09:30:00,19.21,19.37,19.21,19.3,151300.0,19.21,19.37,19.21,19.3,151300.0
2006-06-01 10:00:00,19.29,19.35,19.09,19.16,155500.0,19.29,19.35,19.09,19.16,155500.0
2006-06-01 10:30:00,19.15,19.35,19.08,19.2,94700.0,19.15,19.35,19.08,19.2,94700.0
2006-06-01 11:00:00,19.19,19.28,19.19,19.27,58600.0,19.19,19.28,19.19,19.27,58600.0
2006-06-01 11:30:00,19.27,19.27,19.19,19.21,40200.0,19.27,19.27,19.19,19.21,40200.0
2006-06-01 12:00:00,19.2,19.2,19.13,19.13,36700.0,19.2,19.2,19.13,19.13,36700.0
2006-06-01 12:30:00,19.13,19.21,19.12,19.15,51400.0,19.13,19.21,19.12,19.15,51400.0
2006-06-01 13:00:00,19.15,19.16,19.14,19.15,41400.0,19.15,19.16,19.14,19.15,41400.0
2006-06-01 13:30:00,19.16,19.2,19.05,19.08,134900.0,19.16,19.2,19.05,19.08,134900.0
2006-06-01 14:00:00,19.07,19.2,19.07,19.2,51900.0,19.07,19.2,19.07,19.2,51900.0
2006-06-01 14:30:00,19.2,19.39,19.19,19.32,82900.0,19.2,19.39,19.19,19.32,82900.0
2006-06-01 15:00:00,19.32,19.32,19.14,19.16,168400.0,19.32,19.32,19.14,19.16,168400.0
2006-06-01 15:30:00,19.14,19.28,19.12,19.17,551600.0,19.14,19.28,19.12,19.17,551600.0
2006-06-02 09:30:00,19.29,19.29,19.06,19.15,107300.0,19.29,19.29,19.06,19.15,107300.0
2006-06-02 10:00:00,19.15,19.21,19.06,19.19,75700.0,19.15,19.21,19.06,19.19,75700.0
2006-06-02 10:30:00,19.2,19.23,19.09,19.12,53600.0,19.2,19.23,19.09,19.12,53600.0
2006-06-02 11:00:00,19.13,19.19,19.06,19.07,39500.0,19.13,19.19,19.06,19.07,39500.0
2006-06-02 11:30:00,19.07,19.09,18.9,18.95,148200.0,19.07,19.09,18.9,18.95,148200.0
2006-06-02 12:00:00,18.97,19.0,18.89,18.95,192800.0,18.97,19.0,18.89,18.95,192800.0
2006-06-02 12:30:00,18.96,19.02,18.94,18.95,40900.0,18.96,19.02,18.94,18.95,40900.0
2006-06-02 13:00:00,18.95,19.0,18.89,18.92,171400.0,18.95,19.0,18.89,18.92,171400.0
2006-06-02 13:30:00,18.91,18.92,18.85,18.85,160000.0,18.91,18.92,18.85,18.85,160000.0
2006-06-02 14:00:00,18.85,18.9,18.79,18.82,183700.0,18.85,18.9,18.79,18.82,183700.0
2006-06-02 14:30:00,18.82,18.88,18.78,18.88,191900.0,18.82,18.88,18.78,18.88,191900.0
2006-06-02 15:00:00,18.87,18.95,18.85,18.95,120000.0,18.87,18.95,18.85,18.95,120000.0
2006-06-02 15:30:00,18.95,19.05,18.95,19.04,377800.0,18.95,19.05,18.95,19.04,377800.0
2006-06-05 09:30:00,18.99,19.14,18.9,19.07,175000.0,18.99,19.14,18.9,19.07,175000.0
2006-06-05 10:00:00,19.06,19.21,19.03,19.14,137900.0,19.06,19.21,19.03,19.14,137900.0
2006-06-05 10:30:00,19.13,19.15,19.08,19.1,100100.0,19.13,19.15,19.08,19.1,100100.0
2006-06-05 11:00:00,19.1,19.18,19.1,19.14,99100.0,19.1,19.18,19.1,19.14,99100.0
2006-06-05 11:30:00,19.13,19.14,19.07,19.12,80200.0,19.13,19.14,19.07,19.12,80200.0
2006-06-05 12:00:00,19.12,19.14,19.02,19.03,109600.0,19.12,19.14,19.02,19.03,109600.0
2006-06-05 12:30:00,19.03,19.04,19.0,19.01,21700.0,19.03,19.04,19.0,19.01,21700.0
2006-06-05 13:00:00,19.05,19.11,19.0,19.01,57500.0,19.05,19.11,19.0,19.01,57500.0
2006-06-05 13:30:00,19.01,19.04,19.0,19.0,72700.0,19.01,19.04,19.0,19.0,72700.0
2006-06-05 14:00:00,19.0,19.07,18.9,19.0,174200.0,19.0,19.07,18.9,19.0,174200.0
2006-06-05 14:30:00,19.0,19.05,18.92,18.97,138300.0,19.0,19.05,18.92,18.97,138300.0
2006-06-05 15:00:00,18.96,19.06,18.95,18.98,202900.0,18.96,19.06,18.95,18.98,202900.0
2006-06-05 15:30:00,18.98,19.05,18.97,18.99,280800.0,18.98,19.05,18.97,18.99,280800.0
2006-06-06 09:30:00,18.97,19.0,18.8,18.82,137900.0,18.97,19.0,18.8,18.82,137900.0
2006-06-06 10:00:00,18.81,18.92,18.75,18.86,109500.0,18.81,18.92,18.75,18.86,109500.0
2006-06-06 10:30:00,18.86,18.89,18.65,18.74,114500.0,18.86,18.89,18.65,18.74,114500.0
2006-06-06 11:00:00,18.75,18.79,18.64,18.64,71300.0,18.75,18.79,18.64,18.64,71300.0
2006-06-06 11:30:00,18.66,18.69,18.56,18.65,95900.0,18.66,18.69,18.56,18.65,95900.0
2006-06-06 12:00:00,18.66,18.76,18.64,18.71,49100.0,18.66,18.76,18.64,18.71,49100.0
2006-06-06 12:30:00,18.71,18.8,18.68,18.79,43800.0,18.71,18.8,18.68,18.79,43800.0
2006-06-06 13:00:00,18.79,18.79,18.65,18.66,68600.0,18.79,18.79,18.65,18.66,68600.0
2006-06-06 13:30:00,18.66,18.7,18.65,18.68,84600.0,18.66,18.7,18.65,18.68,84600.0
2006-06-06 14:00:00,18.67,18.69,18.6,18.63,121100.0,18.67,18.69,18.6,18.63,121100.0
2006-06-06 14:30:00,18.63,18.66,18.47,18.48,167700.0,18.63,18.66,18.47,18.48,167700.0
2006-06-06 15:00:00,18.48,18.7,18.47,18.57,195400.0,18.48,18.7,18.47,18.57,195400.0
2006-06-06 15:30:00,18.58,18.76,18.55,18.74,232200.0,18.58,18.76,18.55,18.74,232200.0
2006-06-07 09:30:00,18.7,18.87,18.61,18.65,78600.0,18.7,18.87,18.61,18.65,78600.0
2006-06-07 10:00:00,18.65,18.87,18.65,18.83,136300.0,18.65,18.87,18.65,18.83,136300.0
2006-06-07 10:30:00,18.83,18.9,18.75,18.82,54600.0,18.83,18.9,18.75,18.82,54600.0
2006-06-07 11:00:00,18.82,18.92,18.81,18.86,48300.0,18.82,18.92,18.81,18.86,48300.0
2006-06-07 11:30:00,18.87,18.9,18.86,18.9,63000.0,18.87,18.9,18.86,18.9,63000.0
2006-06-07 12:00:00,18.9,18.91,18.78,18.82,82400.0,18.9,18.91,18.78,18.82,82400.0
2006-06-07 12:30:00,18.84,18.84,18.8,18.81,32900.0,18.84,18.84,18.8,18.81,32900.0
2006-06-07 13:00:00,18.8,18.88,18.8,18.84,96700.0,18.8,18.88,18.8,18.84,96700.0
2006-06-07 13:30:00,18.85,18.89,18.8,18.86,120300.0,18.85,18.89,18.8,18.86,120300.0
2006-06-07 14:00:00,18.86,18.86,18.72,18.75,168300.0,18.86,18.86,18.72,18.75,168300.0
2006-06-07 14:30:00,18.76,18.77,18.69,18.72,107600.0,18.76,18.77,18.69,18.72,107600.0
2006-06-07 15:00:00,18.71,18.74,18.62,18.68,80300.0,18.71,18.74,18.62,18.68,80300.0
2006-06-07 15:30:00,18.67,18.68,18.6,18.61,170800.0,18.67,18.68,18.6,18.61,170800.0
2006-06-08 09:30:00,18.45,18.9,18.44,18.51,185600.0,18.45,18.9,18.44,18.51,185600.0
2006-06-08 10:00:00,18.51,18.7,18.49,18.5,89100.0,18.51,18.7,18.49,18.5,89100.0
2006-06-08 10:30:00,18.51,18.56,18.37,18.42,121200.0,18.51,18.56,18.37,18.42,121200.0
2006-06-08 11:00:00,18.43,18.45,18.22,18.25,154500.0,18.43,18.45,18.22,18.25,154500.0
2006-06-08 11:30:00,18.25,18.29,18.03,18.23,189100.0,18.25,18.29,18.03,18.23,189100.0
2006-06-08 12:00:00,18.23,18.44,18.23,18.27,147000.0,18.23,18.44,18.23,18.27,147000.0
2006-06-08 12:30:00,18.26,18.59,18.26,18.5,199800.0,18.26,18.59,18.26,18.5,199800.0
2006-06-08 13:00:00,18.5,18.52,18.37,18.48,184700.0,18.5,18.52,18.37,18.48,184700.0
2006-06-08 13:30:00,18.47,18.52,18.42,18.5,139900.0,18.47,18.52,18.42,18.5,139900.0
2006-06-08 14:00:00,18.5,18.51,18.37,18.41,404300.0,18.5,18.51,18.37,18.41,404300.0
2006-06-08 14:30:00,18.41,18.55,18.29,18.35,190300.0,18.41,18.55,18.29,18.35,190300.0
2006-06-08 15:00:00,18.37,18.56,18.35,18.53,203200.0,18.37,18.56,18.35,18.53,203200.0
2006-06-08 15:30:00,18.52,18.55,18.48,18.5,404700.0,18.52,18.55,18.48,18.5,404700.0
2006-06-09 09:30:00,18.55,18.58,18.19,18.36,143500.0,18.55,18.58,18.19,18.36,143500.0
2006-06-09 10:00:00,18.38,18.55,18.31,18.5,81000.0,18.38,18.55,18.31,18.5,81000.0
2006-06-09 10:30:00,18.52,18.56,18.43,18.46,74900.0,18.52,18.56,18.43,18.46,74900.0
2006-06-09 11:00:00,18.46,18.55,18.4,18.5,74900.0,18.46,18.55,18.4,18.5,74900.0
2006-06-09 11:30:00,18.51,18.53,18.4,18.45,54900.0,18.51,18.53,18.4,18.45,54900.0
2006-06-09 12:00:00,18.46,18.56,18.37,18.37,91200.0,18.46,18.56,18.37,18.37,91200.0
2006-06-09 12:30:00,18.37,18.47,18.29,18.38,138200.0,18.37,18.47,18.29,18.38,138200.0
2006-06-09 13:00:00,18.37,18.41,18.26,18.33,113400.0,18.37,18.41,18.26,18.33,113400.0
2006-06-09 13:30:00,18.32,18.42,18.29,18.4,67700.0,18.32,18.42,18.29,18.4,67700.0
2006-06-09 14:00:00,18.39,18.5,18.39,18.49,69800.0,18.39,18.5,18.39,18.49,69800.0
2006-06-09 14:30:00,18.48,18.51,18.38,18.42,103300.0,18.48,18.51,18.38,18.42,103300.0
2006-06-09 15:00:00,18.41,18.45,18.37,18.39,68100.0,18.41,18.45,18.37,18.39,68100.0
2006-06-09 15:30:00,18.39,18.47,18.35,18.39,202600.0,18.39,18.47,18.35,18.39,202600.0
2006-06-12 09:30:00,18.38,18.43,18.32,18.38,125000.0,18.38,18.43,18.32,18.38,125000.0
2006-06-12 10:00:00,18.37,18.38,18.24,18.32,132700.0,18.37,18.38,18.24,18.32,132700.0
2006-06-12 10:30:00,18.33,18.42,18.31,18.35,198000.0,18.33,18.42,18.31,18.35,198000.0
2006-06-12 11:00:00,18.35,18.37,18.25,18.34,60500.0,18.35,18.37,18.25,18.34,60500.0
2006-06-12 11:30:00,18.34,18.46,18.34,18.46,68300.0,18.34,18.46,18.34,18.46,68300.0
2006-06-12 12:00:00,18.47,18.47,18.32,18.38,55000.0,18.47,18.47,18.32,18.38,55000.0
2006-06-12 12:30:00,18.38,18.41,18.33,18.41,25400.0,18.38,18.41,18.33,18.41,25400.0
2006-06-12 13:00:00,18.41,18.42,18.35,18.35,56100.0,18.41,18.42,18.35,18.35,56100.0
2006-06-12 13:30:00,18.35,18.36,18.28,18.36,97200.0,18.35,18.36,18.28,18.36,97200.0
2006-06-12 14:00:00,18.36,18.39,18.3,18.39,73000.0,18.36,18.39,18.3,18.39,73000.0
2006-06-12 14:30:00,18.38,18.42,18.3,18.42,132600.0,18.38,18.42,18.3,18.42,132600.0
2006-06-12 15:00:00,18.42,18.42,18.28,18.32,155000.0,18.42,18.42,18.28,18.32,155000.0
2006-06-12 15:30:00,18.33,18.33,18.24,18.26,319700.0,18.33,18.33,18.24,18.26,319700.0
2006-06-13 09:30:00,18.28,18.28,18.08,18.15,415300.0,18.28,18.28,18.08,18.15,415300.0
2006-06-13 10:00:00,18.14,18.22,18.07,18.2,185200.0,18.14,18.22,18.07,18.2,185200.0
2006-06-13 10:30:00,18.19,18.2,18.05,18.13,112700.0,18.19,18.2,18.05,18.13,112700.0
2006-06-13 11:00:00,18.14,18.22,18.07,18.2,106300.0,18.14,18.22,18.07,18.2,106300.0
2006-06-13 11:30:00,18.19,18.22,18.14,18.2,191500.0,18.19,18.22,18.14,18.2,191500.0
2006-06-13 12:00:00,18.22,18.22,18.12,18.16,53900.0,18.22,18.22,18.12,18.16,53900.0
2006-06-13 12:30:00,18.16,18.2,18.06,18.09,109600.0,18.16,18.2,18.06,18.09,109600.0
2006-06-13 13:00:00,18.08,18.1,18.03,18.06,48900.0,18.08,18.1,18.03,18.06,48900.0
2006-06-13 13:30:00,18.05,18.14,18.05,18.11,33900.0,18.05,18.14,18.05,18.11,33900.0
2006-06-13 14:00:00,18.11,18.14,18.05,18.07,125700.0,18.11,18.14,18.05,18.07,125700.0
2006-06-13 14:30:00,18.07,18.1,17.99,18.01,166600.0,18.07,18.1,17.99,18.01,166600.0
2006-06-13 15:00:00,18.02,18.07,17.91,18.06,224300.0,18.02,18.07,17.91,18.06,224300.0
2006-06-13 15:30:00,18.06,18.16,18.0,18.07,414300.0,18.06,18.16,18.0,18.07,414300.0
2006-06-14 09:30:00,18.05,18.05,17.82,17.85,222500.0,18.05,18.05,17.82,17.85,222500.0
2006-06-14 10:00:00,17.85,18.05,17.85,17.96,169900.0,17.85,18.05,17.85,17.96,169900.0
2006-06-14 10:30:00,17.96,18.0,17.78,17.83,152100.0,17.96,18.0,17.78,17.83,152100.0
2006-06-14 11:00:00,17.84,17.85,17.75,17.83,84700.0,17.84,17.85,17.75,17.83,84700.0
2006-06-14 11:30:00,17.82,17.82,17.67,17.68,87400.0,17.82,17.82,17.67,17.68,87400.0
2006-06-14 12:00:00,17.69,17.88,17.69,17.83,224800.0,17.69,17.88,17.69,17.83,224800.0
2006-06-14 12:30:00,17.83,17.87,17.8,17.84,293100.0,17.83,17.87,17.8,17.84,293100.0
2006-06-14 13:00:00,17.84,17.85,17.79,17.81,56600.0,17.84,17.85,17.79,17.81,56600.0
2006-06-14 13:30:00,17.8,17.84,17.75,17.81,309300.0,17.8,17.84,17.75,17.81,309300.0
2006-06-14 14:00:00,17.81,17.96,17.78,17.79,85500.0,17.81,17.96,17.78,17.79,85500.0
2006-06-14 14:30:00,17.79,17.86,17.69,17.74,188700.0,17.79,17.86,17.69,17.74,188700.0
2006-06-14 15:00:00,17.74,17.81,17.7,17.8,203100.0,17.74,17.81,17.7,17.8,203100.0
2006-06-14 15:30:00,17.81,17.98,17.73,17.9,353400.0,17.81,17.98,17.73,17.9,353400.0
2006-06-15 09:30:00,17.9,18.05,17.75,17.96,346500.0,17.9,18.05,17.75,17.96,346500.0
2006-06-15 10:00:00,17.96,18.16,17.96,18.1,251200.0,17.96,18.16,17.96,18.1,251200.0
2006-06-15 10:30:00,18.1,18.1,18.03,18.05,238000.0,18.1,18.1,18.03,18.05,238000.0
2006-06-15 11:00:00,18.04,18.05,17.91,17.91,144700.0,18.04,18.05,17.91,17.91,144700.0
2006-06-15 11:30:00,17.92,17.98,17.89,17.98,80800.0,17.92,17.98,17.89,17.98,80800.0
2006-06-15 12:00:00,17.98,18.0,17.98,18.0,64300.0,17.98,18.0,17.98,18.0,64300.0
2006-06-15 12:30:00,18.0,18.0,17.97,17.98,144100.0,18.0,18.0,17.97,17.98,144100.0
2006-06-15 13:00:00,17.98,17.98,17.93,17.97,46400.0,17.98,17.98,17.93,17.97,46400.0
2006-06-15 13:30:00,17.97,17.99,17.96,17.98,95300.0,17.97,17.99,17.96,17.98,95300.0
2006-06-15 14:00:00,17.98,18.0,17.96,17.97,217200.0,17.98,18.0,17.96,17.97,217200.0
2006-06-15 14:30:00,17.98,18.0,17.96,17.98,150500.0,17.98,18.0,17.96,17.98,150500.0
2006-06-15 15:00:00,17.98,18.0,17.96,17.98,229000.0,17.98,18.0,17.96,17.98,229000.0
2006-06-15 15:30:00,17.98,18.0,17.96,17.97,412300.0,17.98,18.0,17.96,17.97,412300.0
2006-06-16 09:30:00,17.86,17.95,17.7,17.85,1038300.0,17.86,17.95,17.7,17.85,1038300.0
2006-06-16 10:00:00,17.86,17.91,17.84,17.89,161200.0,17.86,17.91,17.84,17.89,161200.0
2006-06-16 10:30:00,17.9,17.96,17.85,17.9,130600.0,17.9,17.96,17.85,17.9,130600.0
2006-06-16 11:00:00,17.89,17.92,17.89,17.9,103400.0,17.89,17.92,17.89,17.9,103400.0
2006-06-16 11:30:00,17.9,17.97,17.89,17.94,96300.0,17.9,17.97,17.89,17.94,96300.0
2006-06-16 12:00:00,17.94,17.94,17.84,17.87,63700.0,17.94,17.94,17.84,17.87,63700.0
2006-06-16 12:30:00,17.87,17.9,17.83,17.87,74700.0,17.87,17.9,17.83,17.87,74700.0
2006-06-16 13:00:00,17.86,17.91,17.85,17.88,69000.0,17.86,17.91,17.85,17.88,69000.0
2006-06-16 13:30:00,17.89,17.9,17.84,17.9,63600.0,17.89,17.9,17.84,17.9,63600.0
2006-06-16 14:00:00,17.9,18.0,17.89,17.94,124900.0,17.9,18.0,17.89,17.94,124900.0
2006-06-16 14:30:00,17.94,18.0,17.91,18.0,67900.0,17.94,18.0,17.91,18.0,67900.0
2006-06-16 15:00:00,17.99,18.0,17.93,18.0,71800.0,17.99,18.0,17.93,18.0,71800.0
2006-06-16 15:30:00,18.0,18.0,17.91,17.91,100400.0,18.0,18.0,17.91,17.91,100400.0
2006-06-19 09:30:00,18.0,18.0,17.87,17.98,164500.0,18.0,18.0,17.87,17.98,164500.0
2006-06-19 10:00:00,17.98,18.0,17.91,17.91,152700.0,17.98,18.0,17.91,17.91,152700.0
2006-06-19 10:30:00,17.9,17.94,17.83,17.93,83200.0,17.9,17.94,17.83,17.93,83200.0
2006-06-19 11:00:00,17.95,18.0,17.93,18.0,99600.0,17.95,18.0,17.93,18.0,99600.0
2006-06-19 11:30:00,18.0,18.0,17.96,18.0,122600.0,18.0,18.0,17.96,18.0,122600.0
2006-06-19 12:00:00,18.0,18.0,17.99,18.0,142900.0,18.0,18.0,17.99,18.0,142900.0
2006-06-19 12:30:00,18.0,18.0,17.95,17.95,66200.0,18.0,18.0,17.95,17.95,66200.0
2006-06-19 13:00:00,17.95,17.97,17.79,17.87,107100.0,17.95,17.97,17.79,17.87,107100.0
2006-06-19 13:30:00,17.87,17.98,17.84,17.96,89000.0,17.87,17.98,17.84,17.96,89000.0
2006-06-19 14:00:00,17.96,18.02,17.94,18.01,192700.0,17.96,18.02,17.94,18.01,192700.0
2006-06-19 14:30:00,18.0,18.01,17.95,17.99,130000.0,18.0,18.01,17.95,17.99,130000.0
2006-06-19 15:00:00,17.99,18.04,17.98,18.03,86100.0,17.99,18.04,17.98,18.03,86100.0
2006-06-19 15:30:00,18.04,18.04,17.99,18.0,186400.0,18.04,18.04,17.99,18.0,186400.0
2006-06-20 09:30:00,18.12,18.2,18.02,18.06,170700.0,18.12,18.2,18.02,18.06,170700.0
2006-06-20 10:00:00,18.08,18.13,18.04,18.08,103600.0,18.08,18.13,18.04,18.08,103600.0
2006-06-20 10:30:00,18.09,18.18,18.08,18.11,88400.0,18.09,18.18,18.08,18.11,88400.0
2006-06-20 11:00:00,18.11,18.19,18.1,18.1,80900.0,18.11,18.19,18.1,18.1,80900.0
2006-06-20 11:30:00,18.11,18.14,18.1,18.14,79800.0,18.11,18.14,18.1,18.14,79800.0
2006-06-20 12:00:00,18.14,18.22,18.11,18.17,79700.0,18.14,18.22,18.11,18.17,79700.0
2006-06-20 12:30:00,18.18,18.2,18.14,18.19,64100.0,18.18,18.2,18.14,18.19,64100.0
2006-06-20 13:00:00,18.19,18.2,18.18,18.19,72400.0,18.19,18.2,18.18,18.19,72400.0
2006-06-20 13:30:00,18.18,18.19,18.13,18.16,93900.0,18.18,18.19,18.13,18.16,93900.0
2006-06-20 14:00:00,18.15,18.21,18.1,18.11,164700.0,18.15,18.21,18.1,18.11,164700.0
2006-06-20 14:30:00,18.11,18.15,18.09,18.14,76100.0,18.11,18.15,18.09,18.14,76100.0
2006-06-20 15:00:00,18.14,18.15,18.12,18.13,64700.0,18.14,18.15,18.12,18.13,64700.0
2006-06-20 15:30:00,18.13,18.14,18.04,18.05,342800.0,18.13,18.14,18.04,18.05,342800.0
2006-06-21 09:30:00,18.02,18.13,17.9,18.09,138300.0,18.02,18.13,17.9,18.09,138300.0
2006-06-21 10:00:00,18.11,18.27,18.11,18.12,127800.0,18.11,18.27,18.11,18.12,127800.0
2006-06-21 10:30:00,18.12,18.23,18.12,18.17,116900.0,18.12,18.23,18.12,18.17,116900.0
2006-06-21 11:00:00,18.17,18.33,18.17,18.32,175800.0,18.17,18.33,18.17,18.32,175800.0
2006-06-21 11:30:00,18.31,18.32,18.26,18.3,85300.0,18.31,18.32,18.26,18.3,85300.0
2006-06-21 12:00:00,18.31,18.46,18.31,18.4,97800.0,18.31,18.46,18.31,18.4,97800.0
2006-06-21 12:30:00,18.41,18.47,18.4,18.46,85400.0,18.41,18.47,18.4,18.46,85400.0
2006-06-21 13:00:00,18.45,18.47,18.42,18.43,89200.0,18.45,18.47,18.42,18.43,89200.0
2006-06-21 13:30:00,18.43,18.44,18.37,18.41,85200.0,18.43,18.44,18.37,18.41,85200.0
2006-06-21 14:00:00,18.41,18.48,18.39,18.46,111300.0,18.41,18.48,18.39,18.46,111300.0
2006-06-21 14:30:00,18.46,18.47,18.33,18.42,127300.0,18.46,18.47,18.33,18.42,127300.0
2006-06-21 15:00:00,18.42,18.43,18.35,18.35,95200.0,18.42,18.43,18.35,18.35,95200.0
2006-06-21 15:30:00,18.35,18.35,18.2,18.2,377800.0,18.35,18.35,18.2,18.2,377800.0
2006-06-22 09:30:00,18.16,18.23,17.97,18.09,157500.0,18.16,18.23,17.97,18.09,157500.0
2006-06-22 10:00:00,18.1,18.1,17.9,17.98,111600.0,18.1,18.1,17.9,17.98,111600.0
2006-06-22 10:30:00,17.96,17.96,17.87,17.91,89400.0,17.96,17.96,17.87,17.91,89400.0
2006-06-22 11:00:00,17.91,17.91,17.81,17.9,115700.0,17.91,17.91,17.81,17.9,115700.0
2006-06-22 11:30:00,17.9,17.97,17.9,17.97,89200.0,17.9,17.97,17.9,17.97,89200.0
2006-06-22 12:00:00,17.97,18.0,17.95,17.96,99700.0,17.97,18.0,17.95,17.96,99700.0
2006-06-22 12:30:00,17.96,17.97,17.89,17.9,164600.0,17.96,17.97,17.89,17.9,164600.0
2006-06-22 13:00:00,17.89,17.9,17.87,17.89,100000.0,17.89,17.9,17.87,17.89,100000.0
2006-06-22 13:30:00,17.9,17.9,17.76,17.89,133800.0,17.9,17.9,17.76,17.89,133800.0
2006-06-22 14:00:00,17.88,17.9,17.87,17.9,89900.0,17.88,17.9,17.87,17.9,89900.0
2006-06-22 14:30:00,17.9,17.9,17.86,17.89,80000.0,17.9,17.9,17.86,17.89,80000.0
2006-06-22 15:00:00,17.9,17.9,17.86,17.88,241700.0,17.9,17.9,17.86,17.88,241700.0
2006-06-22 15:30:00,17.89,18.03,17.88,18.0,612500.0,17.89,18.03,17.88,18.0,612500.0
2006-06-23 09:30:00,18.03,18.03,17.93,18.0,107400.0,18.03,18.03,17.93,18.0,107400.0
2006-06-23 10:00:00,17.99,18.05,17.96,17.99,89800.0,17.99,18.05,17.96,17.99,89800.0
2006-06-23 10:30:00,18.0,18.01,17.99,18.0,52800.0,18.0,18.01,17.99,18.0,52800.0
2006-06-23 11:00:00,18.0,18.01,17.99,18.0,114300.0,18.0,18.01,17.99,18.0,114300.0
2006-06-23 11:30:00,17.99,18.0,17.99,17.99,32300.0,17.99,18.0,17.99,17.99,32300.0
2006-06-23 12:00:00,17.99,18.06,17.99,18.05,162100.0,17.99,18.06,17.99,18.05,162100.0
2006-06-23 12:30:00,18.05,18.1,18.04,18.09,63100.0,18.05,18.1,18.04,18.09,63100.0
2006-06-23 13:00:00,18.09,18.1,18.09,18.09,61700.0,18.09,18.1,18.09,18.09,61700.0
2006-06-23 13:30:00,18.09,18.09,18.05,18.08,117600.0,18.09,18.09,18.05,18.08,117600.0
2006-06-23 14:00:00,18.07,18.07,18.04,18.05,60000.0,18.07,18.07,18.04,18.05,60000.0
2006-06-23 14:30:00,18.05,18.06,18.02,18.04,161400.0,18.05,18.06,18.02,18.04,161400.0
2006-06-23 15:00:00,18.04,18.04,18.0,18.03,120600.0,18.04,18.04,18.0,18.03,120600.0
2006-06-23 15:30:00,18.03,18.04,17.99,17.99,258300.0,18.03,18.04,17.99,17.99,258300.0
2006-06-26 09:30:00,17.94,18.18,17.94,18.18,118600.0,17.94,18.18,17.94,18.18,118600.0
2006-06-26 10:00:00,18.18,18.22,18.15,18.21,131700.0,18.18,18.22,18.15,18.21,131700.0
2006-06-26 10:30:00,18.21,18.22,18.14,18.17,66000.0,18.21,18.22,18.14,18.17,66000.0
2006-06-26 11:00:00,18.16,18.17,18.12,18.17,42200.0,18.16,18.17,18.12,18.17,42200.0
2006-06-26 11:30:00,18.17,18.18,18.16,18.16,71300.0,18.17,18.18,18.16,18.16,71300.0
2006-06-26 12:00:00,18.16,18.18,18.14,18.14,33200.0,18.16,18.18,18.14,18.14,33200.0
2006-06-26 12:30:00,18.15,18.15,18.08,18.09,390700.0,18.15,18.15,18.08,18.09,390700.0
2006-06-26 13:00:00,18.09,18.11,18.08,18.09,76600.0,18.09,18.11,18.08,18.09,76600.0
2006-06-26 13:30:00,18.09,18.15,18.08,18.1,65100.0,18.09,18.15,18.08,18.1,65100.0
2006-06-26 14:00:00,18.1,18.1,18.08,18.09,77800.0,18.1,18.1,18.08,18.09,77800.0
2006-06-26 14:30:00,18.09,18.12,18.08,18.09,121100.0,18.09,18.12,18.08,18.09,121100.0
2006-06-26 15:00:00,18.08,18.09,18.07,18.09,58800.0,18.08,18.09,18.07,18.09,58800.0
2006-06-26 15:30:00,18.09,18.1,18.04,18.06,124700.0,18.09,18.1,18.04,18.06,124700.0
2006-06-27 09:30:00,18.11,18.15,18.06,18.09,130900.0,18.11,18.15,18.06,18.09,130900.0
2006-06-27 10:00:00,18.09,18.18,18.09,18.1,187200.0,18.09,18.18,18.09,18.1,187200.0
2006-06-27 10:30:00,18.09,18.13,17.99,17.99,125000.0,18.09,18.13,17.99,17.99,125000.0
2006-06-27 11:00:00,18.0,18.03,17.91,17.99,192400.0,18.0,18.03,17.91,17.99,192400.0
2006-06-27 11:30:00,18.0,18.05,17.98,18.05,58000.0,18.0,18.05,17.98,18.05,58000.0
2006-06-27 12:00:00,18.04,18.04,17.94,18.0,133100.0,18.04,18.04,17.94,18.0,133100.0
2006-06-27 12:30:00,18.0,18.0,17.94,17.95,69300.0,18.0,18.0,17.94,17.95,69300.0
2006-06-27 13:00:00,17.94,18.01,17.92,18.0,71100.0,17.94,18.01,17.92,18.0,71100.0
2006-06-27 13:30:00,18.01,18.04,17.96,18.03,61200.0,18.01,18.04,17.96,18.03,61200.0
2006-06-27 14:00:00,18.03,18.05,17.96,17.98,107600.0,18.03,18.05,17.96,17.98,107600.0
2006-06-27 14:30:00,17.98,17.99,17.91,17.93,134100.0,17.98,17.99,17.91,17.93,134100.0
2006-06-27 15:00:00,17.92,17.95,17.87,17.88,239400.0,17.92,17.95,17.87,17.88,239400.0
2006-06-27 15:30:00,17.88,17.92,17.86,17.88,466500.0,17.88,17.92,17.86,17.88,466500.0
2006-06-28 09:30:00,17.86,18.05,17.86,18.03,103800.0,17.86,18.05,17.86,18.03,103800.0
2006-06-28 10:00:00,18.03,18.14,18.0,18.0,94100.0,18.03,18.14,18.0,18.0,94100.0
2006-06-28 10:30:00,18.01,18.01,17.96,18.0,106700.0,18.01,18.01,17.96,18.0,106700.0
2006-06-28 11:00:00,18.0,18.0,17.95,17.95,41400.0,18.0,18.0,17.95,17.95,41400.0
2006-06-28 11:30:00,17.95,17.97,17.94,17.95,36800.0,17.95,17.97,17.94,17.95,36800.0
2006-06-28 12:00:00,17.95,17.96,17.9,17.95,68000.0,17.95,17.96,17.9,17.95,68000.0
2006-06-28 12:30:00,17.96,18.0,17.95,18.0,39700.0,17.96,18.0,17.95,18.0,39700.0
2006-06-28 13:00:00,18.0,18.02,17.99,18.01,59100.0,18.0,18.02,17.99,18.01,59100.0
2006-06-28 13:30:00,18.02,18.02,17.99,17.99,33100.0,18.02,18.02,17.99,17.99,33100.0
2006-06-28 14:00:00,18.0,18.05,17.99,18.04,73400.0,18.0,18.05,17.99,18.04,73400.0
2006-06-28 14:30:00,18.05,18.11,18.03,18.03,247100.0,18.05,18.11,18.03,18.03,247100.0
2006-06-28 15:00:00,18.04,18.04,18.02,18.02,130900.0,18.04,18.04,18.02,18.02,130900.0
2006-06-28 15:30:00,18.02,18.05,18.02,18.05,143900.0,18.02,18.05,18.02,18.05,143900.0
2006-06-29 09:30:00,18.12,18.2,18.08,18.15,105800.0,18.12,18.2,18.08,18.15,105800.0
2006-06-29 10:00:00,18.16,18.2,18.15,18.18,87000.0,18.16,18.2,18.15,18.18,87000.0
2006-06-29 10:30:00,18.18,18.22,18.17,18.21,72000.0,18.18,18.22,18.17,18.21,72000.0
2006-06-29 11:00:00,18.21,18.23,18.14,18.17,72300.0,18.21,18.23,18.14,18.17,72300.0
2006-06-29 11:30:00,18.17,18.22,18.17,18.21,37100.0,18.17,18.22,18.17,18.21,37100.0
2006-06-29 12:00:00,18.21,18.23,18.21,18.21,83000.0,18.21,18.23,18.21,18.21,83000.0
2006-06-29 12:30:00,18.22,18.22,18.21,18.22,36600.0,18.22,18.22,18.21,18.22,36600.0
2006-06-29 13:00:00,18.21,18.22,18.21,18.22,36300.0,18.21,18.22,18.21,18.22,36300.0
2006-06-29 13:30:00,18.22,18.22,18.07,18.12,183400.0,18.22,18.22,18.07,18.12,183400.0
2006-06-29 14:00:00,18.12,18.31,18.11,18.24,164800.0,18.12,18.31,18.11,18.24,164800.0
2006-06-29 14:30:00,18.23,18.38,18.21,18.33,296300.0,18.23,18.38,18.21,18.33,296300.0
2006-06-29 15:00:00,18.33,18.38,18.31,18.37,205300.0,18.33,18.38,18.31,18.37,205300.0
2006-06-29 15:30:00,18.37,18.38,18.29,18.35,410100.0,18.37,18.38,18.29,18.35,410100.0
2006-06-30 09:30:00,18.49,18.49,18.04,18.07,391700.0,18.49,18.49,18.04,18.07,391700.0
2006-06-30 10:00:00,18.07,18.09,17.78,17.92,391100.0,18.07,18.09,17.78,17.92,391100.0
2006-06-30 10:30:00,17.91,17.96,17.72,17.93,225700.0,17.91,17.96,17.72,17.93,225700.0
2006-06-30 11:00:00,17.93,17.95,17.77,17.87,181300.0,17.93,17.95,17.77,17.87,181300.0
2006-06-30 11:30:00,17.87,17.88,17.74,17.83,178800.0,17.87,17.88,17.74,17.83,178800.0
2006-06-30 12:00:00,17.83,17.9,17.79,17.8,153300.0,17.83,17.9,17.79,17.8,153300.0
2006-06-30 12:30:00,17.8,17.87,17.79,17.87,87800.0,17.8,17.87,17.79,17.87,87800.0
2006-06-30 13:00:00,17.86,17.9,17.8,17.81,99300.0,17.86,17.9,17.8,17.81,99300.0
2006-06-30 13:30:00,17.81,17.83,17.75,17.78,228500.0,17.81,17.83,17.75,17.78,228500.0
2006-06-30 14:00:00,17.78,17.98,17.75,17.95,341800.0,17.78,17.98,17.75,17.95,341800.0
2006-06-30 14:30:00,17.94,17.94,17.77,17.79,301100.0,17.94,17.94,17.77,17.79,301100.0
2006-06-30 15:00:00,17.79,17.8,17.67,17.68,439900.0,17.79,17.8,17.67,17.68,439900.0
2006-06-30 15:30:00,17.68,17.75,17.5,17.58,1269400.0,17.68,17.75,17.5,17.58,1269400.0
2006-07-03 09:30:00,17.7,17.88,17.7,17.88,143800.0,17.7,17.88,17.7,17.88,143800.0
2006-07-03 10:00:00,17.87,17.89,17.85,17.86,96200.0,17.87,17.89,17.85,17.86,96200.0
2006-07-03 10:30:00,17.87,18.02,17.86,18.02,154000.0,17.87,18.02,17.86,18.02,154000.0
2006-07-03 11:00:00,18.03,18.05,18.02,18.04,129700.0,18.03,18.05,18.02,18.04,129700.0
2006-07-03 11:30:00,18.04,18.16,18.03,18.13,259600.0,18.04,18.16,18.03,18.13,259600.0
2006-07-03 12:00:00,18.13,18.15,18.1,18.14,191300.0,18.13,18.15,18.1,18.14,191300.0
2006-07-03 12:30:00,18.14,18.15,17.95,17.95,252100.0,18.14,18.15,17.95,17.95,252100.0
2006-07-05 09:30:00,17.29,17.29,16.65,16.96,1091100.0,17.29,17.29,16.65,16.96,1091100.0
2006-07-05 10:00:00,16.96,17.08,16.91,17.06,308900.0,16.96,17.08,16.91,17.06,308900.0
2006-07-05 10:30:00,17.06,17.35,17.04,17.26,494400.0,17.06,17.35,17.04,17.26,494400.0
2006-07-05 11:00:00,17.26,17.48,17.24,17.35,311500.0,17.26,17.48,17.24,17.35,311500.0
2006-07-05 11:30:00,17.35,17.41,17.35,17.35,159600.0,17.35,17.41,17.35,17.35,159600.0
2006-07-05 12:00:00,17.35,17.38,17.29,17.37,168600.0,17.35,17.38,17.29,17.37,168600.0
2006-07-05 12:30:00,17.37,17.41,17.35,17.4,133200.0,17.37,17.41,17.35,17.4,133200.0
2006-07-05 13:00:00,17.39,17.4,17.3,17.31,109400.0,17.39,17.4,17.3,17.31,109400.0
2006-07-05 13:30:00,17.3,17.31,17.3,17.3,68500.0,17.3,17.31,17.3,17.3,68500.0
2006-07-05 14:00:00,17.3,17.33,17.25,17.26,213400.0,17.3,17.33,17.25,17.26,213400.0
2006-07-05 14:30:00,17.25,17.26,17.25,17.25,140000.0,17.25,17.26,17.25,17.25,140000.0
2006-07-05 15:00:00,17.26,17.31,17.25,17.27,214600.0,17.26,17.31,17.25,17.27,214600.0
2006-07-05 15:30:00,17.28,17.41,17.25,17.41,765800.0,17.28,17.41,17.25,17.41,765800.0
2006-07-06 09:30:00,17.44,17.84,17.41,17.68,474900.0,17.44,17.84,17.41,17.68,474900.0
2006-07-06 10:00:00,17.69,17.87,17.67,17.83,515600.0,17.69,17.87,17.67,17.83,515600.0
2006-07-06 10:30:00,17.83,17.95,17.81,17.94,294300.0,17.83,17.95,17.81,17.94,294300.0
2006-07-06 11:00:00,17.95,18.1,17.94,18.06,235500.0,17.95,18.1,17.94,18.06,235500.0
2006-07-06 11:30:00,18.06,18.06,17.94,17.95,193400.0,18.06,18.06,17.94,17.95,193400.0
2006-07-06 12:00:00,17.95,18.03,17.88,17.89,186700.0,17.95,18.03,17.88,17.89,186700.0
2006-07-06 12:30:00,17.89,17.89,17.88,17.89,43000.0,17.89,17.89,17.88,17.89,43000.0
2006-07-06 13:00:00,17.89,17.9,17.82,17.83,89500.0,17.89,17.9,17.82,17.83,89500.0
2006-07-06 13:30:00,17.82,17.83,17.81,17.82,59900.0,17.82,17.83,17.81,17.82,59900.0
2006-07-06 14:00:00,17.83,17.83,17.76,17.76,143800.0,17.83,17.83,17.76,17.76,143800.0
2006-07-06 14:30:00,17.77,17.77,17.76,17.77,90400.0,17.77,17.77,17.76,17.77,90400.0
2006-07-06 15:00:00,17.76,17.77,17.73,17.73,142500.0,17.76,17.77,17.73,17.73,142500.0
2006-07-06 15:30:00,17.73,17.74,17.54,17.6,656800.0,17.73,17.74,17.54,17.6,656800.0
2006-07-07 09:30:00,17.54,17.8,17.45,17.53,154200.0,17.54,17.8,17.45,17.53,154200.0
2006-07-07 10:00:00,17.53,17.61,17.47,17.48,97700.0,17.53,17.61,17.47,17.48,97700.0
2006-07-07 10:30:00,17.48,17.54,17.48,17.51,126900.0,17.48,17.54,17.48,17.51,126900.0
2006-07-07 11:00:00,17.51,17.52,17.43,17.49,81800.0,17.51,17.52,17.43,17.49,81800.0
2006-07-07 11:30:00,17.49,17.63,17.48,17.58,108200.0,17.49,17.63,17.48,17.58,108200.0
2006-07-07 12:00:00,17.58,17.67,17.56,17.63,93600.0,17.58,17.67,17.56,17.63,93600.0
2006-07-07 12:30:00,17.63,17.8,17.63,17.69,111800.0,17.63,17.8,17.63,17.69,111800.0
2006-07-07 13:00:00,17.68,17.69,17.51,17.55,46400.0,17.68,17.69,17.51,17.55,46400.0
2006-07-07 13:30:00,17.55,17.64,17.53,17.62,35700.0,17.55,17.64,17.53,17.62,35700.0
2006-07-07 14:00:00,17.61,17.68,17.61,17.64,60700.0,17.61,17.68,17.61,17.64,60700.0
2006-07-07 14:30:00,17.63,17.64,17.48,17.56,148800.0,17.63,17.64,17.48,17.56,148800.0
2006-07-07 15:00:00,17.56,17.58,17.5,17.56,154200.0,17.56,17.58,17.5,17.56,154200.0
2006-07-07 15:30:00,17.55,17.66,17.55,17.63,221900.0,17.55,17.66,17.55,17.63,221900.0
2006-07-10 09:30:00,17.64,17.74,17.6,17.67,91600.0,17.64,17.74,17.6,17.67,91600.0
2006-07-10 10:00:00,17.66,17.73,17.6,17.62,64400.0,17.66,17.73,17.6,17.62,64400.0
2006-07-10 10:30:00,17.62,17.67,17.59,17.65,61300.0,17.62,17.67,17.59,17.65,61300.0
2006-07-10 11:00:00,17.64,17.65,17.59,17.6,77500.0,17.64,17.65,17.59,17.6,77500.0
2006-07-10 11:30:00,17.6,17.61,17.51,17.51,74700.0,17.6,17.61,17.51,17.51,74700.0
2006-07-10 12:00:00,17.51,17.55,17.42,17.52,116300.0,17.51,17.55,17.42,17.52,116300.0
2006-07-10 12:30:00,17.53,17.61,17.49,17.52,76800.0,17.53,17.61,17.49,17.52,76800.0
2006-07-10 13:00:00,17.53,17.63,17.5,17.6,86900.0,17.53,17.63,17.5,17.6,86900.0
2006-07-10 13:30:00,17.6,17.61,17.6,17.6,67700.0,17.6,17.61,17.6,17.6,67700.0
2006-07-10 14:00:00,17.61,17.61,17.56,17.57,69400.0,17.61,17.61,17.56,17.57,69400.0
2006-07-10 14:30:00,17.56,17.58,17.49,17.49,122700.0,17.56,17.58,17.49,17.49,122700.0
2006-07-10 15:00:00,17.49,17.55,17.41,17.53,177700.0,17.49,17.55,17.41,17.53,177700.0
2006-07-10 15:30:00,17.53,17.58,17.49,17.57,237300.0,17.53,17.58,17.49,17.57,237300.0
2006-07-11 09:30:00,17.49,17.85,17.49,17.81,118500.0,17.49,17.85,17.49,17.81,118500.0
2006-07-11 10:00:00,17.79,17.79,17.52,17.65,183000.0,17.79,17.79,17.52,17.65,183000.0
2006-07-11 10:30:00,17.64,17.64,17.47,17.53,86200.0,17.64,17.64,17.47,17.53,86200.0
2006-07-11 11:00:00,17.54,17.69,17.54,17.62,148600.0,17.54,17.69,17.54,17.62,148600.0
2006-07-11 11:30:00,17.62,17.66,17.57,17.59,50400.0,17.62,17.66,17.57,17.59,50400.0
2006-07-11 12:00:00,17.59,17.63,17.59,17.6,56500.0,17.59,17.63,17.59,17.6,56500.0
2006-07-11 12:30:00,17.6,17.61,17.59,17.6,47700.0,17.6,17.61,17.59,17.6,47700.0
2006-07-11 13:00:00,17.6,17.71,17.6,17.7,100200.0,17.6,17.71,17.6,17.7,100200.0
2006-07-11 13:30:00,17.7,17.8,17.69,17.79,86300.0,17.7,17.8,17.69,17.79,86300.0
2006-07-11 14:00:00,17.8,17.87,17.75,17.87,143100.0,17.8,17.87,17.75,17.87,143100.0
2006-07-11 14:30:00,17.87,17.87,17.82,17.82,119600.0,17.87,17.87,17.82,17.82,119600.0
2006-07-11 15:00:00,17.82,17.85,17.73,17.79,243300.0,17.82,17.85,17.73,17.79,243300.0
2006-07-11 15:30:00,17.79,17.83,17.76,17.78,233100.0,17.79,17.83,17.76,17.78,233100.0
2006-07-12 09:30:00,17.7,17.77,17.33,17.4,169200.0,17.7,17.77,17.33,17.4,169200.0
2006-07-12 10:00:00,17.39,17.41,17.28,17.32,118300.0,17.39,17.41,17.28,17.32,118300.0
2006-07-12 10:30:00,17.31,17.33,17.19,17.24,143500.0,17.31,17.33,17.19,17.24,143500.0
2006-07-12 11:00:00,17.23,17.37,17.21,17.36,87200.0,17.23,17.37,17.21,17.36,87200.0
2006-07-12 11:30:00,17.36,17.45,17.36,17.42,78700.0,17.36,17.45,17.36,17.42,78700.0
2006-07-12 12:00:00,17.42,17.42,17.28,17.28,132300.0,17.42,17.42,17.28,17.28,132300.0
2006-07-12 12:30:00,17.28,17.38,17.26,17.36,99500.0,17.28,17.38,17.26,17.36,99500.0
2006-07-12 13:00:00,17.36,17.36,17.23,17.23,95100.0,17.36,17.36,17.23,17.23,95100.0
2006-07-12 13:30:00,17.23,17.32,17.23,17.31,128100.0,17.23,17.32,17.23,17.31,128100.0
2006-07-12 14:00:00,17.31,17.45,17.29,17.42,98000.0,17.31,17.45,17.29,17.42,98000.0
2006-07-12 14:30:00,17.42,17.45,17.18,17.18,192400.0,17.42,17.45,17.18,17.18,192400.0
2006-07-12 15:00:00,17.19,17.27,17.18,17.22,488400.0,17.19,17.27,17.18,17.22,488400.0
2006-07-12 15:30:00,17.22,17.24,17.11,17.19,544000.0,17.22,17.24,17.11,17.19,544000.0
2006-07-13 09:30:00,17.1,17.21,16.88,16.95,281700.0,17.1,17.21,16.88,16.95,281700.0
2006-07-13 10:00:00,16.91,17.01,16.9,17.0,195800.0,16.91,17.01,16.9,17.0,195800.0
2006-07-13 10:30:00,16.99,17.13,16.95,17.1,162000.0,16.99,17.13,16.95,17.1,162000.0
2006-07-13 11:00:00,17.1,17.2,17.03,17.05,111500.0,17.1,17.2,17.03,17.05,111500.0
2006-07-13 11:30:00,17.04,17.21,17.03,17.19,96700.0,17.04,17.21,17.03,17.19,96700.0
2006-07-13 12:00:00,17.19,17.31,17.19,17.3,82300.0,17.19,17.31,17.19,17.3,82300.0
2006-07-13 12:30:00,17.3,17.4,17.3,17.33,142500.0,17.3,17.4,17.3,17.33,142500.0
2006-07-13 13:00:00,17.32,17.36,17.24,17.24,94700.0,17.32,17.36,17.24,17.24,94700.0
2006-07-13 13:30:00,17.25,17.25,17.0,17.0,143100.0,17.25,17.25,17.0,17.0,143100.0
2006-07-13 14:00:00,17.0,17.18,17.0,17.18,141600.0,17.0,17.18,17.0,17.18,141600.0
2006-07-13 14:30:00,17.18,17.19,17.07,17.08,131400.0,17.18,17.19,17.07,17.08,131400.0
2006-07-13 15:00:00,17.09,17.15,17.05,17.15,175500.0,17.09,17.15,17.05,17.15,175500.0
2006-07-13 15:30:00,17.15,17.18,17.12,17.13,291000.0,17.15,17.18,17.12,17.13,291000.0
2006-07-14 09:30:00,17.07,17.33,17.05,17.12,131700.0,17.07,17.33,17.05,17.12,131700.0
2006-07-14 10:00:00,17.12,17.17,17.0,17.01,118900.0,17.12,17.17,17.0,17.01,118900.0
2006-07-14 10:30:00,17.03,17.14,17.01,17.14,39600.0,17.03,17.14,17.01,17.14,39600.0
2006-07-14 11:00:00,17.14,17.22,17.11,17.13,68400.0,17.14,17.22,17.11,17.13,68400.0
2006-07-14 11:30:00,17.13,17.29,17.11,17.26,101600.0,17.13,17.29,17.11,17.26,101600.0
2006-07-14 12:00:00,17.25,17.29,17.15,17.16,52900.0,17.25,17.29,17.15,17.16,52900.0
2006-07-14 12:30:00,17.16,17.3,17.16,17.29,79400.0,17.16,17.3,17.16,17.29,79400.0
2006-07-14 13:00:00,17.29,17.3,17.23,17.29,65600.0,17.29,17.3,17.23,17.29,65600.0
2006-07-14 13:30:00,17.3,17.33,17.21,17.22,84800.0,17.3,17.33,17.21,17.22,84800.0
2006-07-14 14:00:00,17.22,17.23,17.07,17.07,102500.0,17.22,17.23,17.07,17.07,102500.0
2006-07-14 14:30:00,17.08,17.17,17.03,17.16,108600.0,17.08,17.17,17.03,17.16,108600.0
2006-07-14 15:00:00,17.17,17.28,17.17,17.21,121000.0,17.17,17.28,17.17,17.21,121000.0
2006-07-14 15:30:00,17.21,17.26,17.19,17.19,123000.0,17.21,17.26,17.19,17.19,123000.0
2006-07-17 09:30:00,17.09,17.3,17.08,17.11,127100.0,17.09,17.3,17.08,17.11,127100.0
2006-07-17 10:00:00,17.11,17.14,17.0,17.05,159400.0,17.11,17.14,17.0,17.05,159400.0
2006-07-17 10:30:00,17.04,17.3,17.01,17.25,85400.0,17.04,17.3,17.01,17.25,85400.0
2006-07-17 11:00:00,17.27,17.27,17.1,17.12,85600.0,17.27,17.27,17.1,17.12,85600.0
2006-07-17 11:30:00,17.12,17.24,17.09,17.1,69800.0,17.12,17.24,17.09,17.1,69800.0
2006-07-17 12:00:00,17.1,17.14,17.06,17.12,81600.0,17.1,17.14,17.06,17.12,81600.0
2006-07-17 12:30:00,17.12,17.13,17.09,17.09,63200.0,17.12,17.13,17.09,17.09,63200.0
2006-07-17 13:00:00,17.09,17.21,17.09,17.21,76200.0,17.09,17.21,17.09,17.21,76200.0
2006-07-17 13:30:00,17.21,17.23,17.21,17.22,41300.0,17.21,17.23,17.21,17.22,41300.0
2006-07-17 14:00:00,17.23,17.26,17.19,17.2,101800.0,17.23,17.26,17.19,17.2,101800.0
2006-07-17 14:30:00,17.19,17.2,17.02,17.06,151800.0,17.19,17.2,17.02,17.06,151800.0
2006-07-17 15:00:00,17.06,17.07,17.02,17.07,200800.0,17.06,17.07,17.02,17.07,200800.0
2006-07-17 15:30:00,17.08,17.21,17.07,17.13,319100.0,17.08,17.21,17.07,17.13,319100.0
2006-07-18 09:30:00,17.16,17.64,17.16,17.64,188900.0,17.16,17.64,17.16,17.64,188900.0
2006-07-18 10:00:00,17.62,17.9,17.34,17.63,293800.0,17.62,17.9,17.34,17.63,293800.0
2006-07-18 10:30:00,17.62,17.7,17.31,17.32,280800.0,17.62,17.7,17.31,17.32,280800.0
2006-07-18 11:00:00,17.31,17.49,17.25,17.44,191400.0,17.31,17.49,17.25,17.44,191400.0
2006-07-18 11:30:00,17.44,17.5,17.42,17.47,69400.0,17.44,17.5,17.42,17.47,69400.0
2006-07-18 12:00:00,17.42,17.42,17.25,17.4,155200.0,17.42,17.42,17.25,17.4,155200.0
2006-07-18 12:30:00,17.36,17.43,17.26,17.33,88700.0,17.36,17.43,17.26,17.33,88700.0
2006-07-18 13:00:00,17.32,17.32,17.15,17.18,105500.0,17.32,17.32,17.15,17.18,105500.0
2006-07-18 13:30:00,17.18,17.3,17.11,17.19,121100.0,17.18,17.3,17.11,17.19,121100.0
2006-07-18 14:00:00,17.2,17.4,17.2,17.31,152600.0,17.2,17.4,17.2,17.31,152600.0
2006-07-18 14:30:00,17.31,17.44,17.29,17.38,81200.0,17.31,17.44,17.29,17.38,81200.0
2006-07-18 15:00:00,17.39,17.39,17.22,17.25,154300.0,17.39,17.39,17.22,17.25,154300.0
2006-07-18 15:30:00,17.24,17.37,17.24,17.29,294900.0,17.24,17.37,17.24,17.29,294900.0
2006-07-19 09:30:00,16.94,17.14,16.9,16.95,437300.0,16.94,17.14,16.9,16.95,437300.0
2006-07-19 10:00:00,16.94,17.03,16.73,16.74,381500.0,16.94,17.03,16.73,16.74,381500.0
2006-07-19 10:30:00,16.75,16.81,16.55,16.68,391900.0,16.75,16.81,16.55,16.68,391900.0
2006-07-19 11:00:00,16.68,17.28,16.64,17.01,512900.0,16.68,17.28,16.64,17.01,512900.0
2006-07-19 11:30:00,17.0,17.03,16.95,16.98,363700.0,17.0,17.03,16.95,16.98,363700.0
2006-07-19 12:00:00,16.97,17.0,16.89,16.99,99600.0,16.97,17.0,16.89,16.99,99600.0
2006-07-19 12:30:00,17.0,17.0,16.93,16.96,156400.0,17.0,17.0,16.93,16.96,156400.0
2006-07-19 13:00:00,16.96,17.0,16.89,16.92,109800.0,16.96,17.0,16.89,16.92,109800.0
2006-07-19 13:30:00,16.92,16.96,16.86,16.89,164600.0,16.92,16.96,16.86,16.89,164600.0
2006-07-19 14:00:00,16.9,16.96,16.88,16.9,198100.0,16.9,16.96,16.88,16.9,198100.0
2006-07-19 14:30:00,16.89,16.95,16.87,16.88,229200.0,16.89,16.95,16.87,16.88,229200.0
2006-07-19 15:00:00,16.89,16.9,16.87,16.89,163300.0,16.89,16.9,16.87,16.89,163300.0
2006-07-19 15:30:00,16.9,16.94,16.86,16.89,457800.0,16.9,16.94,16.86,16.89,457800.0
2006-07-20 09:30:00,16.84,16.95,16.64,16.7,225100.0,16.84,16.95,16.64,16.7,225100.0
2006-07-20 10:00:00,16.7,16.71,16.48,16.57,204100.0,16.7,16.71,16.48,16.57,204100.0
2006-07-20 10:30:00,16.57,16.67,16.56,16.66,113100.0,16.57,16.67,16.56,16.66,113100.0
2006-07-20 11:00:00,16.66,16.73,16.55,16.56,100500.0,16.66,16.73,16.55,16.56,100500.0
2006-07-20 11:30:00,16.57,16.62,16.51,16.52,148000.0,16.57,16.62,16.51,16.52,148000.0
2006-07-20 12:00:00,16.52,16.53,16.46,16.47,255700.0,16.52,16.53,16.46,16.47,255700.0
2006-07-20 12:30:00,16.47,16.52,16.45,16.48,354700.0,16.47,16.52,16.45,16.48,354700.0
2006-07-20 13:00:00,16.48,16.49,16.42,16.45,172200.0,16.48,16.49,16.42,16.45,172200.0
2006-07-20 13:30:00,16.46,16.46,16.37,16.38,319900.0,16.46,16.46,16.37,16.38,319900.0
2006-07-20 14:00:00,16.38,16.42,16.27,16.33,227800.0,16.38,16.42,16.27,16.33,227800.0
2006-07-20 14:30:00,16.33,16.49,16.3,16.4,172200.0,16.33,16.49,16.3,16.4,172200.0
2006-07-20 15:00:00,16.4,16.47,16.37,16.41,183100.0,16.4,16.47,16.37,16.41,183100.0
2006-07-20 15:30:00,16.4,16.54,16.4,16.46,417300.0,16.4,16.54,16.4,16.46,417300.0
2006-07-21 09:30:00,16.51,16.53,16.27,16.48,469600.0,16.51,16.53,16.27,16.48,469600.0
2006-07-21 10:00:00,16.49,16.66,16.47,16.55,207700.0,16.49,16.66,16.47,16.55,207700.0
2006-07-21 10:30:00,16.55,16.56,16.4,16.49,154000.0,16.55,16.56,16.4,16.49,154000.0
2006-07-21 11:00:00,16.49,16.61,16.48,16.53,78600.0,16.49,16.61,16.48,16.53,78600.0
2006-07-21 11:30:00,16.54,16.6,16.52,16.56,72300.0,16.54,16.6,16.52,16.56,72300.0
2006-07-21 12:00:00,16.56,16.6,16.52,16.58,122200.0,16.56,16.6,16.52,16.58,122200.0
2006-07-21 12:30:00,16.58,16.59,16.53,16.55,47600.0,16.58,16.59,16.53,16.55,47600.0
2006-07-21 13:00:00,16.55,16.56,16.46,16.49,92300.0,16.55,16.56,16.46,16.49,92300.0
2006-07-21 13:30:00,16.49,16.55,16.49,16.55,59500.0,16.49,16.55,16.49,16.55,59500.0
2006-07-21 14:00:00,16.54,16.57,16.53,16.57,52900.0,16.54,16.57,16.53,16.57,52900.0
2006-07-21 14:30:00,16.57,16.58,16.55,16.55,139400.0,16.57,16.58,16.55,16.55,139400.0
2006-07-21 15:00:00,16.56,16.6,16.55,16.58,164900.0,16.56,16.6,16.55,16.58,164900.0
2006-07-21 15:30:00,16.58,16.6,16.53,16.57,298000.0,16.58,16.6,16.53,16.57,298000.0
2006-07-24 09:30:00,16.57,16.58,16.4,16.57,116500.0,16.57,16.58,16.4,16.57,116500.0
2006-07-24 10:00:00,16.55,16.62,16.51,16.59,210600.0,16.55,16.62,16.51,16.59,210600.0
2006-07-24 10:30:00,16.62,16.71,16.55,16.64,111200.0,16.62,16.71,16.55,16.64,111200.0
2006-07-24 11:00:00,16.64,16.68,16.55,16.57,71300.0,16.64,16.68,16.55,16.57,71300.0
2006-07-24 11:30:00,16.57,16.58,16.5,16.52,102700.0,16.57,16.58,16.5,16.52,102700.0
2006-07-24 12:00:00,16.52,16.55,16.5,16.53,65800.0,16.52,16.55,16.5,16.53,65800.0
2006-07-24 12:30:00,16.52,16.53,16.44,16.48,92700.0,16.52,16.53,16.44,16.48,92700.0
2006-07-24 13:00:00,16.48,16.5,16.44,16.45,77600.0,16.48,16.5,16.44,16.45,77600.0
2006-07-24 13:30:00,16.45,16.51,16.44,16.5,74500.0,16.45,16.51,16.44,16.5,74500.0
2006-07-24 14:00:00,16.5,16.53,16.5,16.53,54600.0,16.5,16.53,16.5,16.53,54600.0
2006-07-24 14:30:00,16.53,16.55,16.49,16.53,107200.0,16.53,16.55,16.49,16.53,107200.0
2006-07-24 15:00:00,16.53,16.63,16.53,16.63,115300.0,16.53,16.63,16.53,16.63,115300.0
2006-07-24 15:30:00,16.63,16.63,16.59,16.61,220400.0,16.63,16.63,16.59,16.61,220400.0
2006-07-25 09:30:00,16.57,16.65,16.47,16.64,109400.0,16.57,16.65,16.47,16.64,109400.0
2006-07-25 10:00:00,16.64,16.69,16.56,16.64,99700.0,16.64,16.69,16.56,16.64,99700.0
2006-07-25 10:30:00,16.65,16.66,16.47,16.54,82300.0,16.65,16.66,16.47,16.54,82300.0
2006-07-25 11:00:00,16.53,16.59,16.51,16.58,51900.0,16.53,16.59,16.51,16.58,51900.0
2006-07-25 11:30:00,16.56,16.58,16.51,16.51,41000.0,16.56,16.58,16.51,16.51,41000.0
2006-07-25 12:00:00,16.52,16.58,16.5,16.57,26100.0,16.52,16.58,16.5,16.57,26100.0
2006-07-25 12:30:00,16.58,16.61,16.58,16.59,42100.0,16.58,16.61,16.58,16.59,42100.0
2006-07-25 13:00:00,16.58,16.64,16.57,16.61,63600.0,16.58,16.64,16.57,16.61,63600.0
2006-07-25 13:30:00,16.61,16.61,16.56,16.59,45000.0,16.61,16.61,16.56,16.59,45000.0
2006-07-25 14:00:00,16.59,16.63,16.53,16.63,85900.0,16.59,16.63,16.53,16.63,85900.0
2006-07-25 14:30:00,16.64,16.74,16.63,16.72,86600.0,16.64,16.74,16.63,16.72,86600.0
2006-07-25 15:00:00,16.72,16.8,16.68,16.7,139700.0,16.72,16.8,16.68,16.7,139700.0
2006-07-25 15:30:00,16.71,16.76,16.61,16.64,256800.0,16.71,16.76,16.61,16.64,256800.0
2006-07-26 09:30:00,16.57,16.7,16.48,16.58,232900.0,16.57,16.7,16.48,16.58,232900.0
2006-07-26 10:00:00,16.59,16.67,16.53,16.53,100200.0,16.59,16.67,16.53,16.53,100200.0
2006-07-26 10:30:00,16.53,16.67,16.53,16.67,114800.0,16.53,16.67,16.53,16.67,114800.0
2006-07-26 11:00:00,16.66,16.67,16.61,16.63,108600.0,16.66,16.67,16.61,16.63,108600.0
2006-07-26 11:30:00,16.63,16.64,16.61,16.61,36500.0,16.63,16.64,16.61,16.61,36500.0
2006-07-26 12:00:00,16.61,16.7,16.61,16.68,82100.0,16.61,16.7,16.61,16.68,82100.0
2006-07-26 12:30:00,16.69,16.7,16.66,16.66,65500.0,16.69,16.7,16.66,16.66,65500.0
2006-07-26 13:00:00,16.66,16.73,16.64,16.68,58900.0,16.66,16.73,16.64,16.68,58900.0
2006-07-26 13:30:00,16.69,16.72,16.64,16.64,102400.0,16.69,16.72,16.64,16.64,102400.0
2006-07-26 14:00:00,16.64,16.74,16.61,16.71,79000.0,16.64,16.74,16.61,16.71,79000.0
2006-07-26 14:30:00,16.71,16.85,16.71,16.82,213300.0,16.71,16.85,16.71,16.82,213300.0
2006-07-26 15:00:00,16.81,16.82,16.65,16.7,88100.0,16.81,16.82,16.65,16.7,88100.0
2006-07-26 15:30:00,16.7,16.74,16.63,16.65,204100.0,16.7,16.74,16.63,16.65,204100.0
2006-07-27 09:30:00,16.6,16.91,16.6,16.8,261500.0,16.6,16.91,16.6,16.8,261500.0
2006-07-27 10:00:00,16.8,16.93,16.79,16.83,152300.0,16.8,16.93,16.79,16.83,152300.0
2006-07-27 10:30:00,16.83,16.88,16.72,16.77,88300.0,16.83,16.88,16.72,16.77,88300.0
2006-07-27 11:00:00,16.77,16.82,16.77,16.82,74600.0,16.77,16.82,16.77,16.82,74600.0
2006-07-27 11:30:00,16.82,16.88,16.78,16.86,99500.0,16.82,16.88,16.78,16.86,99500.0
2006-07-27 12:00:00,16.85,16.93,16.85,16.87,94800.0,16.85,16.93,16.85,16.87,94800.0
2006-07-27 12:30:00,16.88,16.88,16.8,16.8,61500.0,16.88,16.88,16.8,16.8,61500.0
2006-07-27 13:00:00,16.81,16.93,16.79,16.92,134800.0,16.81,16.93,16.79,16.92,134800.0
2006-07-27 13:30:00,16.92,16.92,16.72,16.73,83600.0,16.92,16.92,16.72,16.73,83600.0
2006-07-27 14:00:00,16.71,16.8,16.65,16.76,130100.0,16.71,16.8,16.65,16.76,130100.0
2006-07-27 14:30:00,16.75,16.78,16.74,16.78,84200.0,16.75,16.78,16.74,16.78,84200.0
2006-07-27 15:00:00,16.78,16.8,16.73,16.75,94900.0,16.78,16.8,16.73,16.75,94900.0
2006-07-27 15:30:00,16.74,16.76,16.71,16.72,183500.0,16.74,16.76,16.71,16.72,183500.0
2006-07-28 09:30:00,16.75,16.95,16.7,16.93,147900.0,16.75,16.95,16.7,16.93,147900.0
2006-07-28 10:00:00,16.93,16.97,16.79,16.9,345500.0,16.93,16.97,16.79,16.9,345500.0
2006-07-28 10:30:00,16.9,16.97,16.9,16.97,85400.0,16.9,16.97,16.9,16.97,85400.0
2006-07-28 11:00:00,16.97,17.06,16.94,16.96,93400.0,16.97,17.06,16.94,16.96,93400.0
2006-07-28 11:30:00,16.96,16.98,16.84,16.88,65700.0,16.96,16.98,16.84,16.88,65700.0
2006-07-28 12:00:00,16.88,16.89,16.8,16.88,66500.0,16.88,16.89,16.8,16.88,66500.0
2006-07-28 12:30:00,16.88,16.89,16.87,16.89,45500.0,16.88,16.89,16.87,16.89,45500.0
2006-07-28 13:00:00,16.89,16.93,16.84,16.85,82600.0,16.89,16.93,16.84,16.85,82600.0
2006-07-28 13:30:00,16.85,16.94,16.85,16.9,62000.0,16.85,16.94,16.85,16.9,62000.0
2006-07-28 14:00:00,16.9,16.9,16.88,16.88,45600.0,16.9,16.9,16.88,16.88,45600.0
2006-07-28 14:30:00,16.89,16.9,16.87,16.9,229500.0,16.89,16.9,16.87,16.9,229500.0
2006-07-28 15:00:00,16.9,16.9,16.87,16.87,125500.0,16.9,16.9,16.87,16.87,125500.0
2006-07-28 15:30:00,16.87,16.9,16.85,16.86,211300.0,16.87,16.9,16.85,16.86,211300.0
2006-07-31 09:30:00,16.84,16.87,16.66,16.72,85300.0,16.84,16.87,16.66,16.72,85300.0
2006-07-31 10:00:00,16.72,16.93,16.67,16.93,94900.0,16.72,16.93,16.67,16.93,94900.0
2006-07-31 10:30:00,16.92,16.93,16.83,16.88,100500.0,16.92,16.93,16.83,16.88,100500.0
2006-07-31 11:00:00,16.87,16.9,16.79,16.8,59500.0,16.87,16.9,16.79,16.8,59500.0
2006-07-31 11:30:00,16.8,16.84,16.79,16.82,32200.0,16.8,16.84,16.79,16.82,32200.0
2006-07-31 12:00:00,16.83,16.87,16.83,16.85,32900.0,16.83,16.87,16.83,16.85,32900.0
2006-07-31 12:30:00,16.84,16.85,16.8,16.85,30400.0,16.84,16.85,16.8,16.85,30400.0
2006-07-31 13:00:00,16.84,16.85,16.8,16.82,40700.0,16.84,16.85,16.8,16.82,40700.0
2006-07-31 13:30:00,16.82,16.85,16.79,16.8,76900.0,16.82,16.85,16.79,16.8,76900.0
2006-07-31 14:00:00,16.8,16.81,16.72,16.73,56300.0,16.8,16.81,16.72,16.73,56300.0
2006-07-31 14:30:00,16.72,16.74,16.68,16.72,97600.0,16.72,16.74,16.68,16.72,97600.0
2006-07-31 15:00:00,16.72,16.76,16.69,16.71,143200.0,16.72,16.76,16.69,16.71,143200.0
2006-07-31 15:30:00,16.7,16.8,16.7,16.8,346200.0,16.7,16.8,16.7,16.8,346200.0
2006-08-01 09:30:00,16.7,16.77,16.51,16.63,136800.0,16.7,16.77,16.51,16.63,136800.0
2006-08-01 10:00:00,16.63,16.63,16.51,16.62,182400.0,16.63,16.63,16.51,16.62,182400.0
2006-08-01 10:30:00,16.63,16.63,16.54,16.55,158000.0,16.63,16.63,16.54,16.55,158000.0
2006-08-01 11:00:00,16.55,16.61,16.53,16.54,100000.0,16.55,16.61,16.53,16.54,100000.0
2006-08-01 11:30:00,16.54,16.54,16.52,16.52,288300.0,16.54,16.54,16.52,16.52,288300.0
2006-08-01 12:00:00,16.52,16.54,16.52,16.53,97300.0,16.52,16.54,16.52,16.53,97300.0
2006-08-01 12:30:00,16.52,16.55,16.52,16.53,172400.0,16.52,16.55,16.52,16.53,172400.0
2006-08-01 13:00:00,16.54,16.54,16.5,16.52,89400.0,16.54,16.54,16.5,16.52,89400.0
2006-08-01 13:30:00,16.53,16.53,16.49,16.52,140100.0,16.53,16.53,16.49,16.52,140100.0
2006-08-01 14:00:00,16.51,16.54,16.49,16.5,85900.0,16.51,16.54,16.49,16.5,85900.0
2006-08-01 14:30:00,16.49,16.53,16.38,16.42,171000.0,16.49,16.53,16.38,16.42,171000.0
2006-08-01 15:00:00,16.42,16.43,16.3,16.37,195000.0,16.42,16.43,16.3,16.37,195000.0
2006-08-01 15:30:00,16.36,16.56,16.36,16.51,1148100.0,16.36,16.56,16.36,16.51,1148100.0
2006-08-02 09:30:00,16.38,16.58,16.37,16.5,132800.0,16.38,16.58,16.37,16.5,132800.0
2006-08-02 10:00:00,16.51,16.52,16.5,16.5,128600.0,16.51,16.52,16.5,16.5,128600.0
2006-08-02 10:30:00,16.51,16.51,16.46,16.47,105800.0,16.51,16.51,16.46,16.47,105800.0
2006-08-02 11:00:00,16.47,16.58,16.47,16.56,215700.0,16.47,16.58,16.47,16.56,215700.0
2006-08-02 11:30:00,16.56,16.57,16.51,16.57,127200.0,16.56,16.57,16.51,16.57,127200.0
2006-08-02 12:00:00,16.56,16.59,16.54,16.55,98800.0,16.56,16.59,16.54,16.55,98800.0
2006-08-02 12:30:00,16.56,16.57,16.55,16.57,129100.0,16.56,16.57,16.55,16.57,129100.0
2006-08-02 13:00:00,16.58,16.58,16.56,16.56,82100.0,16.58,16.58,16.56,16.56,82100.0
2006-08-02 13:30:00,16.57,16.57,16.55,16.55,80200.0,16.57,16.57,16.55,16.55,80200.0
2006-08-02 14:00:00,16.56,16.57,16.55,16.56,103600.0,16.56,16.57,16.55,16.56,103600.0
2006-08-02 14:30:00,16.56,16.56,16.44,16.45,184100.0,16.56,16.56,16.44,16.45,184100.0
2006-08-02 15:00:00,16.45,16.56,16.39,16.56,276300.0,16.45,16.56,16.39,16.56,276300.0
2006-08-02 15:30:00,16.55,16.58,16.55,16.55,297300.0,16.55,16.58,16.55,16.55,297300.0
2006-08-03 09:30:00,16.5,16.65,16.44,16.65,101400.0,16.5,16.65,16.44,16.65,101400.0
2006-08-03 10:00:00,16.63,16.64,16.59,16.62,227100.0,16.63,16.64,16.59,16.62,227100.0
2006-08-03 10:30:00,16.61,16.64,16.57,16.63,56400.0,16.61,16.64,16.57,16.63,56400.0
2006-08-03 11:00:00,16.62,16.64,16.54,16.57,129500.0,16.62,16.64,16.54,16.57,129500.0
2006-08-03 11:30:00,16.57,16.6,16.55,16.59,42500.0,16.57,16.6,16.55,16.59,42500.0
2006-08-03 12:00:00,16.59,16.62,16.59,16.59,65300.0,16.59,16.62,16.59,16.59,65300.0
2006-08-03 12:30:00,16.6,16.7,16.59,16.68,69300.0,16.6,16.7,16.59,16.68,69300.0
2006-08-03 13:00:00,16.69,16.76,16.69,16.74,111000.0,16.69,16.76,16.69,16.74,111000.0
2006-08-03 13:30:00,16.74,16.84,16.73,16.82,73700.0,16.74,16.84,16.73,16.82,73700.0
2006-08-03 14:00:00,16.81,16.84,16.72,16.73,130800.0,16.81,16.84,16.72,16.73,130800.0
2006-08-03 14:30:00,16.74,16.81,16.74,16.81,100300.0,16.74,16.81,16.74,16.81,100300.0
2006-08-03 15:00:00,16.81,16.84,16.8,16.83,90300.0,16.81,16.84,16.8,16.83,90300.0
2006-08-03 15:30:00,16.83,16.83,16.67,16.7,320700.0,16.83,16.83,16.67,16.7,320700.0
2006-08-04 09:30:00,16.88,17.1,16.86,16.91,173100.0,16.88,17.1,16.86,16.91,173100.0
2006-08-04 10:00:00,16.93,17.05,16.93,17.04,97000.0,16.93,17.05,16.93,17.04,97000.0
2006-08-04 10:30:00,17.04,17.1,16.97,17.07,65000.0,17.04,17.1,16.97,17.07,65000.0
2006-08-04 11:00:00,17.07,17.07,16.94,16.97,127600.0,17.07,17.07,16.94,16.97,127600.0
2006-08-04 11:30:00,16.95,16.99,16.9,16.99,78200.0,16.95,16.99,16.9,16.99,78200.0
2006-08-04 12:00:00,16.98,16.99,16.87,16.89,244100.0,16.98,16.99,16.87,16.89,244100.0
2006-08-04 12:30:00,16.89,16.89,16.78,16.82,100300.0,16.89,16.89,16.78,16.82,100300.0
2006-08-04 13:00:00,16.82,16.85,16.73,16.82,111800.0,16.82,16.85,16.73,16.82,111800.0
2006-08-04 13:30:00,16.83,16.88,16.73,16.77,103000.0,16.83,16.88,16.73,16.77,103000.0
2006-08-04 14:00:00,16.76,16.81,16.69,16.79,62600.0,16.76,16.81,16.69,16.79,62600.0
2006-08-04 14:30:00,16.79,16.82,16.75,16.76,61500.0,16.79,16.82,16.75,16.76,61500.0
2006-08-04 15:00:00,16.77,16.82,16.65,16.81,159300.0,16.77,16.82,16.65,16.81,159300.0
2006-08-04 15:30:00,16.81,16.81,16.64,16.72,322600.0,16.81,16.81,16.64,16.72,322600.0
2006-08-07 09:30:00,16.72,17.01,16.7,16.84,81600.0,16.72,17.01,16.7,16.84,81600.0
2006-08-07 10:00:00,16.84,16.86,16.77,16.79,50600.0,16.84,16.86,16.77,16.79,50600.0
2006-08-07 10:30:00,16.79,16.79,16.64,16.66,76400.0,16.79,16.79,16.64,16.66,76400.0
2006-08-07 11:00:00,16.65,16.65,16.6,16.62,48200.0,16.65,16.65,16.6,16.62,48200.0
2006-08-07 11:30:00,16.62,16.64,16.59,16.6,30000.0,16.62,16.64,16.59,16.6,30000.0
2006-08-07 12:00:00,16.61,16.67,16.59,16.6,64200.0,16.61,16.67,16.59,16.6,64200.0
2006-08-07 12:30:00,16.59,16.63,16.57,16.6,101600.0,16.59,16.63,16.57,16.6,101600.0
2006-08-07 13:00:00,16.6,16.66,16.59,16.63,113600.0,16.6,16.66,16.59,16.63,113600.0
2006-08-07 13:30:00,16.63,16.68,16.6,16.64,55500.0,16.63,16.68,16.6,16.64,55500.0
2006-08-07 14:00:00,16.64,16.67,16.56,16.56,62900.0,16.64,16.67,16.56,16.56,62900.0
2006-08-07 14:30:00,16.55,16.59,16.52,16.59,79200.0,16.55,16.59,16.52,16.59,79200.0
2006-08-07 15:00:00,16.59,16.64,16.49,16.63,103500.0,16.59,16.64,16.49,16.63,103500.0
2006-08-07 15:30:00,16.62,16.76,16.62,16.73,207600.0,16.62,16.76,16.62,16.73,207600.0
2006-08-08 09:30:00,16.8,17.06,16.79,16.89,178900.0,16.8,17.06,16.79,16.89,178900.0
2006-08-08 10:00:00,16.91,16.97,16.86,16.95,97700.0,16.91,16.97,16.86,16.95,97700.0
2006-08-08 10:30:00,16.96,17.0,16.94,16.98,70400.0,16.96,17.0,16.94,16.98,70400.0
2006-08-08 11:00:00,16.99,17.04,16.97,17.03,55700.0,16.99,17.04,16.97,17.03,55700.0
2006-08-08 11:30:00,17.04,17.04,16.86,16.92,138800.0,17.04,17.04,16.86,16.92,138800.0
2006-08-08 12:00:00,16.92,16.96,16.81,16.84,166600.0,16.92,16.96,16.81,16.84,166600.0
2006-08-08 12:30:00,16.84,16.97,16.78,16.86,162100.0,16.84,16.97,16.78,16.86,162100.0
2006-08-08 13:00:00,16.89,17.05,16.85,17.0,153700.0,16.89,17.05,16.85,17.0,153700.0
2006-08-08 13:30:00,17.01,17.01,16.97,17.0,31600.0,17.01,17.01,16.97,17.0,31600.0
2006-08-08 14:00:00,17.0,17.19,16.9,17.09,326700.0,17.0,17.19,16.9,17.09,326700.0
2006-08-08 14:30:00,17.09,17.15,16.96,17.09,163400.0,17.09,17.15,16.96,17.09,163400.0
2006-08-08 15:00:00,17.07,17.24,17.06,17.22,242200.0,17.07,17.24,17.06,17.22,242200.0
2006-08-08 15:30:00,17.22,17.23,16.98,17.08,662700.0,17.22,17.23,16.98,17.08,662700.0
2006-08-09 09:30:00,17.2,17.49,17.18,17.45,213000.0,17.2,17.49,17.18,17.45,213000.0
2006-08-09 10:00:00,17.46,17.67,17.42,17.61,200300.0,17.46,17.67,17.42,17.61,200300.0
2006-08-09 10:30:00,17.62,17.66,17.43,17.43,172500.0,17.62,17.66,17.43,17.43,172500.0
2006-08-09 11:00:00,17.44,17.56,17.44,17.53,144500.0,17.44,17.56,17.44,17.53,144500.0
2006-08-09 11:30:00,17.52,17.53,17.44,17.48,72500.0,17.52,17.53,17.44,17.48,72500.0
2006-08-09 12:00:00,17.48,17.5,17.33,17.36,117700.0,17.48,17.5,17.33,17.36,117700.0
2006-08-09 12:30:00,17.35,17.38,17.31,17.34,80700.0,17.35,17.38,17.31,17.34,80700.0
2006-08-09 13:00:00,17.33,17.33,17.22,17.22,27100.0,17.33,17.33,17.22,17.22,27100.0
2006-08-09 13:30:00,17.21,17.26,17.15,17.2,78900.0,17.21,17.26,17.15,17.2,78900.0
2006-08-09 14:00:00,17.19,17.23,17.1,17.2,111500.0,17.19,17.23,17.1,17.2,111500.0
2006-08-09 14:30:00,17.2,17.2,17.06,17.06,60200.0,17.2,17.2,17.06,17.06,60200.0
2006-08-09 15:00:00,17.07,17.07,17.01,17.04,83200.0,17.07,17.07,17.01,17.04,83200.0
2006-08-09 15:30:00,17.04,17.06,17.0,17.05,216200.0,17.04,17.06,17.0,17.05,216200.0
2006-08-10 09:30:00,16.98,17.18,16.91,17.17,93900.0,16.98,17.18,16.91,17.17,93900.0
2006-08-10 10:00:00,17.17,17.35,17.1,17.34,94500.0,17.17,17.35,17.1,17.34,94500.0
2006-08-10 10:30:00,17.34,17.37,17.17,17.19,59500.0,17.34,17.37,17.17,17.19,59500.0
2006-08-10 11:00:00,17.2,17.37,17.2,17.34,49400.0,17.2,17.37,17.2,17.34,49400.0
2006-08-10 11:30:00,17.35,17.35,17.18,17.22,138000.0,17.35,17.35,17.18,17.22,138000.0
2006-08-10 12:00:00,17.23,17.35,17.2,17.32,92800.0,17.23,17.35,17.2,17.32,92800.0
2006-08-10 12:30:00,17.32,17.34,17.28,17.34,46200.0,17.32,17.34,17.28,17.34,46200.0
2006-08-10 13:00:00,17.35,17.37,17.31,17.32,85000.0,17.35,17.37,17.31,17.32,85000.0
2006-08-10 13:30:00,17.33,17.4,17.33,17.38,53500.0,17.33,17.4,17.33,17.38,53500.0
2006-08-10 14:00:00,17.39,17.41,17.32,17.32,164800.0,17.39,17.41,17.32,17.32,164800.0
2006-08-10 14:30:00,17.32,17.35,17.21,17.34,166700.0,17.32,17.35,17.21,17.34,166700.0
2006-08-10 15:00:00,17.33,17.35,17.27,17.27,59200.0,17.33,17.35,17.27,17.27,59200.0
2006-08-10 15:30:00,17.27,17.36,17.2,17.25,293300.0,17.27,17.36,17.2,17.25,293300.0
2006-08-11 09:30:00,17.17,17.29,17.07,17.1,62700.0,17.17,17.29,17.07,17.1,62700.0
2006-08-11 10:00:00,17.1,17.2,17.09,17.19,43400.0,17.1,17.2,17.09,17.19,43400.0
2006-08-11 10:30:00,17.18,17.23,17.15,17.19,33800.0,17.18,17.23,17.15,17.19,33800.0
2006-08-11 11:00:00,17.19,17.25,17.16,17.25,43500.0,17.19,17.25,17.16,17.25,43500.0
2006-08-11 11:30:00,17.24,17.28,17.21,17.27,46900.0,17.24,17.28,17.21,17.27,46900.0
2006-08-11 12:00:00,17.27,17.27,17.21,17.22,32900.0,17.27,17.27,17.21,17.22,32900.0
2006-08-11 12:30:00,17.21,17.22,17.18,17.2,31600.0,17.21,17.22,17.18,17.2,31600.0
2006-08-11 13:00:00,17.2,17.23,17.11,17.11,57500.0,17.2,17.23,17.11,17.11,57500.0
2006-08-11 13:30:00,17.12,17.16,17.11,17.14,36200.0,17.12,17.16,17.11,17.14,36200.0
2006-08-11 14:00:00,17.15,17.21,17.11,17.11,65600.0,17.15,17.21,17.11,17.11,65600.0
2006-08-11 14:30:00,17.11,17.17,17.11,17.16,70900.0,17.11,17.17,17.11,17.16,70900.0
2006-08-11 15:00:00,17.15,17.16,17.11,17.16,64700.0,17.15,17.16,17.11,17.16,64700.0
2006-08-11 15:30:00,17.16,17.28,17.16,17.27,206700.0,17.16,17.28,17.16,17.27,206700.0
2006-08-14 09:30:00,17.35,17.55,17.34,17.49,98800.0,17.35,17.55,17.34,17.49,98800.0
2006-08-14 10:00:00,17.5,17.6,17.46,17.56,91000.0,17.5,17.6,17.46,17.56,91000.0
2006-08-14 10:30:00,17.56,17.6,17.53,17.6,144000.0,17.56,17.6,17.53,17.6,144000.0
2006-08-14 11:00:00,17.59,17.69,17.59,17.65,110400.0,17.59,17.69,17.59,17.65,110400.0
2006-08-14 11:30:00,17.65,17.69,17.58,17.67,71800.0,17.65,17.69,17.58,17.67,71800.0
2006-08-14 12:00:00,17.66,17.67,17.57,17.67,65600.0,17.66,17.67,17.57,17.67,65600.0
2006-08-14 12:30:00,17.66,17.71,17.64,17.67,77800.0,17.66,17.71,17.64,17.67,77800.0
2006-08-14 13:00:00,17.67,17.68,17.61,17.64,33800.0,17.67,17.68,17.61,17.64,33800.0
2006-08-14 13:30:00,17.64,17.66,17.56,17.56,43900.0,17.64,17.66,17.56,17.56,43900.0
2006-08-14 14:00:00,17.56,17.65,17.5,17.53,76000.0,17.56,17.65,17.5,17.53,76000.0
2006-08-14 14:30:00,17.53,17.59,17.51,17.52,63000.0,17.53,17.59,17.51,17.52,63000.0
2006-08-14 15:00:00,17.52,17.52,17.41,17.47,102400.0,17.52,17.52,17.41,17.47,102400.0
2006-08-14 15:30:00,17.46,17.47,17.37,17.37,199400.0,17.46,17.47,17.37,17.37,199400.0
2006-08-15 09:30:00,17.51,17.62,17.42,17.47,113200.0,17.51,17.62,17.42,17.47,113200.0
2006-08-15 10:00:00,17.47,17.5,17.42,17.5,70100.0,17.47,17.5,17.42,17.5,70100.0
2006-08-15 10:30:00,17.49,17.63,17.49,17.59,83000.0,17.49,17.63,17.49,17.59,83000.0
2006-08-15 11:00:00,17.6,17.65,17.59,17.62,69100.0,17.6,17.65,17.59,17.62,69100.0
2006-08-15 11:30:00,17.61,17.66,17.6,17.65,46600.0,17.61,17.66,17.6,17.65,46600.0
2006-08-15 12:00:00,17.65,17.66,17.61,17.61,68600.0,17.65,17.66,17.61,17.61,68600.0
2006-08-15 12:30:00,17.61,17.68,17.61,17.68,69700.0,17.61,17.68,17.61,17.68,69700.0
2006-08-15 13:00:00,17.68,17.68,17.66,17.67,39500.0,17.68,17.68,17.66,17.67,39500.0
2006-08-15 13:30:00,17.67,17.69,17.63,17.65,75400.0,17.67,17.69,17.63,17.65,75400.0
2006-08-15 14:00:00,17.65,17.74,17.65,17.74,69600.0,17.65,17.74,17.65,17.74,69600.0
2006-08-15 14:30:00,17.74,17.8,17.73,17.79,114100.0,17.74,17.8,17.73,17.79,114100.0
2006-08-15 15:00:00,17.8,17.8,17.75,17.75,156400.0,17.8,17.8,17.75,17.75,156400.0
2006-08-15 15:30:00,17.75,17.76,17.61,17.7,451500.0,17.75,17.76,17.61,17.7,451500.0
2006-08-16 09:30:00,17.74,17.82,17.57,17.66,98700.0,17.74,17.82,17.57,17.66,98700.0
2006-08-16 10:00:00,17.67,17.75,17.62,17.71,74400.0,17.67,17.75,17.62,17.71,74400.0
2006-08-16 10:30:00,17.7,17.73,17.66,17.67,137900.0,17.7,17.73,17.66,17.67,137900.0
2006-08-16 11:00:00,17.66,17.72,17.65,17.72,37400.0,17.66,17.72,17.65,17.72,37400.0
2006-08-16 11:30:00,17.71,17.75,17.7,17.71,41500.0,17.71,17.75,17.7,17.71,41500.0
2006-08-16 12:00:00,17.71,17.76,17.7,17.73,37500.0,17.71,17.76,17.7,17.73,37500.0
2006-08-16 12:30:00,17.73,17.77,17.68,17.68,48500.0,17.73,17.77,17.68,17.68,48500.0
2006-08-16 13:00:00,17.68,17.74,17.66,17.67,56600.0,17.68,17.74,17.66,17.67,56600.0
2006-08-16 13:30:00,17.67,17.71,17.66,17.71,38200.0,17.67,17.71,17.66,17.71,38200.0
2006-08-16 14:00:00,17.72,17.81,17.71,17.78,53700.0,17.72,17.81,17.71,17.78,53700.0
2006-08-16 14:30:00,17.78,17.84,17.69,17.7,141000.0,17.78,17.84,17.69,17.7,141000.0
2006-08-16 15:00:00,17.71,17.85,17.71,17.79,181500.0,17.71,17.85,17.71,17.79,181500.0
2006-08-16 15:30:00,17.8,17.86,17.77,17.86,352300.0,17.8,17.86,17.77,17.86,352300.0
2006-08-17 09:30:00,17.87,18.0,17.77,17.95,228400.0,17.87,18.0,17.77,17.95,228400.0
2006-08-17 10:00:00,17.92,18.09,17.91,17.98,1163700.0,17.92,18.09,17.91,17.98,1163700.0
2006-08-17 10:30:00,17.98,18.06,17.97,18.03,75200.0,17.98,18.06,17.97,18.03,75200.0
2006-08-17 11:00:00,18.03,18.11,18.03,18.05,55300.0,18.03,18.11,18.03,18.05,55300.0
2006-08-17 11:30:00,18.05,18.15,18.05,18.14,103900.0,18.05,18.15,18.05,18.14,103900.0
2006-08-17 12:00:00,18.15,18.2,18.09,18.14,116300.0,18.15,18.2,18.09,18.14,116300.0
2006-08-17 12:30:00,18.14,18.15,18.08,18.09,67300.0,18.14,18.15,18.08,18.09,67300.0
2006-08-17 13:00:00,18.1,18.11,17.97,18.07,74000.0,18.1,18.11,17.97,18.07,74000.0
2006-08-17 13:30:00,18.07,18.07,18.05,18.05,50700.0,18.07,18.07,18.05,18.05,50700.0
2006-08-17 14:00:00,18.06,18.06,17.81,17.85,108200.0,18.06,18.06,17.81,17.85,108200.0
2006-08-17 14:30:00,17.85,18.01,17.85,18.01,97900.0,17.85,18.01,17.85,18.01,97900.0
2006-08-17 15:00:00,18.0,18.0,17.94,17.98,84800.0,18.0,18.0,17.94,17.98,84800.0
2006-08-17 15:30:00,17.99,18.01,17.91,17.96,241800.0,17.99,18.01,17.91,17.96,241800.0
2006-08-18 09:30:00,17.99,18.14,17.85,17.87,431900.0,17.99,18.14,17.85,17.87,431900.0
2006-08-18 10:00:00,17.88,18.03,17.88,17.99,170400.0,17.88,18.03,17.88,17.99,170400.0
2006-08-18 10:30:00,17.99,17.99,17.88,17.91,53200.0,17.99,17.99,17.88,17.91,53200.0
2006-08-18 11:00:00,17.91,18.0,17.91,17.99,36400.0,17.91,18.0,17.91,17.99,36400.0
2006-08-18 11:30:00,17.99,18.0,17.99,18.0,30700.0,17.99,18.0,17.99,18.0,30700.0
2006-08-18 12:00:00,18.0,18.0,17.98,18.0,55200.0,18.0,18.0,17.98,18.0,55200.0
2006-08-18 12:30:00,18.0,18.0,17.98,17.98,34100.0,18.0,18.0,17.98,17.98,34100.0
2006-08-18 13:00:00,17.99,18.01,17.96,17.96,73900.0,17.99,18.01,17.96,17.96,73900.0
2006-08-18 13:30:00,17.95,18.0,17.92,17.99,37800.0,17.95,18.0,17.92,17.99,37800.0
2006-08-18 14:00:00,17.98,18.13,17.98,18.12,301300.0,17.98,18.13,17.98,18.12,301300.0
2006-08-18 14:30:00,18.12,18.13,18.08,18.1,140800.0,18.12,18.13,18.08,18.1,140800.0
2006-08-18 15:00:00,18.1,18.11,17.99,18.02,209100.0,18.1,18.11,17.99,18.02,209100.0
2006-08-18 15:30:00,18.03,18.15,17.99,18.02,396900.0,18.03,18.15,17.99,18.02,396900.0
2006-08-21 09:30:00,17.88,17.95,17.8,17.87,69800.0,17.88,17.95,17.8,17.87,69800.0
2006-08-21 10:00:00,17.87,17.87,17.79,17.82,47700.0,17.87,17.87,17.79,17.82,47700.0
2006-08-21 10:30:00,17.8,17.84,17.79,17.84,54400.0,17.8,17.84,17.79,17.84,54400.0
2006-08-21 11:00:00,17.84,17.84,17.8,17.82,49300.0,17.84,17.84,17.8,17.82,49300.0
2006-08-21 11:30:00,17.8,17.82,17.71,17.72,54600.0,17.8,17.82,17.71,17.72,54600.0
2006-08-21 12:00:00,17.71,17.73,17.67,17.69,82900.0,17.71,17.73,17.67,17.69,82900.0
2006-08-21 12:30:00,17.69,17.72,17.68,17.69,78300.0,17.69,17.72,17.68,17.69,78300.0
2006-08-21 13:00:00,17.7,17.72,17.54,17.56,162200.0,17.7,17.72,17.54,17.56,162200.0
2006-08-21 13:30:00,17.56,17.64,17.55,17.6,348500.0,17.56,17.64,17.55,17.6,348500.0
2006-08-21 14:00:00,17.61,17.61,17.58,17.6,99700.0,17.61,17.61,17.58,17.6,99700.0
2006-08-21 14:30:00,17.6,17.6,17.55,17.58,66500.0,17.6,17.6,17.55,17.58,66500.0
2006-08-21 15:00:00,17.58,17.6,17.51,17.54,285800.0,17.58,17.6,17.51,17.54,285800.0
2006-08-21 15:30:00,17.54,17.59,17.46,17.51,622100.0,17.54,17.59,17.46,17.51,622100.0
2006-08-22 09:30:00,17.46,17.63,17.39,17.6,231800.0,17.46,17.63,17.39,17.6,231800.0
2006-08-22 10:00:00,17.6,17.62,17.57,17.58,81200.0,17.6,17.62,17.57,17.58,81200.0
2006-08-22 10:30:00,17.59,17.59,17.55,17.57,63300.0,17.59,17.59,17.55,17.57,63300.0
2006-08-22 11:00:00,17.55,17.57,17.53,17.57,69900.0,17.55,17.57,17.53,17.57,69900.0
2006-08-22 11:30:00,17.56,17.58,17.54,17.56,119200.0,17.56,17.58,17.54,17.56,119200.0
2006-08-22 12:00:00,17.55,17.56,17.51,17.54,60600.0,17.55,17.56,17.51,17.54,60600.0
2006-08-22 12:30:00,17.53,17.53,17.48,17.49,110800.0,17.53,17.53,17.48,17.49,110800.0
2006-08-22 13:00:00,17.49,17.49,17.39,17.4,107600.0,17.49,17.49,17.39,17.4,107600.0
2006-08-22 13:30:00,17.4,17.41,17.25,17.3,112500.0,17.4,17.41,17.25,17.3,112500.0
2006-08-22 14:00:00,17.32,17.35,17.28,17.29,110600.0,17.32,17.35,17.28,17.29,110600.0
2006-08-22 14:30:00,17.29,17.38,17.29,17.37,280600.0,17.29,17.38,17.29,17.37,280600.0
2006-08-22 15:00:00,17.38,17.47,17.35,17.38,164900.0,17.38,17.47,17.35,17.38,164900.0
2006-08-22 15:30:00,17.38,17.39,17.3,17.35,510100.0,17.38,17.39,17.3,17.35,510100.0
2006-08-23 09:30:00,17.64,17.85,17.5,17.7,817000.0,17.64,17.85,17.5,17.7,817000.0
2006-08-23 10:00:00,17.7,17.75,17.65,17.69,204900.0,17.7,17.75,17.65,17.69,204900.0
2006-08-23 10:30:00,17.69,17.71,17.61,17.64,80000.0,17.69,17.71,17.61,17.64,80000.0
2006-08-23 11:00:00,17.64,17.65,17.47,17.47,88800.0,17.64,17.65,17.47,17.47,88800.0
2006-08-23 11:30:00,17.48,17.57,17.45,17.51,100500.0,17.48,17.57,17.45,17.51,100500.0
2006-08-23 12:00:00,17.51,17.59,17.5,17.52,80800.0,17.51,17.59,17.5,17.52,80800.0
2006-08-23 12:30:00,17.52,17.53,17.46,17.52,81200.0,17.52,17.53,17.46,17.52,81200.0
2006-08-23 13:00:00,17.52,17.53,17.34,17.37,132400.0,17.52,17.53,17.34,17.37,132400.0
2006-08-23 13:30:00,17.37,17.42,17.33,17.41,85000.0,17.37,17.42,17.33,17.41,85000.0
2006-08-23 14:00:00,17.41,17.43,17.34,17.4,88100.0,17.41,17.43,17.34,17.4,88100.0
2006-08-23 14:30:00,17.41,17.41,17.2,17.32,89700.0,17.41,17.41,17.2,17.32,89700.0
2006-08-23 15:00:00,17.31,17.41,17.26,17.34,93400.0,17.31,17.41,17.26,17.34,93400.0
2006-08-23 15:30:00,17.34,17.36,17.25,17.27,206400.0,17.34,17.36,17.25,17.27,206400.0
2006-08-24 09:30:00,17.25,17.5,17.23,17.5,108500.0,17.25,17.5,17.23,17.5,108500.0
2006-08-24 10:00:00,17.5,17.56,17.33,17.55,138600.0,17.5,17.56,17.33,17.55,138600.0
2006-08-24 10:30:00,17.55,17.55,17.36,17.39,163900.0,17.55,17.55,17.36,17.39,163900.0
2006-08-24 11:00:00,17.39,17.43,17.35,17.36,76600.0,17.39,17.43,17.35,17.36,76600.0
2006-08-24 11:30:00,17.37,17.37,17.26,17.27,69600.0,17.37,17.37,17.26,17.27,69600.0
2006-08-24 12:00:00,17.28,17.35,17.2,17.33,64100.0,17.28,17.35,17.2,17.33,64100.0
2006-08-24 12:30:00,17.33,17.33,17.24,17.25,60900.0,17.33,17.33,17.24,17.25,60900.0
2006-08-24 13:00:00,17.25,17.3,17.22,17.27,79100.0,17.25,17.3,17.22,17.27,79100.0
2006-08-24 13:30:00,17.27,17.31,17.21,17.22,170600.0,17.27,17.31,17.21,17.22,170600.0
2006-08-24 14:00:00,17.22,17.36,17.19,17.34,101300.0,17.22,17.36,17.19,17.34,101300.0
2006-08-24 14:30:00,17.34,17.41,17.31,17.4,100600.0,17.34,17.41,17.31,17.4,100600.0
2006-08-24 15:00:00,17.41,17.41,17.33,17.37,109900.0,17.41,17.41,17.33,17.37,109900.0
2006-08-24 15:30:00,17.37,17.44,17.33,17.41,208200.0,17.37,17.44,17.33,17.41,208200.0
2006-08-25 09:30:00,17.34,17.5,17.15,17.49,103100.0,17.34,17.5,17.15,17.49,103100.0
2006-08-25 10:00:00,17.49,17.54,17.44,17.46,108500.0,17.49,17.54,17.44,17.46,108500.0
2006-08-25 10:30:00,17.47,17.48,17.43,17.43,39600.0,17.47,17.48,17.43,17.43,39600.0
2006-08-25 11:00:00,17.43,17.5,17.4,17.45,48100.0,17.43,17.5,17.4,17.45,48100.0
2006-08-25 11:30:00,17.46,17.5,17.43,17.49,30900.0,17.46,17.5,17.43,17.49,30900.0
2006-08-25 12:00:00,17.49,17.51,17.48,17.51,37600.0,17.49,17.51,17.48,17.51,37600.0
2006-08-25 12:30:00,17.5,17.52,17.47,17.5,37700.0,17.5,17.52,17.47,17.5,37700.0
2006-08-25 13:00:00,17.5,17.51,17.48,17.49,50500.0,17.5,17.51,17.48,17.49,50500.0
2006-08-25 13:30:00,17.48,17.49,17.36,17.4,109100.0,17.48,17.49,17.36,17.4,109100.0
2006-08-25 14:00:00,17.4,17.44,17.35,17.4,72900.0,17.4,17.44,17.35,17.4,72900.0
2006-08-25 14:30:00,17.4,17.42,17.39,17.4,63200.0,17.4,17.42,17.39,17.4,63200.0
2006-08-25 15:00:00,17.4,17.41,17.29,17.3,167300.0,17.4,17.41,17.29,17.3,167300.0
2006-08-25 15:30:00,17.3,17.34,17.22,17.24,293900.0,17.3,17.34,17.22,17.24,293900.0
2006-08-28 09:30:00,17.2,17.39,17.13,17.3,91500.0,17.2,17.39,17.13,17.3,91500.0
2006-08-28 10:00:00,17.32,17.52,17.32,17.52,41400.0,17.32,17.52,17.32,17.52,41400.0
2006-08-28 10:30:00,17.52,17.52,17.44,17.5,112400.0,17.52,17.52,17.44,17.5,112400.0
2006-08-28 11:00:00,17.51,17.51,17.48,17.49,24900.0,17.51,17.51,17.48,17.49,24900.0
2006-08-28 11:30:00,17.48,17.53,17.44,17.52,74300.0,17.48,17.53,17.44,17.52,74300.0
2006-08-28 12:00:00,17.53,17.56,17.53,17.56,21500.0,17.53,17.56,17.53,17.56,21500.0
2006-08-28 12:30:00,17.56,17.65,17.54,17.6,53200.0,17.56,17.65,17.54,17.6,53200.0
2006-08-28 13:00:00,17.61,17.61,17.54,17.58,49100.0,17.61,17.61,17.54,17.58,49100.0
2006-08-28 13:30:00,17.59,17.64,17.55,17.59,68800.0,17.59,17.64,17.55,17.59,68800.0
2006-08-28 14:00:00,17.59,17.61,17.58,17.59,55400.0,17.59,17.61,17.58,17.59,55400.0
2006-08-28 14:30:00,17.59,17.6,17.52,17.6,82700.0,17.59,17.6,17.52,17.6,82700.0
2006-08-28 15:00:00,17.61,17.64,17.57,17.62,90900.0,17.61,17.64,17.57,17.62,90900.0
2006-08-28 15:30:00,17.62,17.63,17.54,17.56,281800.0,17.62,17.63,17.54,17.56,281800.0
2006-08-29 09:30:00,17.57,17.57,17.44,17.5,105000.0,17.57,17.57,17.44,17.5,105000.0
2006-08-29 10:00:00,17.5,17.51,17.31,17.32,109600.0,17.5,17.51,17.31,17.32,109600.0
2006-08-29 10:30:00,17.32,17.35,17.23,17.35,110200.0,17.32,17.35,17.23,17.35,110200.0
2006-08-29 11:00:00,17.35,17.42,17.33,17.35,57900.0,17.35,17.42,17.33,17.35,57900.0
2006-08-29 11:30:00,17.34,17.35,17.28,17.29,81500.0,17.34,17.35,17.28,17.29,81500.0
2006-08-29 12:00:00,17.3,17.4,17.29,17.38,52900.0,17.3,17.4,17.29,17.38,52900.0
2006-08-29 12:30:00,17.38,17.43,17.38,17.41,33200.0,17.38,17.43,17.38,17.41,33200.0
2006-08-29 13:00:00,17.41,17.48,17.41,17.43,58800.0,17.41,17.48,17.41,17.43,58800.0
2006-08-29 13:30:00,17.44,17.46,17.41,17.45,28400.0,17.44,17.46,17.41,17.45,28400.0
2006-08-29 14:00:00,17.45,17.51,17.35,17.45,78600.0,17.45,17.51,17.35,17.45,78600.0
2006-08-29 14:30:00,17.45,17.54,17.45,17.52,77700.0,17.45,17.54,17.45,17.52,77700.0
2006-08-29 15:00:00,17.53,17.57,17.44,17.53,97300.0,17.53,17.57,17.44,17.53,97300.0
2006-08-29 15:30:00,17.53,17.59,17.47,17.58,318600.0,17.53,17.59,17.47,17.58,318600.0
2006-08-30 09:30:00,17.8,17.86,17.74,17.83,355400.0,17.8,17.86,17.74,17.83,355400.0
2006-08-30 10:00:00,17.83,17.94,17.79,17.85,260300.0,17.83,17.94,17.79,17.85,260300.0
2006-08-30 10:30:00,17.85,17.96,17.84,17.95,298900.0,17.85,17.96,17.84,17.95,298900.0
2006-08-30 11:00:00,17.95,17.98,17.91,17.93,113300.0,17.95,17.98,17.91,17.93,113300.0
2006-08-30 11:30:00,17.93,17.93,17.83,17.83,96200.0,17.93,17.93,17.83,17.83,96200.0
2006-08-30 12:00:00,17.84,17.87,17.83,17.85,65200.0,17.84,17.87,17.83,17.85,65200.0
2006-08-30 12:30:00,17.86,17.94,17.85,17.9,81700.0,17.86,17.94,17.85,17.9,81700.0
2006-08-30 13:00:00,17.89,17.89,17.83,17.83,116900.0,17.89,17.89,17.83,17.83,116900.0
2006-08-30 13:30:00,17.83,17.88,17.83,17.86,33000.0,17.83,17.88,17.83,17.86,33000.0
2006-08-30 14:00:00,17.86,17.9,17.85,17.89,77800.0,17.86,17.9,17.85,17.89,77800.0
2006-08-30 14:30:00,17.88,17.95,17.85,17.9,132800.0,17.88,17.95,17.85,17.9,132800.0
2006-08-30 15:00:00,17.9,17.93,17.89,17.91,98900.0,17.9,17.93,17.89,17.91,98900.0
2006-08-30 15:30:00,17.9,17.94,17.81,17.85,358000.0,17.9,17.94,17.81,17.85,358000.0
2006-08-31 09:30:00,18.39,18.43,18.2,18.29,602700.0,18.39,18.43,18.2,18.29,602700.0
2006-08-31 10:00:00,18.3,18.4,18.3,18.34,414000.0,18.3,18.4,18.3,18.34,414000.0
2006-08-31 10:30:00,18.35,18.37,18.3,18.32,318800.0,18.35,18.37,18.3,18.32,318800.0
2006-08-31 11:00:00,18.32,18.4,18.32,18.36,141600.0,18.32,18.4,18.32,18.36,141600.0
2006-08-31 11:30:00,18.36,18.38,18.28,18.34,264800.0,18.36,18.38,18.28,18.34,264800.0
2006-08-31 12:00:00,18.35,18.39,18.34,18.39,99900.0,18.35,18.39,18.34,18.39,99900.0
2006-08-31 12:30:00,18.39,18.58,18.39,18.53,251900.0,18.39,18.58,18.39,18.53,251900.0
2006-08-31 13:00:00,18.54,18.54,18.46,18.48,117600.0,18.54,18.54,18.46,18.48,117600.0
2006-08-31 13:30:00,18.48,18.5,18.48,18.49,117200.0,18.48,18.5,18.48,18.49,117200.0
2006-08-31 14:00:00,18.49,18.52,18.49,18.5,110700.0,18.49,18.52,18.49,18.5,110700.0
2006-08-31 14:30:00,18.5,18.6,18.49,18.58,159200.0,18.5,18.6,18.49,18.58,159200.0
2006-08-31 15:00:00,18.59,18.64,18.55,18.64,305500.0,18.59,18.64,18.55,18.64,305500.0
2006-08-31 15:30:00,18.64,18.7,18.57,18.59,636800.0,18.64,18.7,18.57,18.59,636800.0
2006-09-01 09:30:00,18.74,18.81,18.69,18.8,217200.0,18.74,18.81,18.69,18.8,217200.0
2006-09-01 10:00:00,18.8,18.97,18.77,18.96,174400.0,18.8,18.97,18.77,18.96,174400.0
2006-09-01 10:30:00,18.96,19.04,18.85,19.0,224400.0,18.96,19.04,18.85,19.0,224400.0
2006-09-01 11:00:00,18.99,19.01,18.89,18.91,104600.0,18.99,19.01,18.89,18.91,104600.0
2006-09-01 11:30:00,18.9,18.92,18.85,18.89,81700.0,18.9,18.92,18.85,18.89,81700.0
2006-09-01 12:00:00,18.89,18.89,18.85,18.88,87800.0,18.89,18.89,18.85,18.88,87800.0
2006-09-01 12:30:00,18.88,18.91,18.86,18.89,73100.0,18.88,18.91,18.86,18.89,73100.0
2006-09-01 13:00:00,18.89,18.91,18.87,18.91,103500.0,18.89,18.91,18.87,18.91,103500.0
2006-09-01 13:30:00,18.9,18.93,18.89,18.92,97200.0,18.9,18.93,18.89,18.92,97200.0
2006-09-01 14:00:00,18.92,18.99,18.91,18.96,153000.0,18.92,18.99,18.91,18.96,153000.0
2006-09-01 14:30:00,18.96,18.99,18.83,18.86,224400.0,18.96,18.99,18.83,18.86,224400.0
2006-09-01 15:00:00,18.86,18.93,18.85,18.89,153300.0,18.86,18.93,18.85,18.89,153300.0
2006-09-01 15:30:00,18.9,18.93,18.75,18.78,370800.0,18.9,18.93,18.75,18.78,370800.0
2006-09-05 09:30:00,18.76,18.9,18.54,18.79,215900.0,18.76,18.9,18.54,18.79,215900.0
2006-09-05 10:00:00,18.79,18.95,18.72,18.89,159800.0,18.79,18.95,18.72,18.89,159800.0
2006-09-05 10:30:00,18.9,18.92,18.86,18.91,75100.0,18.9,18.92,18.86,18.91,75100.0
2006-09-05 11:00:00,18.91,19.04,18.9,19.04,297800.0,18.91,19.04,18.9,19.04,297800.0
2006-09-05 11:30:00,19.04,19.18,19.02,19.18,148100.0,19.04,19.18,19.02,19.18,148100.0
2006-09-05 12:00:00,19.18,19.21,19.15,19.16,228800.0,19.18,19.21,19.15,19.16,228800.0
2006-09-05 12:30:00,19.16,19.18,19.14,19.14,163200.0,19.16,19.18,19.14,19.14,163200.0
2006-09-05 13:00:00,19.14,19.15,19.12,19.12,149600.0,19.14,19.15,19.12,19.12,149600.0
2006-09-05 13:30:00,19.12,19.12,19.02,19.03,146200.0,19.12,19.12,19.02,19.03,146200.0
2006-09-05 14:00:00,19.04,19.13,19.02,19.04,114200.0,19.04,19.13,19.02,19.04,114200.0
2006-09-05 14:30:00,19.05,19.08,19.0,19.06,210300.0,19.05,19.08,19.0,19.06,210300.0
2006-09-05 15:00:00,19.06,19.07,19.03,19.04,202200.0,19.06,19.07,19.03,19.04,202200.0
2006-09-05 15:30:00,19.04,19.06,18.93,18.98,520300.0,19.04,19.06,18.93,18.98,520300.0
2006-09-06 09:30:00,18.91,19.02,18.8,18.85,157200.0,18.91,19.02,18.8,18.85,157200.0
2006-09-06 10:00:00,18.85,18.94,18.82,18.86,68700.0,18.85,18.94,18.82,18.86,68700.0
2006-09-06 10:30:00,18.87,18.87,18.66,18.73,90500.0,18.87,18.87,18.66,18.73,90500.0
2006-09-06 11:00:00,18.73,18.79,18.73,18.75,42000.0,18.73,18.79,18.73,18.75,42000.0
2006-09-06 11:30:00,18.75,18.85,18.71,18.71,67200.0,18.75,18.85,18.71,18.71,67200.0
2006-09-06 12:00:00,18.72,18.72,18.58,18.66,99600.0,18.72,18.72,18.58,18.66,99600.0
2006-09-06 12:30:00,18.66,18.7,18.64,18.68,68200.0,18.66,18.7,18.64,18.68,68200.0
2006-09-06 13:00:00,18.68,18.83,18.67,18.81,83300.0,18.68,18.83,18.67,18.81,83300.0
2006-09-06 13:30:00,18.82,18.82,18.79,18.81,36800.0,18.82,18.82,18.79,18.81,36800.0
2006-09-06 14:00:00,18.82,18.85,18.72,18.82,72900.0,18.82,18.85,18.72,18.82,72900.0
2006-09-06 14:30:00,18.82,18.82,18.63,18.66,133500.0,18.82,18.82,18.63,18.66,133500.0
2006-09-06 15:00:00,18.66,18.72,18.61,18.66,171900.0,18.66,18.72,18.61,18.66,171900.0
2006-09-06 15:30:00,18.66,18.77,18.63,18.75,291000.0,18.66,18.77,18.63,18.75,291000.0
2006-09-07 09:30:00,18.62,18.74,18.41,18.44,197500.0,18.62,18.74,18.41,18.44,197500.0
2006-09-07 10:00:00,18.47,18.48,18.34,18.42,123900.0,18.47,18.48,18.34,18.42,123900.0
2006-09-07 10:30:00,18.42,18.45,18.35,18.42,85900.0,18.42,18.45,18.35,18.42,85900.0
2006-09-07 11:00:00,18.42,18.48,18.41,18.42,83900.0,18.42,18.48,18.41,18.42,83900.0
2006-09-07 11:30:00,18.43,18.53,18.37,18.52,111900.0,18.43,18.53,18.37,18.52,111900.0
2006-09-07 12:00:00,18.51,18.62,18.5,18.61,75400.0,18.51,18.62,18.5,18.61,75400.0
2006-09-07 12:30:00,18.61,18.68,18.57,18.67,76700.0,18.61,18.68,18.57,18.67,76700.0
2006-09-07 13:00:00,18.67,18.67,18.58,18.6,37000.0,18.67,18.67,18.58,18.6,37000.0
2006-09-07 13:30:00,18.6,18.73,18.57,18.61,68000.0,18.6,18.73,18.57,18.61,68000.0
2006-09-07 14:00:00,18.61,18.62,18.59,18.6,42000.0,18.61,18.62,18.59,18.6,42000.0
2006-09-07 14:30:00,18.6,18.61,18.46,18.5,94800.0,18.6,18.61,18.46,18.5,94800.0
2006-09-07 15:00:00,18.5,18.5,18.37,18.4,154600.0,18.5,18.5,18.37,18.4,154600.0
2006-09-07 15:30:00,18.4,18.53,18.39,18.49,244000.0,18.4,18.53,18.39,18.49,244000.0
2006-09-08 09:30:00,18.46,18.59,18.31,18.35,85000.0,18.46,18.59,18.31,18.35,85000.0
2006-09-08 10:00:00,18.36,18.47,18.34,18.45,74600.0,18.36,18.47,18.34,18.45,74600.0
2006-09-08 10:30:00,18.48,18.66,18.48,18.66,73800.0,18.48,18.66,18.48,18.66,73800.0
2006-09-08 11:00:00,18.66,18.73,18.64,18.71,62300.0,18.66,18.73,18.64,18.71,62300.0
2006-09-08 11:30:00,18.71,18.71,18.65,18.67,29500.0,18.71,18.71,18.65,18.67,29500.0
2006-09-08 12:00:00,18.66,18.68,18.61,18.61,29400.0,18.66,18.68,18.61,18.61,29400.0
2006-09-08 12:30:00,18.61,18.71,18.61,18.7,33300.0,18.61,18.71,18.61,18.7,33300.0
2006-09-08 13:00:00,18.7,18.72,18.69,18.71,32900.0,18.7,18.72,18.69,18.71,32900.0
2006-09-08 13:30:00,18.72,18.82,18.71,18.82,51300.0,18.72,18.82,18.71,18.82,51300.0
2006-09-08 14:00:00,18.82,18.88,18.81,18.82,74000.0,18.82,18.88,18.81,18.82,74000.0
2006-09-08 14:30:00,18.82,18.82,18.77,18.78,55200.0,18.82,18.82,18.77,18.78,55200.0
2006-09-08 15:00:00,18.78,18.87,18.74,18.85,91100.0,18.78,18.87,18.74,18.85,91100.0
2006-09-08 15:30:00,18.84,18.84,18.71,18.74,325500.0,18.84,18.84,18.71,18.74,325500.0
2006-09-11 09:30:00,18.61,18.61,18.43,18.51,197100.0,18.61,18.61,18.43,18.51,197100.0
2006-09-11 10:00:00,18.51,18.68,18.45,18.57,116400.0,18.51,18.68,18.45,18.57,116400.0
2006-09-11 10:30:00,18.57,18.58,18.39,18.45,132500.0,18.57,18.58,18.39,18.45,132500.0
2006-09-11 11:00:00,18.43,18.48,18.35,18.41,152900.0,18.43,18.48,18.35,18.41,152900.0
2006-09-11 11:30:00,18.42,18.47,18.41,18.42,83300.0,18.42,18.47,18.41,18.42,83300.0
2006-09-11 12:00:00,18.43,18.61,18.42,18.61,96900.0,18.43,18.61,18.42,18.61,96900.0
2006-09-11 12:30:00,18.6,18.74,18.59,18.73,87300.0,18.6,18.74,18.59,18.73,87300.0
2006-09-11 13:00:00,18.74,18.93,18.74,18.9,99500.0,18.74,18.93,18.74,18.9,99500.0
2006-09-11 13:30:00,18.9,18.95,18.86,18.88,71500.0,18.9,18.95,18.86,18.88,71500.0
2006-09-11 14:00:00,18.88,18.92,18.84,18.86,92500.0,18.88,18.92,18.84,18.86,92500.0
2006-09-11 14:30:00,18.85,18.85,18.75,18.82,85000.0,18.85,18.85,18.75,18.82,85000.0
2006-09-11 15:00:00,18.82,18.87,18.68,18.84,134800.0,18.82,18.87,18.68,18.84,134800.0
2006-09-11 15:30:00,18.84,18.94,18.74,18.84,191100.0,18.84,18.94,18.74,18.84,191100.0
2006-09-12 09:30:00,18.74,18.89,18.52,18.82,145500.0,18.74,18.89,18.52,18.82,145500.0
2006-09-12 10:00:00,18.83,18.88,18.76,18.85,275800.0,18.83,18.88,18.76,18.85,275800.0
2006-09-12 10:30:00,18.85,18.86,18.78,18.8,183900.0,18.85,18.86,18.78,18.8,183900.0
2006-09-12 11:00:00,18.8,18.85,18.79,18.82,84200.0,18.8,18.85,18.79,18.82,84200.0
2006-09-12 11:30:00,18.82,18.83,18.79,18.8,125600.0,18.82,18.83,18.79,18.8,125600.0
2006-09-12 12:00:00,18.8,18.82,18.78,18.81,56600.0,18.8,18.82,18.78,18.81,56600.0
2006-09-12 12:30:00,18.82,18.88,18.82,18.85,642300.0,18.82,18.88,18.82,18.85,642300.0
2006-09-12 13:00:00,18.85,18.96,18.82,18.94,223200.0,18.85,18.96,18.82,18.94,223200.0
2006-09-12 13:30:00,18.94,19.11,18.9,19.09,116500.0,18.94,19.11,18.9,19.09,116500.0
2006-09-12 14:00:00,19.1,19.17,19.08,19.17,72100.0,19.1,19.17,19.08,19.17,72100.0
2006-09-12 14:30:00,19.17,19.27,19.13,19.23,239100.0,19.17,19.27,19.13,19.23,239100.0
2006-09-12 15:00:00,19.22,19.23,19.14,19.22,198200.0,19.22,19.23,19.14,19.22,198200.0
2006-09-12 15:30:00,19.22,19.26,19.13,19.18,291200.0,19.22,19.26,19.13,19.18,291200.0
2006-09-13 09:30:00,19.25,19.45,19.11,19.28,274300.0,19.25,19.45,19.11,19.28,274300.0
2006-09-13 10:00:00,19.27,19.35,19.13,19.35,125200.0,19.27,19.35,19.13,19.35,125200.0
2006-09-13 10:30:00,19.35,19.38,19.2,19.35,123700.0,19.35,19.38,19.2,19.35,123700.0
2006-09-13 11:00:00,19.35,19.45,19.25,19.43,232700.0,19.35,19.45,19.25,19.43,232700.0
2006-09-13 11:30:00,19.44,19.5,19.43,19.46,116000.0,19.44,19.5,19.43,19.46,116000.0
2006-09-13 12:00:00,19.47,19.47,19.38,19.39,48100.0,19.47,19.47,19.38,19.39,48100.0
2006-09-13 12:30:00,19.4,19.43,19.32,19.33,77700.0,19.4,19.43,19.32,19.33,77700.0
2006-09-13 13:00:00,19.32,19.38,19.26,19.34,79600.0,19.32,19.38,19.26,19.34,79600.0
2006-09-13 13:30:00,19.34,19.41,19.29,19.31,74600.0,19.34,19.41,19.29,19.31,74600.0
2006-09-13 14:00:00,19.32,19.34,19.26,19.3,83600.0,19.32,19.34,19.26,19.3,83600.0
2006-09-13 14:30:00,19.29,19.42,19.28,19.39,110900.0,19.29,19.42,19.28,19.39,110900.0
2006-09-13 15:00:00,19.38,19.39,19.26,19.29,145700.0,19.38,19.39,19.26,19.29,145700.0
2006-09-13 15:30:00,19.31,19.39,19.29,19.34,140300.0,19.31,19.39,19.29,19.34,140300.0
2006-09-14 09:30:00,19.33,19.33,19.1,19.13,98100.0,19.33,19.33,19.1,19.13,98100.0
2006-09-14 10:00:00,19.12,19.26,19.12,19.19,67500.0,19.12,19.26,19.12,19.19,67500.0
2006-09-14 10:30:00,19.2,19.22,19.15,19.21,61400.0,19.2,19.22,19.15,19.21,61400.0
2006-09-14 11:00:00,19.2,19.26,19.19,19.25,55500.0,19.2,19.26,19.19,19.25,55500.0
2006-09-14 11:30:00,19.23,19.34,19.23,19.3,28900.0,19.23,19.34,19.23,19.3,28900.0
2006-09-14 12:00:00,19.32,19.33,19.26,19.31,25900.0,19.32,19.33,19.26,19.31,25900.0
2006-09-14 12:30:00,19.32,19.38,19.31,19.34,35800.0,19.32,19.38,19.31,19.34,35800.0
2006-09-14 13:00:00,19.33,19.39,19.26,19.36,47100.0,19.33,19.39,19.26,19.36,47100.0
2006-09-14 13:30:00,19.36,19.39,19.32,19.37,27100.0,19.36,19.39,19.32,19.37,27100.0
2006-09-14 14:00:00,19.38,19.4,19.37,19.39,23600.0,19.38,19.4,19.37,19.39,23600.0
2006-09-14 14:30:00,19.39,19.4,19.34,19.35,73700.0,19.39,19.4,19.34,19.35,73700.0
2006-09-14 15:00:00,19.35,19.38,19.28,19.28,94000.0,19.35,19.38,19.28,19.28,94000.0
2006-09-14 15:30:00,19.28,19.37,19.25,19.36,174900.0,19.28,19.37,19.25,19.36,174900.0
2006-09-15 09:30:00,19.45,19.52,19.29,19.49,1821800.0,19.45,19.52,19.29,19.49,1821800.0
2006-09-15 10:00:00,19.49,19.56,19.46,19.49,143900.0,19.49,19.56,19.46,19.49,143900.0
2006-09-15 10:30:00,19.5,19.5,19.39,19.41,101800.0,19.5,19.5,19.39,19.41,101800.0
2006-09-15 11:00:00,19.4,19.44,19.25,19.26,198200.0,19.4,19.44,19.25,19.26,198200.0
2006-09-15 11:30:00,19.26,19.32,19.23,19.32,132400.0,19.26,19.32,19.23,19.32,132400.0
2006-09-15 12:00:00,19.31,19.42,19.27,19.35,71600.0,19.31,19.42,19.27,19.35,71600.0
2006-09-15 12:30:00,19.34,19.34,19.24,19.25,100900.0,19.34,19.34,19.24,19.25,100900.0
2006-09-15 13:00:00,19.26,19.35,19.23,19.23,97100.0,19.26,19.35,19.23,19.23,97100.0
2006-09-15 13:30:00,19.23,19.35,19.22,19.28,43200.0,19.23,19.35,19.22,19.28,43200.0
2006-09-15 14:00:00,19.27,19.43,19.25,19.39,91900.0,19.27,19.43,19.25,19.39,91900.0
2006-09-15 14:30:00,19.39,19.43,19.32,19.32,123700.0,19.39,19.43,19.32,19.32,123700.0
2006-09-15 15:00:00,19.31,19.33,19.27,19.28,96600.0,19.31,19.33,19.27,19.28,96600.0
2006-09-15 15:30:00,19.27,19.27,19.21,19.22,340300.0,19.27,19.27,19.21,19.22,340300.0
2006-09-18 09:30:00,19.28,19.3,19.1,19.24,68400.0,19.28,19.3,19.1,19.24,68400.0
2006-09-18 10:00:00,19.24,19.3,19.21,19.23,56700.0,19.24,19.3,19.21,19.23,56700.0
2006-09-18 10:30:00,19.23,19.23,19.1,19.23,62200.0,19.23,19.23,19.1,19.23,62200.0
2006-09-18 11:00:00,19.22,19.26,19.07,19.08,91400.0,19.22,19.26,19.07,19.08,91400.0
2006-09-18 11:30:00,19.08,19.16,19.07,19.13,70100.0,19.08,19.16,19.07,19.13,70100.0
2006-09-18 12:00:00,19.14,19.14,19.08,19.09,44700.0,19.14,19.14,19.08,19.09,44700.0
2006-09-18 12:30:00,19.09,19.14,19.08,19.12,35800.0,19.09,19.14,19.08,19.12,35800.0
2006-09-18 13:00:00,19.12,19.17,19.1,19.15,105700.0,19.12,19.17,19.1,19.15,105700.0
2006-09-18 13:30:00,19.14,19.15,19.1,19.12,111000.0,19.14,19.15,19.1,19.12,111000.0
2006-09-18 14:00:00,19.12,19.13,19.09,19.09,46700.0,19.12,19.13,19.09,19.09,46700.0
2006-09-18 14:30:00,19.09,19.11,19.01,19.06,114800.0,19.09,19.11,19.01,19.06,114800.0
2006-09-18 15:00:00,19.06,19.08,19.03,19.06,99300.0,19.06,19.08,19.03,19.06,99300.0
2006-09-18 15:30:00,19.06,19.09,19.02,19.07,192200.0,19.06,19.09,19.02,19.07,192200.0
2006-09-19 09:30:00,19.05,19.2,18.94,18.96,137300.0,19.05,19.2,18.94,18.96,137300.0
2006-09-19 10:00:00,18.95,19.06,18.83,18.88,130700.0,18.95,19.06,18.83,18.88,130700.0
2006-09-19 10:30:00,18.88,18.88,18.79,18.79,134700.0,18.88,18.88,18.79,18.79,134700.0
2006-09-19 11:00:00,18.78,18.93,18.76,18.83,158200.0,18.78,18.93,18.76,18.83,158200.0
2006-09-19 11:30:00,18.82,18.84,18.59,18.63,195900.0,18.82,18.84,18.59,18.63,195900.0
2006-09-19 12:00:00,18.63,18.74,18.63,18.67,81600.0,18.63,18.74,18.63,18.67,81600.0
2006-09-19 12:30:00,18.67,18.77,18.66,18.77,49600.0,18.67,18.77,18.66,18.77,49600.0
2006-09-19 13:00:00,18.76,18.78,18.66,18.77,57000.0,18.76,18.78,18.66,18.77,57000.0
2006-09-19 13:30:00,18.77,18.89,18.76,18.79,109500.0,18.77,18.89,18.76,18.79,109500.0
2006-09-19 14:00:00,18.79,18.88,18.78,18.82,38600.0,18.79,18.88,18.78,18.82,38600.0
2006-09-19 14:30:00,18.82,18.83,18.69,18.69,59200.0,18.82,18.83,18.69,18.69,59200.0
2006-09-19 15:00:00,18.68,18.93,18.67,18.91,122800.0,18.68,18.93,18.67,18.91,122800.0
2006-09-19 15:30:00,18.92,19.0,18.92,18.98,179100.0,18.92,19.0,18.92,18.98,179100.0
2006-09-20 09:30:00,19.01,19.24,19.0,19.13,193800.0,19.01,19.24,19.0,19.13,193800.0
2006-09-20 10:00:00,19.13,19.67,19.12,19.67,588100.0,19.13,19.67,19.12,19.67,588100.0
2006-09-20 10:30:00,19.67,20.28,19.66,20.24,555500.0,19.67,20.28,19.66,20.24,555500.0
2006-09-20 11:00:00,20.24,20.29,20.06,20.09,429900.0,20.24,20.29,20.06,20.09,429900.0
2006-09-20 11:30:00,20.09,20.09,19.94,20.02,415900.0,20.09,20.09,19.94,20.02,415900.0
2006-09-20 12:00:00,20.03,20.08,19.96,19.96,135700.0,20.03,20.08,19.96,19.96,135700.0
2006-09-20 12:30:00,19.96,19.99,19.86,19.86,191700.0,19.96,19.99,19.86,19.86,191700.0
2006-09-20 13:00:00,19.86,19.89,19.71,19.72,176100.0,19.86,19.89,19.71,19.72,176100.0
2006-09-20 13:30:00,19.72,19.74,19.62,19.64,110000.0,19.72,19.74,19.62,19.64,110000.0
2006-09-20 14:00:00,19.63,19.76,19.4,19.49,166000.0,19.63,19.76,19.4,19.49,166000.0
2006-09-20 14:30:00,19.48,19.62,19.4,19.52,142300.0,19.48,19.62,19.4,19.52,142300.0
2006-09-20 15:00:00,19.52,19.7,19.41,19.45,154200.0,19.52,19.7,19.41,19.45,154200.0
2006-09-20 15:30:00,19.44,19.64,19.44,19.52,301500.0,19.44,19.64,19.44,19.52,301500.0
2006-09-21 09:30:00,19.55,20.17,19.55,20.07,581200.0,19.55,20.17,19.55,20.07,581200.0
2006-09-21 10:00:00,20.1,20.28,19.96,20.07,372600.0,20.1,20.28,19.96,20.07,372600.0
2006-09-21 10:30:00,20.06,20.11,19.89,19.93,98300.0,20.06,20.11,19.89,19.93,98300.0
2006-09-21 11:00:00,19.94,20.1,19.94,20.01,187100.0,19.94,20.1,19.94,20.01,187100.0
2006-09-21 11:30:00,20.0,20.03,19.93,19.94,62000.0,20.0,20.03,19.93,19.94,62000.0
2006-09-21 12:00:00,19.93,20.02,19.82,19.82,73700.0,19.93,20.02,19.82,19.82,73700.0
2006-09-21 12:30:00,19.83,19.85,19.63,19.7,72300.0,19.83,19.85,19.63,19.7,72300.0
2006-09-21 13:00:00,19.69,19.71,19.5,19.63,64600.0,19.69,19.71,19.5,19.63,64600.0
2006-09-21 13:30:00,19.65,19.88,19.65,19.83,85400.0,19.65,19.88,19.65,19.83,85400.0
2006-09-21 14:00:00,19.83,19.83,19.73,19.73,174100.0,19.83,19.83,19.73,19.73,174100.0
2006-09-21 14:30:00,19.73,19.76,19.61,19.62,149500.0,19.73,19.76,19.61,19.62,149500.0
2006-09-21 15:00:00,19.62,19.72,19.61,19.72,175600.0,19.62,19.72,19.61,19.72,175600.0
2006-09-21 15:30:00,19.72,19.88,19.65,19.75,403300.0,19.72,19.88,19.65,19.75,403300.0
2006-09-22 09:30:00,19.87,19.89,19.65,19.68,123500.0,19.87,19.89,19.65,19.68,123500.0
2006-09-22 10:00:00,19.68,19.81,19.66,19.79,102300.0,19.68,19.81,19.66,19.79,102300.0
2006-09-22 10:30:00,19.77,19.78,19.61,19.61,134600.0,19.77,19.78,19.61,19.61,134600.0
2006-09-22 11:00:00,19.61,19.66,19.57,19.6,50100.0,19.61,19.66,19.57,19.6,50100.0
2006-09-22 11:30:00,19.61,19.65,19.56,19.58,26700.0,19.61,19.65,19.56,19.58,26700.0
2006-09-22 12:00:00,19.58,19.58,19.45,19.53,75600.0,19.58,19.58,19.45,19.53,75600.0
2006-09-22 12:30:00,19.52,19.62,19.49,19.61,30300.0,19.52,19.62,19.49,19.61,30300.0
2006-09-22 13:00:00,19.62,19.7,19.6,19.66,48900.0,19.62,19.7,19.6,19.66,48900.0
2006-09-22 13:30:00,19.66,19.68,19.64,19.66,43000.0,19.66,19.68,19.64,19.66,43000.0
2006-09-22 14:00:00,19.66,19.73,19.65,19.67,35400.0,19.66,19.73,19.65,19.67,35400.0
2006-09-22 14:30:00,19.67,19.67,19.57,19.6,77400.0,19.67,19.67,19.57,19.6,77400.0
2006-09-22 15:00:00,19.61,19.7,19.59,19.67,59600.0,19.61,19.7,19.59,19.67,59600.0
2006-09-22 15:30:00,19.66,19.68,19.6,19.61,106600.0,19.66,19.68,19.6,19.61,106600.0
2006-09-25 09:30:00,19.76,19.76,19.53,19.58,106400.0,19.76,19.76,19.53,19.58,106400.0
2006-09-25 10:00:00,19.57,19.63,19.39,19.44,105700.0,19.57,19.63,19.39,19.44,105700.0
2006-09-25 10:30:00,19.44,19.58,19.4,19.49,133000.0,19.44,19.58,19.4,19.49,133000.0
2006-09-25 11:00:00,19.49,19.66,19.48,19.6,94800.0,19.49,19.66,19.48,19.6,94800.0
2006-09-25 11:30:00,19.59,19.63,19.47,19.48,50100.0,19.59,19.63,19.47,19.48,50100.0
2006-09-25 12:00:00,19.46,19.72,19.46,19.71,61100.0,19.46,19.72,19.46,19.71,61100.0
2006-09-25 12:30:00,19.7,20.0,19.7,19.98,94100.0,19.7,20.0,19.7,19.98,94100.0
2006-09-25 13:00:00,19.99,20.0,19.79,19.79,128800.0,19.99,20.0,19.79,19.79,128800.0
2006-09-25 13:30:00,19.8,19.82,19.75,19.75,51700.0,19.8,19.82,19.75,19.75,51700.0
2006-09-25 14:00:00,19.76,19.87,19.75,19.8,70800.0,19.76,19.87,19.75,19.8,70800.0
2006-09-25 14:30:00,19.81,19.9,19.79,19.84,74000.0,19.81,19.9,19.79,19.84,74000.0
2006-09-25 15:00:00,19.85,19.98,19.82,19.97,102300.0,19.85,19.98,19.82,19.97,102300.0
2006-09-25 15:30:00,19.97,19.98,19.75,19.85,277900.0,19.97,19.98,19.75,19.85,277900.0
2006-09-26 09:30:00,19.91,19.91,19.65,19.8,102700.0,19.91,19.91,19.65,19.8,102700.0
2006-09-26 10:00:00,19.8,19.96,19.7,19.7,155100.0,19.8,19.96,19.7,19.7,155100.0
2006-09-26 10:30:00,19.7,19.72,19.59,19.63,110300.0,19.7,19.72,19.59,19.63,110300.0
2006-09-26 11:00:00,19.64,19.68,19.56,19.6,79300.0,19.64,19.68,19.56,19.6,79300.0
2006-09-26 11:30:00,19.6,19.67,19.58,19.58,76100.0,19.6,19.67,19.58,19.58,76100.0
2006-09-26 12:00:00,19.58,19.67,19.55,19.65,102200.0,19.58,19.67,19.55,19.65,102200.0
2006-09-26 12:30:00,19.64,19.74,19.59,19.71,70500.0,19.64,19.74,19.59,19.71,70500.0
2006-09-26 13:00:00,19.7,19.75,19.66,19.74,103000.0,19.7,19.75,19.66,19.74,103000.0
2006-09-26 13:30:00,19.73,19.81,19.69,19.79,72800.0,19.73,19.81,19.69,19.79,72800.0
2006-09-26 14:00:00,19.79,19.8,19.68,19.74,70400.0,19.79,19.8,19.68,19.74,70400.0
2006-09-26 14:30:00,19.73,19.85,19.73,19.74,117900.0,19.73,19.85,19.73,19.74,117900.0
2006-09-26 15:00:00,19.75,19.78,19.68,19.76,83100.0,19.75,19.78,19.68,19.76,83100.0
2006-09-26 15:30:00,19.75,19.92,19.75,19.91,267100.0,19.75,19.92,19.75,19.91,267100.0
2006-09-27 09:30:00,19.93,19.97,19.84,19.86,100400.0,19.93,19.97,19.84,19.86,100400.0
2006-09-27 10:00:00,19.87,19.98,19.83,19.85,102600.0,19.87,19.98,19.83,19.85,102600.0
2006-09-27 10:30:00,19.86,19.92,19.8,19.83,101300.0,19.86,19.92,19.8,19.83,101300.0
2006-09-27 11:00:00,19.83,19.87,19.82,19.82,71600.0,19.83,19.87,19.82,19.82,71600.0
2006-09-27 11:30:00,19.83,19.84,19.82,19.82,57700.0,19.83,19.84,19.82,19.82,57700.0
2006-09-27 12:00:00,19.83,19.84,19.75,19.75,58600.0,19.83,19.84,19.75,19.75,58600.0
2006-09-27 12:30:00,19.77,19.8,19.75,19.75,45900.0,19.77,19.8,19.75,19.75,45900.0
2006-09-27 13:00:00,19.76,19.79,19.74,19.78,55500.0,19.76,19.79,19.74,19.78,55500.0
2006-09-27 13:30:00,19.78,19.8,19.75,19.8,28200.0,19.78,19.8,19.75,19.8,28200.0
2006-09-27 14:00:00,19.81,19.85,19.74,19.76,61800.0,19.81,19.85,19.74,19.76,61800.0
2006-09-27 14:30:00,19.75,19.77,19.75,19.75,37600.0,19.75,19.77,19.75,19.75,37600.0
2006-09-27 15:00:00,19.75,19.79,19.7,19.73,174200.0,19.75,19.79,19.7,19.73,174200.0
2006-09-27 15:30:00,19.73,19.77,19.69,19.75,212300.0,19.73,19.77,19.69,19.75,212300.0
2006-09-28 09:30:00,19.68,19.73,19.44,19.51,232700.0,19.68,19.73,19.44,19.51,232700.0
2006-09-28 10:00:00,19.5,19.52,19.36,19.36,295700.0,19.5,19.52,19.36,19.36,295700.0
2006-09-28 10:30:00,19.35,19.35,19.14,19.18,226800.0,19.35,19.35,19.14,19.18,226800.0
2006-09-28 11:00:00,19.19,19.29,19.18,19.29,97400.0,19.19,19.29,19.18,19.29,97400.0
2006-09-28 11:30:00,19.29,19.33,19.25,19.31,191300.0,19.29,19.33,19.25,19.31,191300.0
2006-09-28 12:00:00,19.31,19.35,19.22,19.23,189800.0,19.31,19.35,19.22,19.23,189800.0
2006-09-28 12:30:00,19.23,19.25,19.22,19.25,41900.0,19.23,19.25,19.22,19.25,41900.0
2006-09-28 13:00:00,19.25,19.35,19.24,19.27,160800.0,19.25,19.35,19.24,19.27,160800.0
2006-09-28 13:30:00,19.28,19.3,19.23,19.28,75200.0,19.28,19.3,19.23,19.28,75200.0
2006-09-28 14:00:00,19.27,19.28,19.22,19.23,101900.0,19.27,19.28,19.22,19.23,101900.0
2006-09-28 14:30:00,19.23,19.37,19.23,19.32,151300.0,19.23,19.37,19.23,19.32,151300.0
2006-09-28 15:00:00,19.32,19.39,19.27,19.33,231900.0,19.32,19.39,19.27,19.33,231900.0
2006-09-28 15:30:00,19.33,19.36,19.27,19.33,340700.0,19.33,19.36,19.27,19.33,340700.0
2006-09-29 09:30:00,18.79,19.14,18.78,19.14,343500.0,18.79,19.14,18.78,19.14,343500.0
2006-09-29 10:00:00,19.15,19.24,19.0,19.03,205700.0,19.15,19.24,19.0,19.03,205700.0
2006-09-29 10:30:00,19.02,19.07,19.01,19.07,76700.0,19.02,19.07,19.01,19.07,76700.0
2006-09-29 11:00:00,19.07,19.12,19.0,19.05,114300.0,19.07,19.12,19.0,19.05,114300.0
2006-09-29 11:30:00,19.05,19.14,19.05,19.1,85400.0,19.05,19.14,19.05,19.1,85400.0
2006-09-29 12:00:00,19.09,19.13,19.08,19.11,46600.0,19.09,19.13,19.08,19.11,46600.0
2006-09-29 12:30:00,19.11,19.14,19.1,19.13,39400.0,19.11,19.14,19.1,19.13,39400.0
2006-09-29 13:00:00,19.13,19.14,19.09,19.12,68800.0,19.13,19.14,19.09,19.12,68800.0
2006-09-29 13:30:00,19.12,19.16,19.1,19.16,51400.0,19.12,19.16,19.1,19.16,51400.0
2006-09-29 14:00:00,19.16,19.22,19.11,19.16,147700.0,19.16,19.22,19.11,19.16,147700.0
2006-09-29 14:30:00,19.16,19.16,19.1,19.13,96000.0,19.16,19.16,19.1,19.13,96000.0
2006-09-29 15:00:00,19.13,19.13,19.04,19.08,108800.0,19.13,19.13,19.04,19.08,108800.0
2006-09-29 15:30:00,19.09,19.19,19.05,19.05,246400.0,19.09,19.19,19.05,19.05,246400.0
2006-10-02 09:30:00,19.1,19.18,18.65,18.67,339700.0,19.1,19.18,18.65,18.67,339700.0
2006-10-02 10:00:00,18.67,18.7,18.6,18.67,321800.0,18.67,18.7,18.6,18.67,321800.0
2006-10-02 10:30:00,18.68,18.68,18.64,18.65,168800.0,18.68,18.68,18.64,18.65,168800.0
2006-10-02 11:00:00,18.66,18.7,18.61,18.64,180200.0,18.66,18.7,18.61,18.64,180200.0
2006-10-02 11:30:00,18.64,18.72,18.63,18.68,235900.0,18.64,18.72,18.63,18.68,235900.0
2006-10-02 12:00:00,18.68,18.7,18.68,18.69,79700.0,18.68,18.7,18.68,18.69,79700.0
2006-10-02 12:30:00,18.7,18.7,18.66,18.66,117600.0,18.7,18.7,18.66,18.66,117600.0
2006-10-02 13:00:00,18.66,18.72,18.66,18.72,85800.0,18.66,18.72,18.66,18.72,85800.0
2006-10-02 13:30:00,18.72,18.77,18.58,18.63,293700.0,18.72,18.77,18.58,18.63,293700.0
2006-10-02 14:00:00,18.63,18.67,18.53,18.67,259500.0,18.63,18.67,18.53,18.67,259500.0
2006-10-02 14:30:00,18.67,18.76,18.62,18.64,146000.0,18.67,18.76,18.62,18.64,146000.0
2006-10-02 15:00:00,18.63,18.65,18.59,18.65,289200.0,18.63,18.65,18.59,18.65,289200.0
2006-10-02 15:30:00,18.65,18.78,18.62,18.71,483700.0,18.65,18.78,18.62,18.71,483700.0
2006-10-03 09:30:00,18.64,18.92,18.64,18.92,201300.0,18.64,18.92,18.64,18.92,201300.0
2006-10-03 10:00:00,18.92,19.1,18.86,19.04,277900.0,18.92,19.1,18.86,19.04,277900.0
2006-10-03 10:30:00,19.03,19.18,18.99,19.0,329200.0,19.03,19.18,18.99,19.0,329200.0
2006-10-03 11:00:00,19.01,19.13,18.99,19.12,110400.0,19.01,19.13,18.99,19.12,110400.0
2006-10-03 11:30:00,19.12,19.18,19.12,19.16,130800.0,19.12,19.18,19.12,19.16,130800.0
2006-10-03 12:00:00,19.16,19.38,19.15,19.37,186200.0,19.16,19.38,19.15,19.37,186200.0
2006-10-03 12:30:00,19.38,19.41,19.04,19.26,132300.0,19.38,19.41,19.04,19.26,132300.0
2006-10-03 13:00:00,19.26,19.29,19.15,19.2,99900.0,19.26,19.29,19.15,19.2,99900.0
2006-10-03 13:30:00,19.19,19.37,19.19,19.32,138300.0,19.19,19.37,19.19,19.32,138300.0
2006-10-03 14:00:00,19.32,19.38,19.29,19.3,125100.0,19.32,19.38,19.29,19.3,125100.0
2006-10-03 14:30:00,19.3,19.43,19.29,19.36,423400.0,19.3,19.43,19.29,19.36,423400.0
2006-10-03 15:00:00,19.36,19.42,19.33,19.35,261900.0,19.36,19.42,19.33,19.35,261900.0
2006-10-03 15:30:00,19.35,19.38,19.14,19.21,674700.0,19.35,19.38,19.14,19.21,674700.0
2006-10-04 09:30:00,19.11,19.3,19.11,19.24,81000.0,19.11,19.3,19.11,19.24,81000.0
2006-10-04 10:00:00,19.24,19.65,19.17,19.64,229000.0,19.24,19.65,19.17,19.64,229000.0
2006-10-04 10:30:00,19.64,19.69,19.55,19.63,159100.0,19.64,19.69,19.55,19.63,159100.0
2006-10-04 11:00:00,19.63,19.8,19.6,19.77,141100.0,19.63,19.8,19.6,19.77,141100.0
2006-10-04 11:30:00,19.78,19.86,19.75,19.76,164500.0,19.78,19.86,19.75,19.76,164500.0
2006-10-04 12:00:00,19.75,19.76,19.63,19.65,89100.0,19.75,19.76,19.63,19.65,89100.0
2006-10-04 12:30:00,19.64,19.65,19.56,19.59,154600.0,19.64,19.65,19.56,19.59,154600.0
2006-10-04 13:00:00,19.6,19.67,19.55,19.66,56600.0,19.6,19.67,19.55,19.66,56600.0
2006-10-04 13:30:00,19.66,19.72,19.61,19.72,233700.0,19.66,19.72,19.61,19.72,233700.0
2006-10-04 14:00:00,19.72,19.78,19.65,19.73,161500.0,19.72,19.78,19.65,19.73,161500.0
2006-10-04 14:30:00,19.73,19.86,19.7,19.84,198500.0,19.73,19.86,19.7,19.84,198500.0
2006-10-04 15:00:00,19.84,19.94,19.83,19.86,263900.0,19.84,19.94,19.83,19.86,263900.0
2006-10-04 15:30:00,19.86,19.98,19.85,19.95,704100.0,19.86,19.98,19.85,19.95,704100.0
2006-10-05 09:30:00,19.86,20.0,19.77,19.99,183900.0,19.86,20.0,19.77,19.99,183900.0
2006-10-05 10:00:00,19.98,20.08,19.94,19.98,170500.0,19.98,20.08,19.94,19.98,170500.0
2006-10-05 10:30:00,19.98,20.01,19.94,20.0,68700.0,19.98,20.01,19.94,20.0,68700.0
2006-10-05 11:00:00,19.99,20.1,19.88,19.9,188000.0,19.99,20.1,19.88,19.9,188000.0
2006-10-05 11:30:00,19.9,19.96,19.86,19.87,120300.0,19.9,19.96,19.86,19.87,120300.0
2006-10-05 12:00:00,19.87,19.88,19.79,19.82,140700.0,19.87,19.88,19.79,19.82,140700.0
2006-10-05 12:30:00,19.81,19.82,19.69,19.7,80400.0,19.81,19.82,19.69,19.7,80400.0
2006-10-05 13:00:00,19.69,19.82,19.69,19.81,130500.0,19.69,19.82,19.69,19.81,130500.0
2006-10-05 13:30:00,19.8,19.81,19.73,19.73,100600.0,19.8,19.81,19.73,19.73,100600.0
2006-10-05 14:00:00,19.73,19.73,19.66,19.67,131100.0,19.73,19.73,19.66,19.67,131100.0
2006-10-05 14:30:00,19.67,19.83,19.67,19.76,238400.0,19.67,19.83,19.67,19.76,238400.0
2006-10-05 15:00:00,19.77,20.0,19.76,19.99,243100.0,19.77,20.0,19.76,19.99,243100.0
2006-10-05 15:30:00,20.0,20.0,19.83,19.91,230100.0,20.0,20.0,19.83,19.91,230100.0
2006-10-06 09:30:00,19.83,19.93,19.72,19.8,57700.0,19.83,19.93,19.72,19.8,57700.0
2006-10-06 10:00:00,19.78,19.8,19.52,19.53,140100.0,19.78,19.8,19.52,19.53,140100.0
2006-10-06 10:30:00,19.54,19.66,19.5,19.62,54000.0,19.54,19.66,19.5,19.62,54000.0
2006-10-06 11:00:00,19.62,19.7,19.62,19.66,46700.0,19.62,19.7,19.62,19.66,46700.0
2006-10-06 11:30:00,19.66,19.69,19.58,19.6,27200.0,19.66,19.69,19.58,19.6,27200.0
2006-10-06 12:00:00,19.59,19.69,19.59,19.67,25400.0,19.59,19.69,19.59,19.67,25400.0
2006-10-06 12:30:00,19.66,19.73,19.65,19.73,32700.0,19.66,19.73,19.65,19.73,32700.0
2006-10-06 13:00:00,19.74,19.84,19.72,19.82,55700.0,19.74,19.84,19.72,19.82,55700.0
2006-10-06 13:30:00,19.81,19.89,19.78,19.89,59900.0,19.81,19.89,19.78,19.89,59900.0
2006-10-06 14:00:00,19.89,19.92,19.81,19.88,63000.0,19.89,19.92,19.81,19.88,63000.0
2006-10-06 14:30:00,19.89,19.98,19.85,19.85,53600.0,19.89,19.98,19.85,19.85,53600.0
2006-10-06 15:00:00,19.85,19.86,19.77,19.81,75800.0,19.85,19.86,19.77,19.81,75800.0
2006-10-06 15:30:00,19.82,19.94,19.77,19.82,349500.0,19.82,19.94,19.77,19.82,349500.0
2006-10-09 09:30:00,19.72,19.89,19.72,19.83,33200.0,19.72,19.89,19.72,19.83,33200.0
2006-10-09 10:00:00,19.83,19.83,19.7,19.74,56400.0,19.83,19.83,19.7,19.74,56400.0
2006-10-09 10:30:00,19.74,19.8,19.71,19.74,38700.0,19.74,19.8,19.71,19.74,38700.0
2006-10-09 11:00:00,19.74,19.76,19.69,19.69,113700.0,19.74,19.76,19.69,19.69,113700.0
2006-10-09 11:30:00,19.68,19.73,19.63,19.65,69100.0,19.68,19.73,19.63,19.65,69100.0
2006-10-09 12:00:00,19.66,19.7,19.63,19.68,38000.0,19.66,19.7,19.63,19.68,38000.0
2006-10-09 12:30:00,19.68,19.72,19.64,19.64,43100.0,19.68,19.72,19.64,19.64,43100.0
2006-10-09 13:00:00,19.64,19.75,19.64,19.75,35900.0,19.64,19.75,19.64,19.75,35900.0
2006-10-09 13:30:00,19.74,19.75,19.68,19.69,31600.0,19.74,19.75,19.68,19.69,31600.0
2006-10-09 14:00:00,19.69,19.81,19.68,19.8,47600.0,19.69,19.81,19.68,19.8,47600.0
2006-10-09 14:30:00,19.81,19.85,19.8,19.84,41300.0,19.81,19.85,19.8,19.84,41300.0
2006-10-09 15:00:00,19.83,19.84,19.73,19.8,85600.0,19.83,19.84,19.73,19.8,85600.0
2006-10-09 15:30:00,19.81,19.82,19.77,19.79,206800.0,19.81,19.82,19.77,19.79,206800.0
2006-10-10 09:30:00,19.68,19.78,19.6,19.62,106300.0,19.68,19.78,19.6,19.62,106300.0
2006-10-10 10:00:00,19.64,19.7,19.6,19.69,36600.0,19.64,19.7,19.6,19.69,36600.0
2006-10-10 10:30:00,19.69,19.76,19.69,19.73,56100.0,19.69,19.76,19.69,19.73,56100.0
2006-10-10 11:00:00,19.72,19.75,19.58,19.69,76800.0,19.72,19.75,19.58,19.69,76800.0
2006-10-10 11:30:00,19.7,19.7,19.65,19.67,37800.0,19.7,19.7,19.65,19.67,37800.0
2006-10-10 12:00:00,19.67,19.7,19.56,19.61,61100.0,19.67,19.7,19.56,19.61,61100.0
2006-10-10 12:30:00,19.61,19.68,19.57,19.67,19400.0,19.61,19.68,19.57,19.67,19400.0
2006-10-10 13:00:00,19.68,19.69,19.55,19.56,74000.0,19.68,19.69,19.55,19.56,74000.0
2006-10-10 13:30:00,19.56,19.6,19.51,19.55,68800.0,19.56,19.6,19.51,19.55,68800.0
2006-10-10 14:00:00,19.55,19.57,19.52,19.55,63900.0,19.55,19.57,19.52,19.55,63900.0
2006-10-10 14:30:00,19.56,19.6,19.56,19.58,67900.0,19.56,19.6,19.56,19.58,67900.0
2006-10-10 15:00:00,19.57,19.6,19.52,19.55,85600.0,19.57,19.6,19.52,19.55,85600.0
2006-10-10 15:30:00,19.55,19.68,19.53,19.66,208400.0,19.55,19.68,19.53,19.66,208400.0
2006-10-11 09:30:00,19.49,19.68,19.49,19.64,122400.0,19.49,19.68,19.49,19.64,122400.0
2006-10-11 10:00:00,19.65,19.84,19.63,19.82,118200.0,19.65,19.84,19.63,19.82,118200.0
2006-10-11 10:30:00,19.82,19.91,19.8,19.87,97300.0,19.82,19.91,19.8,19.87,97300.0
2006-10-11 11:00:00,19.87,19.93,19.81,19.88,89500.0,19.87,19.93,19.81,19.88,89500.0
2006-10-11 11:30:00,19.88,20.09,19.87,20.0,92700.0,19.88,20.09,19.87,20.0,92700.0
2006-10-11 12:00:00,20.0,20.02,19.94,20.0,92400.0,20.0,20.02,19.94,20.0,92400.0
2006-10-11 12:30:00,19.99,20.0,19.99,20.0,127600.0,19.99,20.0,19.99,20.0,127600.0
2006-10-11 13:00:00,20.0,20.01,19.98,19.99,65700.0,20.0,20.01,19.98,19.99,65700.0
2006-10-11 13:30:00,19.97,20.04,19.94,20.03,200300.0,19.97,20.04,19.94,20.03,200300.0
2006-10-11 14:00:00,20.03,20.08,19.97,20.06,217600.0,20.03,20.08,19.97,20.06,217600.0
2006-10-11 14:30:00,20.06,20.11,19.94,20.05,270200.0,20.06,20.11,19.94,20.05,270200.0
2006-10-11 15:00:00,20.04,20.11,20.02,20.1,239500.0,20.04,20.11,20.02,20.1,239500.0
2006-10-11 15:30:00,20.11,20.2,20.07,20.08,369300.0,20.11,20.2,20.07,20.08,369300.0
2006-10-12 09:30:00,20.1,20.35,20.1,20.14,160600.0,20.1,20.35,20.1,20.14,160600.0
2006-10-12 10:00:00,20.14,20.2,20.06,20.11,56500.0,20.14,20.2,20.06,20.11,56500.0
2006-10-12 10:30:00,20.11,20.27,20.1,20.18,67200.0,20.11,20.27,20.1,20.18,67200.0
2006-10-12 11:00:00,20.18,20.19,20.12,20.16,70000.0,20.18,20.19,20.12,20.16,70000.0
2006-10-12 11:30:00,20.15,20.19,20.15,20.19,34900.0,20.15,20.19,20.15,20.19,34900.0
2006-10-12 12:00:00,20.19,20.23,20.18,20.21,25400.0,20.19,20.23,20.18,20.21,25400.0
2006-10-12 12:30:00,20.21,20.24,20.16,20.17,31800.0,20.21,20.24,20.16,20.17,31800.0
2006-10-12 13:00:00,20.16,20.21,20.16,20.19,33700.0,20.16,20.21,20.16,20.19,33700.0
2006-10-12 13:30:00,20.19,20.29,20.18,20.25,32600.0,20.19,20.29,20.18,20.25,32600.0
2006-10-12 14:00:00,20.25,20.34,20.24,20.29,110800.0,20.25,20.34,20.24,20.29,110800.0
2006-10-12 14:30:00,20.29,20.32,20.26,20.27,54700.0,20.29,20.32,20.26,20.27,54700.0
2006-10-12 15:00:00,20.26,20.45,20.26,20.44,149700.0,20.26,20.45,20.26,20.44,149700.0
2006-10-12 15:30:00,20.44,20.47,20.4,20.43,256900.0,20.44,20.47,20.4,20.43,256900.0
2006-10-13 09:30:00,20.31,20.48,20.31,20.42,99500.0,20.31,20.48,20.31,20.42,99500.0
2006-10-13 10:00:00,20.43,20.47,20.22,20.23,61500.0,20.43,20.47,20.22,20.23,61500.0
2006-10-13 10:30:00,20.24,20.36,20.22,20.28,148300.0,20.24,20.36,20.22,20.28,148300.0
2006-10-13 11:00:00,20.28,20.29,20.25,20.25,67200.0,20.28,20.29,20.25,20.25,67200.0
2006-10-13 11:30:00,20.25,20.3,20.23,20.3,46400.0,20.25,20.3,20.23,20.3,46400.0
2006-10-13 12:00:00,20.29,20.42,20.29,20.42,42800.0,20.29,20.42,20.29,20.42,42800.0
2006-10-13 12:30:00,20.42,20.5,20.42,20.5,32400.0,20.42,20.5,20.42,20.5,32400.0
2006-10-13 13:00:00,20.5,20.5,20.37,20.4,95300.0,20.5,20.5,20.37,20.4,95300.0
2006-10-13 13:30:00,20.39,20.42,20.39,20.42,43800.0,20.39,20.42,20.39,20.42,43800.0
2006-10-13 14:00:00,20.42,20.47,20.4,20.4,58800.0,20.42,20.47,20.4,20.4,58800.0
2006-10-13 14:30:00,20.4,20.4,20.29,20.34,83100.0,20.4,20.4,20.29,20.34,83100.0
2006-10-13 15:00:00,20.34,20.43,20.33,20.37,112600.0,20.34,20.43,20.33,20.37,112600.0
2006-10-13 15:30:00,20.37,20.49,20.35,20.48,220200.0,20.37,20.49,20.35,20.48,220200.0
2006-10-16 09:30:00,20.49,20.8,20.13,20.23,125500.0,20.49,20.8,20.13,20.23,125500.0
2006-10-16 10:00:00,20.24,20.32,20.17,20.29,56600.0,20.24,20.32,20.17,20.29,56600.0
2006-10-16 10:30:00,20.28,20.36,20.19,20.3,69700.0,20.28,20.36,20.19,20.3,69700.0
2006-10-16 11:00:00,20.3,20.31,20.23,20.24,60300.0,20.3,20.31,20.23,20.24,60300.0
2006-10-16 11:30:00,20.25,20.3,20.24,20.29,32500.0,20.25,20.3,20.24,20.29,32500.0
2006-10-16 12:00:00,20.29,20.31,20.19,20.2,81200.0,20.29,20.31,20.19,20.2,81200.0
2006-10-16 12:30:00,20.2,20.22,20.15,20.17,51300.0,20.2,20.22,20.15,20.17,51300.0
2006-10-16 13:00:00,20.17,20.3,20.17,20.27,45700.0,20.17,20.3,20.17,20.27,45700.0
2006-10-16 13:30:00,20.27,20.33,20.27,20.33,46700.0,20.27,20.33,20.27,20.33,46700.0
2006-10-16 14:00:00,20.33,20.33,20.26,20.3,39800.0,20.33,20.33,20.26,20.3,39800.0
2006-10-16 14:30:00,20.3,20.38,20.28,20.37,120700.0,20.3,20.38,20.28,20.37,120700.0
2006-10-16 15:00:00,20.38,20.48,20.37,20.47,136800.0,20.38,20.48,20.37,20.47,136800.0
2006-10-16 15:30:00,20.46,20.47,20.28,20.3,176300.0,20.46,20.47,20.28,20.3,176300.0
2006-10-17 09:30:00,20.28,20.3,19.9,19.99,154500.0,20.28,20.3,19.9,19.99,154500.0
2006-10-17 10:00:00,19.98,20.03,19.94,19.95,64100.0,19.98,20.03,19.94,19.95,64100.0
2006-10-17 10:30:00,19.95,19.95,19.84,19.93,100600.0,19.95,19.95,19.84,19.93,100600.0
2006-10-17 11:00:00,19.93,19.97,19.88,19.93,45500.0,19.93,19.97,19.88,19.93,45500.0
2006-10-17 11:30:00,19.93,19.98,19.87,19.92,64800.0,19.93,19.98,19.87,19.92,64800.0
2006-10-17 12:00:00,19.92,20.11,19.89,20.0,71900.0,19.92,20.11,19.89,20.0,71900.0
2006-10-17 12:30:00,19.99,20.04,19.96,20.04,28400.0,19.99,20.04,19.96,20.04,28400.0
2006-10-17 13:00:00,20.03,20.13,20.02,20.04,60800.0,20.03,20.13,20.02,20.04,60800.0
2006-10-17 13:30:00,20.04,20.2,20.02,20.19,71100.0,20.04,20.2,20.02,20.19,71100.0
2006-10-17 14:00:00,20.2,20.2,20.05,20.05,99900.0,20.2,20.2,20.05,20.05,99900.0
2006-10-17 14:30:00,20.06,20.14,20.05,20.11,59100.0,20.06,20.14,20.05,20.11,59100.0
2006-10-17 15:00:00,20.1,20.17,20.09,20.17,101900.0,20.1,20.17,20.09,20.17,101900.0
2006-10-17 15:30:00,20.17,20.17,20.1,20.13,176000.0,20.17,20.17,20.1,20.13,176000.0
2006-10-18 09:30:00,20.15,20.35,20.05,20.09,94400.0,20.15,20.35,20.05,20.09,94400.0
2006-10-18 10:00:00,20.09,20.12,19.85,19.91,125400.0,20.09,20.12,19.85,19.91,125400.0
2006-10-18 10:30:00,19.9,19.91,19.87,19.9,71900.0,19.9,19.91,19.87,19.9,71900.0
2006-10-18 11:00:00,19.9,20.0,19.89,19.96,47700.0,19.9,20.0,19.89,19.96,47700.0
2006-10-18 11:30:00,19.96,20.17,19.93,20.15,131600.0,19.96,20.17,19.93,20.15,131600.0
2006-10-18 12:00:00,20.15,20.17,20.03,20.05,193000.0,20.15,20.17,20.03,20.05,193000.0
2006-10-18 12:30:00,20.05,20.06,19.88,19.95,165600.0,20.05,20.06,19.88,19.95,165600.0
2006-10-18 13:00:00,19.94,20.03,19.87,19.99,242400.0,19.94,20.03,19.87,19.99,242400.0
2006-10-18 13:30:00,19.99,20.01,19.95,20.0,53100.0,19.99,20.01,19.95,20.0,53100.0
2006-10-18 14:00:00,20.0,20.0,19.73,19.95,273800.0,20.0,20.0,19.73,19.95,273800.0
2006-10-18 14:30:00,19.96,19.96,19.82,19.85,112700.0,19.96,19.96,19.82,19.85,112700.0
2006-10-18 15:00:00,19.85,19.86,19.76,19.8,178900.0,19.85,19.86,19.76,19.8,178900.0
2006-10-18 15:30:00,19.8,20.0,19.79,20.0,373500.0,19.8,20.0,19.79,20.0,373500.0
2006-10-19 09:30:00,20.55,20.6,20.23,20.53,809500.0,20.55,20.6,20.23,20.53,809500.0
2006-10-19 10:00:00,20.54,21.5,20.51,21.22,1145400.0,20.54,21.5,20.51,21.22,1145400.0
2006-10-19 10:30:00,21.2,21.25,20.91,21.11,379600.0,21.2,21.25,20.91,21.11,379600.0
2006-10-19 11:00:00,21.11,21.14,20.56,20.79,654400.0,21.11,21.14,20.56,20.79,654400.0
2006-10-19 11:30:00,20.79,21.01,20.77,20.94,213300.0,20.79,21.01,20.77,20.94,213300.0
2006-10-19 12:00:00,20.94,20.99,20.62,20.83,307800.0,20.94,20.99,20.62,20.83,307800.0
2006-10-19 12:30:00,20.84,20.84,20.68,20.7,94200.0,20.84,20.84,20.68,20.7,94200.0
2006-10-19 13:00:00,20.71,20.84,20.69,20.82,117100.0,20.71,20.84,20.69,20.82,117100.0
2006-10-19 13:30:00,20.82,20.97,20.68,20.72,113800.0,20.82,20.97,20.68,20.72,113800.0
2006-10-19 14:00:00,20.73,20.83,20.71,20.75,128500.0,20.73,20.83,20.71,20.75,128500.0
2006-10-19 14:30:00,20.75,20.83,20.53,20.82,214700.0,20.75,20.83,20.53,20.82,214700.0
2006-10-19 15:00:00,20.81,20.83,20.6,20.71,191300.0,20.81,20.83,20.6,20.71,191300.0
2006-10-19 15:30:00,20.71,20.73,20.57,20.58,453500.0,20.71,20.73,20.57,20.58,453500.0
2006-10-20 09:30:00,20.6,20.9,20.59,20.64,509800.0,20.6,20.9,20.59,20.64,509800.0
2006-10-20 10:00:00,20.64,20.81,20.49,20.59,80600.0,20.64,20.81,20.49,20.59,80600.0
2006-10-20 10:30:00,20.59,20.79,20.52,20.72,159600.0,20.59,20.79,20.52,20.72,159600.0
2006-10-20 11:00:00,20.72,20.75,20.64,20.66,108600.0,20.72,20.75,20.64,20.66,108600.0
2006-10-20 11:30:00,20.66,20.71,20.63,20.67,98500.0,20.66,20.71,20.63,20.67,98500.0
2006-10-20 12:00:00,20.66,20.69,20.61,20.68,83800.0,20.66,20.69,20.61,20.68,83800.0
2006-10-20 12:30:00,20.67,20.79,20.67,20.78,141100.0,20.67,20.79,20.67,20.78,141100.0
2006-10-20 13:00:00,20.78,20.88,20.75,20.87,124800.0,20.78,20.88,20.75,20.87,124800.0
2006-10-20 13:30:00,20.86,20.87,20.75,20.75,154500.0,20.86,20.87,20.75,20.75,154500.0
2006-10-20 14:00:00,20.76,20.8,20.74,20.78,86100.0,20.76,20.8,20.74,20.78,86100.0
2006-10-20 14:30:00,20.77,20.77,20.75,20.76,77100.0,20.77,20.77,20.75,20.76,77100.0
2006-10-20 15:00:00,20.75,20.84,20.75,20.84,101200.0,20.75,20.84,20.75,20.84,101200.0
2006-10-20 15:30:00,20.83,20.84,20.74,20.8,284400.0,20.83,20.84,20.74,20.8,284400.0
2006-10-23 09:30:00,20.62,20.9,20.62,20.86,163900.0,20.62,20.9,20.62,20.86,163900.0
2006-10-23 10:00:00,20.87,21.06,20.86,21.0,204900.0,20.87,21.06,20.86,21.0,204900.0
2006-10-23 10:30:00,21.0,21.0,20.91,20.93,71200.0,21.0,21.0,20.91,20.93,71200.0
2006-10-23 11:00:00,20.93,20.98,20.83,20.85,125200.0,20.93,20.98,20.83,20.85,125200.0
2006-10-23 11:30:00,20.85,20.95,20.85,20.92,58800.0,20.85,20.95,20.85,20.92,58800.0
2006-10-23 12:00:00,20.92,20.99,20.83,20.84,112500.0,20.92,20.99,20.83,20.84,112500.0
2006-10-23 12:30:00,20.85,20.9,20.85,20.9,31400.0,20.85,20.9,20.85,20.9,31400.0
2006-10-23 13:00:00,20.9,20.92,20.89,20.9,42300.0,20.9,20.92,20.89,20.9,42300.0
2006-10-23 13:30:00,20.9,20.9,20.86,20.89,38400.0,20.9,20.9,20.86,20.89,38400.0
2006-10-23 14:00:00,20.89,20.9,20.8,20.82,57200.0,20.89,20.9,20.8,20.82,57200.0
2006-10-23 14:30:00,20.82,20.87,20.73,20.87,57900.0,20.82,20.87,20.73,20.87,57900.0
2006-10-23 15:00:00,20.87,20.9,20.85,20.89,64800.0,20.87,20.9,20.85,20.89,64800.0
2006-10-23 15:30:00,20.89,20.97,20.86,20.9,113300.0,20.89,20.97,20.86,20.9,113300.0
2006-10-24 09:30:00,20.86,20.87,20.62,20.81,106500.0,20.86,20.87,20.62,20.81,106500.0
2006-10-24 10:00:00,20.8,20.9,20.72,20.8,85800.0,20.8,20.9,20.72,20.8,85800.0
2006-10-24 10:30:00,20.79,20.85,20.76,20.82,122500.0,20.79,20.85,20.76,20.82,122500.0
2006-10-24 11:00:00,20.82,20.82,20.72,20.72,65700.0,20.82,20.82,20.72,20.72,65700.0
2006-10-24 11:30:00,20.72,20.73,20.66,20.68,79200.0,20.72,20.73,20.66,20.68,79200.0
2006-10-24 12:00:00,20.67,20.73,20.67,20.7,79700.0,20.67,20.73,20.67,20.7,79700.0
2006-10-24 12:30:00,20.7,20.7,20.51,20.51,55200.0,20.7,20.7,20.51,20.51,55200.0
2006-10-24 13:00:00,20.52,20.68,20.51,20.64,62100.0,20.52,20.68,20.51,20.64,62100.0
2006-10-24 13:30:00,20.64,20.77,20.64,20.69,147700.0,20.64,20.77,20.64,20.69,147700.0
2006-10-24 14:00:00,20.68,20.78,20.68,20.72,60100.0,20.68,20.78,20.68,20.72,60100.0
2006-10-24 14:30:00,20.73,20.78,20.7,20.7,67700.0,20.73,20.78,20.7,20.7,67700.0
2006-10-24 15:00:00,20.7,20.74,20.67,20.71,48200.0,20.7,20.74,20.67,20.71,48200.0
2006-10-24 15:30:00,20.71,20.77,20.69,20.71,163500.0,20.71,20.77,20.69,20.71,163500.0
2006-10-25 09:30:00,20.57,20.78,20.55,20.74,126300.0,20.57,20.78,20.55,20.74,126300.0
2006-10-25 10:00:00,20.74,20.96,20.71,20.96,97300.0,20.74,20.96,20.71,20.96,97300.0
2006-10-25 10:30:00,20.95,20.96,20.85,20.92,76300.0,20.95,20.96,20.85,20.92,76300.0
2006-10-25 11:00:00,20.91,20.99,20.91,20.95,75500.0,20.91,20.99,20.91,20.95,75500.0
2006-10-25 11:30:00,20.95,20.97,20.94,20.96,75900.0,20.95,20.97,20.94,20.96,75900.0
2006-10-25 12:00:00,20.96,20.99,20.96,20.96,50500.0,20.96,20.99,20.96,20.96,50500.0
2006-10-25 12:30:00,20.96,21.0,20.94,20.99,60500.0,20.96,21.0,20.94,20.99,60500.0
2006-10-25 13:00:00,21.0,21.0,20.98,20.99,51700.0,21.0,21.0,20.98,20.99,51700.0
2006-10-25 13:30:00,20.99,21.0,20.97,20.97,61700.0,20.99,21.0,20.97,20.97,61700.0
2006-10-25 14:00:00,20.97,21.0,20.94,20.94,121100.0,20.97,21.0,20.94,20.94,121100.0
2006-10-25 14:30:00,20.94,20.98,20.93,20.98,135300.0,20.94,20.98,20.93,20.98,135300.0
2006-10-25 15:00:00,20.97,21.06,20.97,21.03,157400.0,20.97,21.06,20.97,21.03,157400.0
2006-10-25 15:30:00,21.03,21.11,21.03,21.05,214100.0,21.03,21.11,21.03,21.05,214100.0
2006-10-26 09:30:00,20.97,21.0,20.57,20.67,179000.0,20.97,21.0,20.57,20.67,179000.0
2006-10-26 10:00:00,20.67,20.83,20.59,20.6,177100.0,20.67,20.83,20.59,20.6,177100.0
2006-10-26 10:30:00,20.6,20.81,20.55,20.8,110900.0,20.6,20.81,20.55,20.8,110900.0
2006-10-26 11:00:00,20.8,20.89,20.74,20.81,79600.0,20.8,20.89,20.74,20.81,79600.0
2006-10-26 11:30:00,20.84,20.94,20.84,20.91,60200.0,20.84,20.94,20.84,20.91,60200.0
2006-10-26 12:00:00,20.9,21.09,20.86,21.04,86700.0,20.9,21.09,20.86,21.04,86700.0
2006-10-26 12:30:00,21.03,21.04,20.87,20.89,122300.0,21.03,21.04,20.87,20.89,122300.0
2006-10-26 13:00:00,20.89,20.94,20.86,20.94,44900.0,20.89,20.94,20.86,20.94,44900.0
2006-10-26 13:30:00,20.94,21.02,20.92,21.0,81300.0,20.94,21.02,20.92,21.0,81300.0
2006-10-26 14:00:00,20.99,21.1,20.99,21.09,79800.0,20.99,21.1,20.99,21.09,79800.0
2006-10-26 14:30:00,21.09,21.13,21.08,21.11,91300.0,21.09,21.13,21.08,21.11,91300.0
2006-10-26 15:00:00,21.11,21.19,21.1,21.19,124700.0,21.11,21.19,21.1,21.19,124700.0
2006-10-26 15:30:00,21.18,21.2,21.15,21.17,289700.0,21.18,21.2,21.15,21.17,289700.0
2006-10-27 09:30:00,21.05,21.14,21.0,21.05,137600.0,21.05,21.14,21.0,21.05,137600.0
2006-10-27 10:00:00,21.04,21.2,21.04,21.15,88900.0,21.04,21.2,21.04,21.15,88900.0
2006-10-27 10:30:00,21.15,21.17,21.14,21.17,54500.0,21.15,21.17,21.14,21.17,54500.0
2006-10-27 11:00:00,21.16,21.2,21.08,21.1,82800.0,21.16,21.2,21.08,21.1,82800.0
2006-10-27 11:30:00,21.1,21.11,21.05,21.06,36000.0,21.1,21.11,21.05,21.06,36000.0
2006-10-27 12:00:00,21.05,21.05,21.01,21.03,96600.0,21.05,21.05,21.01,21.03,96600.0
2006-10-27 12:30:00,21.04,21.05,21.01,21.01,51000.0,21.04,21.05,21.01,21.01,51000.0
2006-10-27 13:00:00,21.01,21.02,20.93,20.93,154800.0,21.01,21.02,20.93,20.93,154800.0
2006-10-27 13:30:00,20.94,20.94,20.7,20.77,151100.0,20.94,20.94,20.7,20.77,151100.0
2006-10-27 14:00:00,20.77,20.83,20.69,20.74,91700.0,20.77,20.83,20.69,20.74,91700.0
2006-10-27 14:30:00,20.74,20.76,20.67,20.72,103900.0,20.74,20.76,20.67,20.72,103900.0
2006-10-27 15:00:00,20.72,20.74,20.63,20.65,95600.0,20.72,20.74,20.63,20.65,95600.0
2006-10-27 15:30:00,20.65,20.71,20.64,20.71,268800.0,20.65,20.71,20.64,20.71,268800.0
2006-10-30 09:30:00,20.61,20.73,20.52,20.57,202300.0,20.61,20.73,20.52,20.57,202300.0
2006-10-30 10:00:00,20.57,20.71,20.55,20.69,114700.0,20.57,20.71,20.55,20.69,114700.0
2006-10-30 10:30:00,20.7,20.71,20.65,20.67,85900.0,20.7,20.71,20.65,20.67,85900.0
2006-10-30 11:00:00,20.66,20.74,20.66,20.7,79800.0,20.66,20.74,20.66,20.7,79800.0
2006-10-30 11:30:00,20.73,20.78,20.7,20.76,47600.0,20.73,20.78,20.7,20.76,47600.0
2006-10-30 12:00:00,20.75,20.78,20.68,20.74,52900.0,20.75,20.78,20.68,20.74,52900.0
2006-10-30 12:30:00,20.74,20.78,20.73,20.78,30400.0,20.74,20.78,20.73,20.78,30400.0
2006-10-30 13:00:00,20.78,20.91,20.77,20.87,46200.0,20.78,20.91,20.77,20.87,46200.0
2006-10-30 13:30:00,20.87,20.97,20.87,20.93,127700.0,20.87,20.97,20.87,20.93,127700.0
2006-10-30 14:00:00,20.91,21.03,20.89,20.97,175300.0,20.91,21.03,20.89,20.97,175300.0
2006-10-30 14:30:00,20.98,21.07,20.95,21.04,69800.0,20.98,21.07,20.95,21.04,69800.0
2006-10-30 15:00:00,21.05,21.05,20.81,20.85,260100.0,21.05,21.05,20.81,20.85,260100.0
2006-10-30 15:30:00,20.84,20.95,20.77,20.82,537800.0,20.84,20.95,20.77,20.82,537800.0
2006-10-31 09:30:00,20.72,20.91,20.34,20.72,112500.0,20.72,20.91,20.34,20.72,112500.0
2006-10-31 10:00:00,20.73,20.73,20.57,20.61,90600.0,20.73,20.73,20.57,20.61,90600.0
2006-10-31 10:30:00,20.61,20.62,20.5,20.6,136200.0,20.61,20.62,20.5,20.6,136200.0
2006-10-31 11:00:00,20.6,20.62,20.5,20.58,60300.0,20.6,20.62,20.5,20.58,60300.0
2006-10-31 11:30:00,20.58,20.61,20.56,20.6,35700.0,20.58,20.61,20.56,20.6,35700.0
2006-10-31 12:00:00,20.6,20.67,20.58,20.64,96400.0,20.6,20.67,20.58,20.64,96400.0
2006-10-31 12:30:00,20.64,20.65,20.51,20.58,110400.0,20.64,20.65,20.51,20.58,110400.0
2006-10-31 13:00:00,20.59,20.69,20.55,20.64,51000.0,20.59,20.69,20.55,20.64,51000.0
2006-10-31 13:30:00,20.64,20.65,20.58,20.59,37800.0,20.64,20.65,20.58,20.59,37800.0
2006-10-31 14:00:00,20.65,20.65,20.56,20.63,33900.0,20.65,20.65,20.56,20.63,33900.0
2006-10-31 14:30:00,20.63,20.68,20.62,20.66,57900.0,20.63,20.68,20.62,20.66,57900.0
2006-10-31 15:00:00,20.66,20.77,20.63,20.77,51600.0,20.66,20.77,20.63,20.77,51600.0
2006-10-31 15:30:00,20.76,20.77,20.69,20.75,135800.0,20.76,20.77,20.69,20.75,135800.0
2006-11-01 09:30:00,20.81,20.9,20.68,20.85,81400.0,20.81,20.9,20.68,20.85,81400.0
2006-11-01 10:00:00,20.85,20.95,20.67,20.71,72600.0,20.85,20.95,20.67,20.71,72600.0
2006-11-01 10:30:00,20.7,20.83,20.69,20.74,62400.0,20.7,20.83,20.69,20.74,62400.0
2006-11-01 11:00:00,20.74,20.79,20.69,20.74,49400.0,20.74,20.79,20.69,20.74,49400.0
2006-11-01 11:30:00,20.74,20.75,20.72,20.73,102400.0,20.74,20.75,20.72,20.73,102400.0
2006-11-01 12:00:00,20.74,20.78,20.73,20.75,55800.0,20.74,20.78,20.73,20.75,55800.0
2006-11-01 12:30:00,20.75,20.76,20.73,20.74,58700.0,20.75,20.76,20.73,20.74,58700.0
2006-11-01 13:00:00,20.75,20.77,20.73,20.77,35700.0,20.75,20.77,20.73,20.77,35700.0
2006-11-01 13:30:00,20.77,20.79,20.72,20.73,43500.0,20.77,20.79,20.72,20.73,43500.0
2006-11-01 14:00:00,20.72,20.72,20.59,20.63,101000.0,20.72,20.72,20.59,20.63,101000.0
2006-11-01 14:30:00,20.64,20.66,20.53,20.65,74600.0,20.64,20.66,20.53,20.65,74600.0
2006-11-01 15:00:00,20.65,20.71,20.59,20.68,297500.0,20.65,20.71,20.59,20.68,297500.0
2006-11-01 15:30:00,20.68,20.81,20.67,20.8,346300.0,20.68,20.81,20.67,20.8,346300.0
2006-11-02 09:30:00,20.68,20.92,20.64,20.77,104000.0,20.68,20.92,20.64,20.77,104000.0
2006-11-02 10:00:00,20.78,20.84,20.73,20.82,170200.0,20.78,20.84,20.73,20.82,170200.0
2006-11-02 10:30:00,20.82,20.93,20.79,20.88,80800.0,20.82,20.93,20.79,20.88,80800.0
2006-11-02 11:00:00,20.88,21.06,20.88,20.94,148200.0,20.88,21.06,20.88,20.94,148200.0
2006-11-02 11:30:00,20.94,20.95,20.85,20.89,62500.0,20.94,20.95,20.85,20.89,62500.0
2006-11-02 12:00:00,20.9,20.96,20.88,20.88,122800.0,20.9,20.96,20.88,20.88,122800.0
2006-11-02 12:30:00,20.89,20.9,20.81,20.86,55000.0,20.89,20.9,20.81,20.86,55000.0
2006-11-02 13:00:00,20.86,20.98,20.79,20.9,59600.0,20.86,20.98,20.79,20.9,59600.0
2006-11-02 13:30:00,20.9,20.91,20.88,20.88,44600.0,20.9,20.91,20.88,20.88,44600.0
2006-11-02 14:00:00,20.88,20.9,20.8,20.83,129800.0,20.88,20.9,20.8,20.83,129800.0
2006-11-02 14:30:00,20.83,20.93,20.83,20.9,82000.0,20.83,20.93,20.83,20.9,82000.0
2006-11-02 15:00:00,20.89,20.9,20.79,20.85,218900.0,20.89,20.9,20.79,20.85,218900.0
2006-11-02 15:30:00,20.85,20.86,20.7,20.77,216300.0,20.85,20.86,20.7,20.77,216300.0
2006-11-03 09:30:00,20.7,20.84,20.6,20.63,75500.0,20.7,20.84,20.6,20.63,75500.0
2006-11-03 10:00:00,20.63,20.67,20.58,20.62,44000.0,20.63,20.67,20.58,20.62,44000.0
2006-11-03 10:30:00,20.62,20.81,20.61,20.76,65000.0,20.62,20.81,20.61,20.76,65000.0
2006-11-03 11:00:00,20.76,20.78,20.58,20.61,137100.0,20.76,20.78,20.58,20.61,137100.0
2006-11-03 11:30:00,20.6,20.66,20.56,20.59,181000.0,20.6,20.66,20.56,20.59,181000.0
2006-11-03 12:00:00,20.59,20.59,20.55,20.56,33700.0,20.59,20.59,20.55,20.56,33700.0
2006-11-03 12:30:00,20.55,20.6,20.54,20.59,21500.0,20.55,20.6,20.54,20.59,21500.0
2006-11-03 13:00:00,20.59,20.6,20.5,20.54,81800.0,20.59,20.6,20.5,20.54,81800.0
2006-11-03 13:30:00,20.53,20.6,20.42,20.43,120400.0,20.53,20.6,20.42,20.43,120400.0
2006-11-03 14:00:00,20.44,20.51,20.38,20.5,98600.0,20.44,20.51,20.38,20.5,98600.0
2006-11-03 14:30:00,20.51,20.6,20.51,20.57,49200.0,20.51,20.6,20.51,20.57,49200.0
2006-11-03 15:00:00,20.56,20.57,20.47,20.48,68900.0,20.56,20.57,20.47,20.48,68900.0
2006-11-03 15:30:00,20.48,20.6,20.47,20.57,142700.0,20.48,20.6,20.47,20.57,142700.0
2006-11-06 09:30:00,20.52,20.86,20.48,20.83,213500.0,20.52,20.86,20.48,20.83,213500.0
2006-11-06 10:00:00,20.82,20.95,20.76,20.89,102900.0,20.82,20.95,20.76,20.89,102900.0
2006-11-06 10:30:00,20.89,21.05,20.88,21.04,130000.0,20.89,21.05,20.88,21.04,130000.0
2006-11-06 11:00:00,21.02,21.02,20.8,20.8,132200.0,21.02,21.02,20.8,20.8,132200.0
2006-11-06 11:30:00,20.8,20.88,20.79,20.84,39100.0,20.8,20.88,20.79,20.84,39100.0
2006-11-06 12:00:00,20.86,20.87,20.8,20.81,22700.0,20.86,20.87,20.8,20.81,22700.0
2006-11-06 12:30:00,20.81,20.85,20.78,20.83,39300.0,20.81,20.85,20.78,20.83,39300.0
2006-11-06 13:00:00,20.82,20.84,20.75,20.77,107900.0,20.82,20.84,20.75,20.77,107900.0
2006-11-06 13:30:00,20.75,20.85,20.74,20.77,74700.0,20.75,20.85,20.74,20.77,74700.0
2006-11-06 14:00:00,20.79,20.89,20.76,20.88,65400.0,20.79,20.89,20.76,20.88,65400.0
2006-11-06 14:30:00,20.87,20.94,20.84,20.85,40900.0,20.87,20.94,20.84,20.85,40900.0
2006-11-06 15:00:00,20.85,20.91,20.8,20.8,98200.0,20.85,20.91,20.8,20.8,98200.0
2006-11-06 15:30:00,20.8,20.8,20.64,20.73,209500.0,20.8,20.8,20.64,20.73,209500.0
2006-11-07 09:30:00,20.63,20.83,20.62,20.8,71700.0,20.63,20.83,20.62,20.8,71700.0
2006-11-07 10:00:00,20.8,21.0,20.8,20.97,76500.0,20.8,21.0,20.8,20.97,76500.0
2006-11-07 10:30:00,20.97,21.0,20.88,20.93,87900.0,20.97,21.0,20.88,20.93,87900.0
2006-11-07 11:00:00,20.95,21.0,20.92,21.0,36400.0,20.95,21.0,20.92,21.0,36400.0
2006-11-07 11:30:00,21.0,21.0,20.83,20.87,45200.0,21.0,21.0,20.83,20.87,45200.0
2006-11-07 12:00:00,20.87,20.94,20.86,20.93,15500.0,20.87,20.94,20.86,20.93,15500.0
2006-11-07 12:30:00,20.94,21.0,20.94,20.98,21200.0,20.94,21.0,20.94,20.98,21200.0
2006-11-07 13:00:00,20.98,20.98,20.88,20.9,30500.0,20.98,20.98,20.88,20.9,30500.0
2006-11-07 13:30:00,20.9,20.94,20.86,20.92,50900.0,20.9,20.94,20.86,20.92,50900.0
2006-11-07 14:00:00,20.91,20.93,20.74,20.74,86700.0,20.91,20.93,20.74,20.74,86700.0
2006-11-07 14:30:00,20.74,20.87,20.74,20.85,40800.0,20.74,20.87,20.74,20.85,40800.0
2006-11-07 15:00:00,20.86,20.89,20.75,20.76,40000.0,20.86,20.89,20.75,20.76,40000.0
2006-11-07 15:30:00,20.76,20.8,20.68,20.8,133300.0,20.76,20.8,20.68,20.8,133300.0
2006-11-08 09:30:00,20.68,20.86,20.44,20.84,145700.0,20.68,20.86,20.44,20.84,145700.0
2006-11-08 10:00:00,20.84,20.98,20.84,20.95,69300.0,20.84,20.98,20.84,20.95,69300.0
2006-11-08 10:30:00,20.95,21.01,20.94,20.98,100400.0,20.95,21.01,20.94,20.98,100400.0
2006-11-08 11:00:00,20.98,21.01,20.95,21.0,266200.0,20.98,21.01,20.95,21.0,266200.0
2006-11-08 11:30:00,20.99,21.03,20.99,21.0,50000.0,20.99,21.03,20.99,21.0,50000.0
2006-11-08 12:00:00,20.99,21.02,20.99,21.0,70200.0,20.99,21.02,20.99,21.0,70200.0
2006-11-08 12:30:00,20.99,21.14,20.99,21.03,81300.0,20.99,21.14,20.99,21.03,81300.0
2006-11-08 13:00:00,21.04,21.07,21.0,21.02,42700.0,21.04,21.07,21.0,21.02,42700.0
2006-11-08 13:30:00,21.02,21.18,21.01,21.18,89600.0,21.02,21.18,21.01,21.18,89600.0
2006-11-08 14:00:00,21.17,21.37,21.17,21.35,207200.0,21.17,21.37,21.17,21.35,207200.0
2006-11-08 14:30:00,21.35,21.38,21.32,21.32,189400.0,21.35,21.38,21.32,21.32,189400.0
2006-11-08 15:00:00,21.33,21.44,21.32,21.4,258500.0,21.33,21.44,21.32,21.4,258500.0
2006-11-08 15:30:00,21.4,21.41,21.3,21.34,529400.0,21.4,21.41,21.3,21.34,529400.0
2006-11-09 09:30:00,21.36,21.38,21.24,21.26,117100.0,21.36,21.38,21.24,21.26,117100.0
2006-11-09 10:00:00,21.26,21.33,21.26,21.29,75400.0,21.26,21.33,21.26,21.29,75400.0
2006-11-09 10:30:00,21.3,21.34,21.28,21.3,44800.0,21.3,21.34,21.28,21.3,44800.0
2006-11-09 11:00:00,21.31,21.39,21.29,21.35,93200.0,21.31,21.39,21.29,21.35,93200.0
2006-11-09 11:30:00,21.35,21.36,21.26,21.26,89900.0,21.35,21.36,21.26,21.26,89900.0
2006-11-09 12:00:00,21.26,21.28,21.25,21.26,68500.0,21.26,21.28,21.25,21.26,68500.0
2006-11-09 12:30:00,21.26,21.32,21.26,21.31,63300.0,21.26,21.32,21.26,21.31,63300.0
2006-11-09 13:00:00,21.32,21.33,21.24,21.24,143100.0,21.32,21.33,21.24,21.24,143100.0
2006-11-09 13:30:00,21.24,21.26,21.24,21.24,43100.0,21.24,21.26,21.24,21.24,43100.0
2006-11-09 14:00:00,21.25,21.27,21.24,21.25,69800.0,21.25,21.27,21.24,21.25,69800.0
2006-11-09 14:30:00,21.25,21.27,21.23,21.25,149300.0,21.25,21.27,21.23,21.25,149300.0
2006-11-09 15:00:00,21.24,21.3,21.1,21.17,190800.0,21.24,21.3,21.1,21.17,190800.0
2006-11-09 15:30:00,21.16,21.22,21.11,21.18,142600.0,21.16,21.22,21.11,21.18,142600.0
2006-11-10 09:30:00,21.14,21.14,20.95,21.01,85300.0,21.14,21.14,20.95,21.01,85300.0
2006-11-10 10:00:00,21.04,21.2,21.04,21.14,67000.0,21.04,21.2,21.04,21.14,67000.0
2006-11-10 10:30:00,21.13,21.32,21.11,21.24,95700.0,21.13,21.32,21.11,21.24,95700.0
2006-11-10 11:00:00,21.26,21.37,21.2,21.36,122900.0,21.26,21.37,21.2,21.36,122900.0
2006-11-10 11:30:00,21.35,21.4,21.34,21.4,57900.0,21.35,21.4,21.34,21.4,57900.0
2006-11-10 12:00:00,21.39,21.44,21.38,21.41,53500.0,21.39,21.44,21.38,21.41,53500.0
2006-11-10 12:30:00,21.42,21.44,21.37,21.4,90400.0,21.42,21.44,21.37,21.4,90400.0
2006-11-10 13:00:00,21.41,21.42,21.37,21.39,93200.0,21.41,21.42,21.37,21.39,93200.0
2006-11-10 13:30:00,21.39,21.43,21.38,21.39,50000.0,21.39,21.43,21.38,21.39,50000.0
2006-11-10 14:00:00,21.39,21.45,21.38,21.43,35400.0,21.39,21.45,21.38,21.43,35400.0
2006-11-10 14:30:00,21.43,21.57,21.42,21.53,156100.0,21.43,21.57,21.42,21.53,156100.0
2006-11-10 15:00:00,21.53,21.59,21.5,21.53,147200.0,21.53,21.59,21.5,21.53,147200.0
2006-11-10 15:30:00,21.51,21.55,21.48,21.54,267300.0,21.51,21.55,21.48,21.54,267300.0
2006-11-13 09:30:00,21.5,21.77,21.4,21.77,153500.0,21.5,21.77,21.4,21.77,153500.0
2006-11-13 10:00:00,21.76,21.83,21.75,21.75,81800.0,21.76,21.83,21.75,21.75,81800.0
2006-11-13 10:30:00,21.74,21.78,21.71,21.74,89400.0,21.74,21.78,21.71,21.74,89400.0
2006-11-13 11:00:00,21.75,21.78,21.71,21.76,76500.0,21.75,21.78,21.71,21.76,76500.0
2006-11-13 11:30:00,21.76,21.85,21.69,21.81,199700.0,21.76,21.85,21.69,21.81,199700.0
2006-11-13 12:00:00,21.81,21.9,21.79,21.9,187000.0,21.81,21.9,21.79,21.9,187000.0
2006-11-13 12:30:00,21.9,21.9,21.88,21.89,70400.0,21.9,21.9,21.88,21.89,70400.0
2006-11-13 13:00:00,21.89,21.93,21.89,21.9,154300.0,21.89,21.93,21.89,21.9,154300.0
2006-11-13 13:30:00,21.9,21.91,21.78,21.86,162100.0,21.9,21.91,21.78,21.86,162100.0
2006-11-13 14:00:00,21.87,21.89,21.79,21.88,64200.0,21.87,21.89,21.79,21.88,64200.0
2006-11-13 14:30:00,21.87,21.94,21.85,21.92,117300.0,21.87,21.94,21.85,21.92,117300.0
2006-11-13 15:00:00,21.93,21.94,21.86,21.9,168300.0,21.93,21.94,21.86,21.9,168300.0
2006-11-13 15:30:00,21.9,21.94,21.82,21.88,186100.0,21.9,21.94,21.82,21.88,186100.0
2006-11-14 09:30:00,21.77,21.88,21.72,21.8,117500.0,21.77,21.88,21.72,21.8,117500.0
2006-11-14 10:00:00,21.81,21.89,21.8,21.85,41500.0,21.81,21.89,21.8,21.85,41500.0
2006-11-14 10:30:00,21.82,21.93,21.79,21.92,100000.0,21.82,21.93,21.79,21.92,100000.0
2006-11-14 11:00:00,21.92,21.94,21.91,21.93,45200.0,21.92,21.94,21.91,21.93,45200.0
2006-11-14 11:30:00,21.93,21.94,21.85,21.85,58000.0,21.93,21.94,21.85,21.85,58000.0
2006-11-14 12:00:00,21.84,21.88,21.8,21.86,40700.0,21.84,21.88,21.8,21.86,40700.0
2006-11-14 12:30:00,21.86,22.0,21.85,21.99,67000.0,21.86,22.0,21.85,21.99,67000.0
2006-11-14 13:00:00,21.97,22.0,21.94,21.99,40300.0,21.97,22.0,21.94,21.99,40300.0
2006-11-14 13:30:00,21.99,22.0,21.98,21.98,35100.0,21.99,22.0,21.98,21.98,35100.0
2006-11-14 14:00:00,21.98,22.0,21.95,21.98,63700.0,21.98,22.0,21.95,21.98,63700.0
2006-11-14 14:30:00,21.97,22.15,21.97,22.15,175400.0,21.97,22.15,21.97,22.15,175400.0
2006-11-14 15:00:00,22.14,22.2,22.07,22.1,198800.0,22.14,22.2,22.07,22.1,198800.0
2006-11-14 15:30:00,22.1,22.22,22.08,22.22,221100.0,22.1,22.22,22.08,22.22,221100.0
2006-11-15 09:30:00,22.19,22.27,22.09,22.2,100500.0,22.19,22.27,22.09,22.2,100500.0
2006-11-15 10:00:00,22.2,22.22,22.09,22.13,64200.0,22.2,22.22,22.09,22.13,64200.0
2006-11-15 10:30:00,22.13,22.17,21.96,21.97,91000.0,22.13,22.17,21.96,21.97,91000.0
2006-11-15 11:00:00,21.97,22.01,21.97,22.0,99600.0,21.97,22.01,21.97,22.0,99600.0
2006-11-15 11:30:00,22.0,22.02,21.99,22.02,46900.0,22.0,22.02,21.99,22.02,46900.0
2006-11-15 12:00:00,22.01,22.05,21.99,22.0,113300.0,22.01,22.05,21.99,22.0,113300.0
2006-11-15 12:30:00,21.99,22.03,21.98,21.99,91700.0,21.99,22.03,21.98,21.99,91700.0
2006-11-15 13:00:00,21.99,22.01,21.98,21.99,42000.0,21.99,22.01,21.98,21.99,42000.0
2006-11-15 13:30:00,21.99,22.0,21.94,21.98,131500.0,21.99,22.0,21.94,21.98,131500.0
2006-11-15 14:00:00,21.97,22.12,21.92,22.09,119400.0,21.97,22.12,21.92,22.09,119400.0
2006-11-15 14:30:00,22.09,22.23,22.09,22.19,131500.0,22.09,22.23,22.09,22.19,131500.0
2006-11-15 15:00:00,22.19,22.26,22.16,22.18,123800.0,22.19,22.26,22.16,22.18,123800.0
2006-11-15 15:30:00,22.19,22.19,22.13,22.19,118500.0,22.19,22.19,22.13,22.19,118500.0
2006-11-16 09:30:00,22.19,22.27,21.9,22.01,126300.0,22.19,22.27,21.9,22.01,126300.0
2006-11-16 10:00:00,22.0,22.02,21.75,21.76,107600.0,22.0,22.02,21.75,21.76,107600.0
2006-11-16 10:30:00,21.77,22.01,21.77,22.0,87800.0,21.77,22.01,21.77,22.0,87800.0
2006-11-16 11:00:00,22.0,22.04,21.99,22.01,80700.0,22.0,22.04,21.99,22.01,80700.0
2006-11-16 11:30:00,22.01,22.04,22.0,22.03,41800.0,22.01,22.04,22.0,22.03,41800.0
2006-11-16 12:00:00,22.02,22.17,22.0,22.15,83200.0,22.02,22.17,22.0,22.15,83200.0
2006-11-16 12:30:00,22.16,22.16,22.1,22.14,77800.0,22.16,22.16,22.1,22.14,77800.0
2006-11-16 13:00:00,22.14,22.24,22.12,22.24,62200.0,22.14,22.24,22.12,22.24,62200.0
2006-11-16 13:30:00,22.24,22.37,22.24,22.32,119300.0,22.24,22.37,22.24,22.32,119300.0
2006-11-16 14:00:00,22.32,22.33,22.23,22.28,93500.0,22.32,22.33,22.23,22.28,93500.0
2006-11-16 14:30:00,22.27,22.34,22.27,22.34,103000.0,22.27,22.34,22.27,22.34,103000.0
2006-11-16 15:00:00,22.33,22.48,22.29,22.45,186700.0,22.33,22.48,22.29,22.45,186700.0
2006-11-16 15:30:00,22.45,22.5,22.33,22.4,352700.0,22.45,22.5,22.33,22.4,352700.0
2006-11-17 09:30:00,22.36,22.36,22.13,22.2,334100.0,22.36,22.36,22.13,22.2,334100.0
2006-11-17 10:00:00,22.21,22.29,22.17,22.24,59100.0,22.21,22.29,22.17,22.24,59100.0
2006-11-17 10:30:00,22.25,22.26,22.23,22.24,51700.0,22.25,22.26,22.23,22.24,51700.0
2006-11-17 11:00:00,22.24,22.3,22.23,22.25,57000.0,22.24,22.3,22.23,22.25,57000.0
2006-11-17 11:30:00,22.25,22.25,22.16,22.2,110700.0,22.25,22.25,22.16,22.2,110700.0
2006-11-17 12:00:00,22.2,22.2,22.16,22.16,91100.0,22.2,22.2,22.16,22.16,91100.0
2006-11-17 12:30:00,22.15,22.2,22.13,22.16,310000.0,22.15,22.2,22.13,22.16,310000.0
2006-11-17 13:00:00,22.16,22.17,22.04,22.07,61600.0,22.16,22.17,22.04,22.07,61600.0
2006-11-17 13:30:00,22.06,22.11,22.04,22.09,46600.0,22.06,22.11,22.04,22.09,46600.0
2006-11-17 14:00:00,22.1,22.1,22.03,22.07,77200.0,22.1,22.1,22.03,22.07,77200.0
2006-11-17 14:30:00,22.07,22.08,22.03,22.08,42600.0,22.07,22.08,22.03,22.08,42600.0
2006-11-17 15:00:00,22.08,22.15,22.08,22.15,66300.0,22.08,22.15,22.08,22.15,66300.0
2006-11-17 15:30:00,22.15,22.28,22.15,22.25,428100.0,22.15,22.28,22.15,22.25,428100.0
2006-11-20 09:30:00,22.2,22.24,21.55,21.94,354400.0,22.2,22.24,21.55,21.94,354400.0
2006-11-20 10:00:00,21.93,22.03,21.82,21.97,172200.0,21.93,22.03,21.82,21.97,172200.0
2006-11-20 10:30:00,21.98,22.12,21.97,22.04,123100.0,21.98,22.12,21.97,22.04,123100.0
2006-11-20 11:00:00,22.03,22.04,21.96,21.99,129600.0,22.03,22.04,21.96,21.99,129600.0
2006-11-20 11:30:00,21.98,22.05,21.92,21.98,484500.0,21.98,22.05,21.92,21.98,484500.0
2006-11-20 12:00:00,21.98,22.02,21.73,22.0,450800.0,21.98,22.02,21.73,22.0,450800.0
2006-11-20 12:30:00,22.0,22.1,21.98,22.09,162600.0,22.0,22.1,21.98,22.09,162600.0
2006-11-20 13:00:00,22.08,22.09,22.02,22.04,95700.0,22.08,22.09,22.02,22.04,95700.0
2006-11-20 13:30:00,22.04,22.04,21.97,22.0,83100.0,22.04,22.04,21.97,22.0,83100.0
2006-11-20 14:00:00,22.0,22.02,21.85,21.88,142200.0,22.0,22.02,21.85,21.88,142200.0
2006-11-20 14:30:00,21.87,22.01,21.86,22.0,85900.0,21.87,22.01,21.86,22.0,85900.0
2006-11-20 15:00:00,22.0,22.0,21.98,21.99,104200.0,22.0,22.0,21.98,21.99,104200.0
2006-11-20 15:30:00,21.99,22.02,21.98,22.02,270600.0,21.99,22.02,21.98,22.02,270600.0
2006-11-21 09:30:00,22.5,22.89,22.45,22.77,899700.0,22.5,22.89,22.45,22.77,899700.0
2006-11-21 10:00:00,22.78,23.17,22.78,23.15,553900.0,22.78,23.17,22.78,23.15,553900.0
2006-11-21 10:30:00,23.14,23.21,22.9,23.18,433500.0,23.14,23.21,22.9,23.18,433500.0
2006-11-21 11:00:00,23.18,23.21,23.08,23.13,452100.0,23.18,23.21,23.08,23.13,452100.0
2006-11-21 11:30:00,23.14,23.17,23.02,23.07,257500.0,23.14,23.17,23.02,23.07,257500.0
2006-11-21 12:00:00,23.07,23.08,22.85,22.97,355400.0,23.07,23.08,22.85,22.97,355400.0
2006-11-21 12:30:00,22.97,22.98,22.9,22.94,204700.0,22.97,22.98,22.9,22.94,204700.0
2006-11-21 13:00:00,22.95,22.96,22.91,22.92,157500.0,22.95,22.96,22.91,22.92,157500.0
2006-11-21 13:30:00,22.92,22.92,22.86,22.88,83900.0,22.92,22.92,22.86,22.88,83900.0
2006-11-21 14:00:00,22.88,22.95,22.81,22.93,207400.0,22.88,22.95,22.81,22.93,207400.0
2006-11-21 14:30:00,22.94,22.96,22.9,22.9,232800.0,22.94,22.96,22.9,22.9,232800.0
2006-11-21 15:00:00,22.91,23.0,22.84,22.94,296200.0,22.91,23.0,22.84,22.94,296200.0
2006-11-21 15:30:00,22.95,22.95,22.83,22.89,498500.0,22.95,22.95,22.83,22.89,498500.0
2006-11-22 09:30:00,22.85,22.95,22.8,22.94,217900.0,22.85,22.95,22.8,22.94,217900.0
2006-11-22 10:00:00,22.94,22.95,22.76,22.88,113500.0,22.94,22.95,22.76,22.88,113500.0
2006-11-22 10:30:00,22.88,22.88,22.8,22.87,137500.0,22.88,22.88,22.8,22.87,137500.0
2006-11-22 11:00:00,22.87,22.88,22.81,22.88,63600.0,22.87,22.88,22.81,22.88,63600.0
2006-11-22 11:30:00,22.88,22.88,22.87,22.87,47300.0,22.88,22.88,22.87,22.87,47300.0
2006-11-22 12:00:00,22.88,22.88,22.85,22.88,36500.0,22.88,22.88,22.85,22.88,36500.0
2006-11-22 12:30:00,22.87,22.95,22.86,22.91,114000.0,22.87,22.95,22.86,22.91,114000.0
2006-11-22 13:00:00,22.91,22.93,22.88,22.91,32500.0,22.91,22.93,22.88,22.91,32500.0
2006-11-22 13:30:00,22.91,22.91,22.86,22.87,36700.0,22.91,22.91,22.86,22.87,36700.0
2006-11-22 14:00:00,22.87,22.89,22.85,22.88,52200.0,22.87,22.89,22.85,22.88,52200.0
2006-11-22 14:30:00,22.88,22.91,22.87,22.9,113100.0,22.88,22.91,22.87,22.9,113100.0
2006-11-22 15:00:00,22.9,22.9,22.88,22.89,68000.0,22.9,22.9,22.88,22.89,68000.0
2006-11-22 15:30:00,22.9,22.9,22.83,22.87,196800.0,22.9,22.9,22.83,22.87,196800.0
2006-11-24 09:30:00,22.7,22.87,22.58,22.82,124400.0,22.7,22.87,22.58,22.82,124400.0
2006-11-24 10:00:00,22.82,22.88,22.82,22.88,84000.0,22.82,22.88,22.82,22.88,84000.0
2006-11-24 10:30:00,22.87,22.88,22.85,22.86,74500.0,22.87,22.88,22.85,22.86,74500.0
2006-11-24 11:00:00,22.85,22.85,22.77,22.79,122900.0,22.85,22.85,22.77,22.79,122900.0
2006-11-24 11:30:00,22.79,22.84,22.69,22.84,153000.0,22.79,22.84,22.69,22.84,153000.0
2006-11-24 12:00:00,22.85,22.89,22.85,22.87,77100.0,22.85,22.89,22.85,22.87,77100.0
2006-11-24 12:30:00,22.87,22.87,22.71,22.71,71700.0,22.87,22.87,22.71,22.71,71700.0
2006-11-27 09:30:00,22.61,22.64,22.47,22.5,205600.0,22.61,22.64,22.47,22.5,205600.0
2006-11-27 10:00:00,22.5,22.78,22.5,22.71,123700.0,22.5,22.78,22.5,22.71,123700.0
2006-11-27 10:30:00,22.71,22.73,22.63,22.72,124100.0,22.71,22.73,22.63,22.72,124100.0
2006-11-27 11:00:00,22.72,22.72,22.46,22.48,136600.0,22.72,22.72,22.46,22.48,136600.0
2006-11-27 11:30:00,22.48,22.52,22.47,22.52,92800.0,22.48,22.52,22.47,22.52,92800.0
2006-11-27 12:00:00,22.52,22.64,22.51,22.63,131100.0,22.52,22.64,22.51,22.63,131100.0
2006-11-27 12:30:00,22.63,22.64,22.53,22.56,113400.0,22.63,22.64,22.53,22.56,113400.0
2006-11-27 13:00:00,22.56,22.57,22.48,22.5,105600.0,22.56,22.57,22.48,22.5,105600.0
2006-11-27 13:30:00,22.5,22.5,22.44,22.45,102600.0,22.5,22.5,22.44,22.45,102600.0
2006-11-27 14:00:00,22.45,22.48,22.36,22.46,140200.0,22.45,22.48,22.36,22.46,140200.0
2006-11-27 14:30:00,22.42,22.53,22.42,22.53,174300.0,22.42,22.53,22.42,22.53,174300.0
2006-11-27 15:00:00,22.52,22.56,22.51,22.55,147000.0,22.52,22.56,22.51,22.55,147000.0
2006-11-27 15:30:00,22.55,22.59,22.48,22.51,282300.0,22.55,22.59,22.48,22.51,282300.0
2006-11-28 09:30:00,22.55,22.77,22.49,22.74,130600.0,22.55,22.77,22.49,22.74,130600.0
2006-11-28 10:00:00,22.73,22.83,22.47,22.5,279200.0,22.73,22.83,22.47,22.5,279200.0
2006-11-28 10:30:00,22.49,22.55,22.46,22.5,98000.0,22.49,22.55,22.46,22.5,98000.0
2006-11-28 11:00:00,22.5,22.57,22.45,22.54,84600.0,22.5,22.57,22.45,22.54,84600.0
2006-11-28 11:30:00,22.54,22.54,22.48,22.5,55100.0,22.54,22.54,22.48,22.5,55100.0
2006-11-28 12:00:00,22.5,22.55,22.5,22.53,43500.0,22.5,22.55,22.5,22.53,43500.0
2006-11-28 12:30:00,22.53,22.6,22.51,22.56,96700.0,22.53,22.6,22.51,22.56,96700.0
2006-11-28 13:00:00,22.55,22.67,22.54,22.59,84700.0,22.55,22.67,22.54,22.59,84700.0
2006-11-28 13:30:00,22.59,22.6,22.45,22.53,83100.0,22.59,22.6,22.45,22.53,83100.0
2006-11-28 14:00:00,22.53,22.64,22.53,22.61,154800.0,22.53,22.64,22.53,22.61,154800.0
2006-11-28 14:30:00,22.62,22.62,22.56,22.57,48900.0,22.62,22.62,22.56,22.57,48900.0
2006-11-28 15:00:00,22.57,22.75,22.56,22.71,157100.0,22.57,22.75,22.56,22.71,157100.0
2006-11-28 15:30:00,22.71,22.76,22.61,22.63,191800.0,22.71,22.76,22.61,22.63,191800.0
2006-11-29 09:30:00,22.6,22.82,22.6,22.78,85600.0,22.6,22.82,22.6,22.78,85600.0
2006-11-29 10:00:00,22.78,22.95,22.72,22.95,108600.0,22.78,22.95,22.72,22.95,108600.0
2006-11-29 10:30:00,22.95,22.95,22.88,22.92,69100.0,22.95,22.95,22.88,22.92,69100.0
2006-11-29 11:00:00,22.93,22.95,22.9,22.93,118100.0,22.93,22.95,22.9,22.93,118100.0
2006-11-29 11:30:00,22.94,22.94,22.84,22.88,54000.0,22.94,22.94,22.84,22.88,54000.0
2006-11-29 12:00:00,22.89,22.91,22.85,22.88,89900.0,22.89,22.91,22.85,22.88,89900.0
2006-11-29 12:30:00,22.88,22.89,22.85,22.85,48000.0,22.88,22.89,22.85,22.85,48000.0
2006-11-29 13:00:00,22.85,22.85,22.72,22.72,68900.0,22.85,22.85,22.72,22.72,68900.0
2006-11-29 13:30:00,22.71,22.83,22.66,22.79,89000.0,22.71,22.83,22.66,22.79,89000.0
2006-11-29 14:00:00,22.79,22.84,22.76,22.78,55000.0,22.79,22.84,22.76,22.78,55000.0
2006-11-29 14:30:00,22.78,22.95,22.78,22.95,126700.0,22.78,22.95,22.78,22.95,126700.0
2006-11-29 15:00:00,22.95,22.97,22.9,22.95,280800.0,22.95,22.97,22.9,22.95,280800.0
2006-11-29 15:30:00,22.96,22.98,22.86,22.88,375800.0,22.96,22.98,22.86,22.88,375800.0
2006-11-30 09:30:00,22.81,22.98,22.79,22.83,172700.0,22.81,22.98,22.79,22.83,172700.0
2006-11-30 10:00:00,22.82,22.82,22.65,22.72,140100.0,22.82,22.82,22.65,22.72,140100.0
2006-11-30 10:30:00,22.74,22.92,22.72,22.75,114100.0,22.74,22.92,22.72,22.75,114100.0
2006-11-30 11:00:00,22.75,22.81,22.68,22.77,121000.0,22.75,22.81,22.68,22.77,121000.0
2006-11-30 11:30:00,22.76,22.77,22.73,22.76,43600.0,22.76,22.77,22.73,22.76,43600.0
2006-11-30 12:00:00,22.77,22.77,22.76,22.77,46000.0,22.77,22.77,22.76,22.77,46000.0
2006-11-30 12:30:00,22.77,22.9,22.75,22.9,73100.0,22.77,22.9,22.75,22.9,73100.0
2006-11-30 13:00:00,22.9,22.99,22.89,22.98,84400.0,22.9,22.99,22.89,22.98,84400.0
2006-11-30 13:30:00,22.98,22.98,22.9,22.9,79000.0,22.98,22.98,22.9,22.9,79000.0
2006-11-30 14:00:00,22.9,22.98,22.9,22.97,63300.0,22.9,22.98,22.9,22.97,63300.0
2006-11-30 14:30:00,22.97,23.01,22.95,23.0,62600.0,22.97,23.01,22.95,23.0,62600.0
2006-11-30 15:00:00,23.0,23.01,22.84,22.97,165500.0,23.0,23.01,22.84,22.97,165500.0
2006-11-30 15:30:00,22.97,22.98,22.86,22.91,209600.0,22.97,22.98,22.86,22.91,209600.0
2006-12-01 09:30:00,22.8,22.8,22.56,22.56,86900.0,22.8,22.8,22.56,22.56,86900.0
2006-12-01 10:00:00,22.57,22.57,22.27,22.29,134900.0,22.57,22.57,22.27,22.29,134900.0
2006-12-01 10:30:00,22.28,22.34,22.23,22.29,142200.0,22.28,22.34,22.23,22.29,142200.0
2006-12-01 11:00:00,22.3,22.37,22.21,22.26,148200.0,22.3,22.37,22.21,22.26,148200.0
2006-12-01 11:30:00,22.25,22.31,22.18,22.23,151600.0,22.25,22.31,22.18,22.23,151600.0
2006-12-01 12:00:00,22.24,22.26,22.16,22.2,180700.0,22.24,22.26,22.16,22.2,180700.0
2006-12-01 12:30:00,22.2,22.2,22.15,22.2,70200.0,22.2,22.2,22.15,22.2,70200.0
2006-12-01 13:00:00,22.2,22.2,22.11,22.12,117700.0,22.2,22.2,22.11,22.12,117700.0
2006-12-01 13:30:00,22.11,22.15,22.05,22.12,95900.0,22.11,22.15,22.05,22.12,95900.0
2006-12-01 14:00:00,22.13,22.15,22.05,22.09,123000.0,22.13,22.15,22.05,22.09,123000.0
2006-12-01 14:30:00,22.1,22.12,22.08,22.1,69400.0,22.1,22.12,22.08,22.1,69400.0
2006-12-01 15:00:00,22.1,22.11,22.04,22.07,132400.0,22.1,22.11,22.04,22.07,132400.0
2006-12-01 15:30:00,22.06,22.28,22.04,22.19,480600.0,22.06,22.28,22.04,22.19,480600.0
2006-12-04 09:30:00,22.0,22.21,21.75,22.2,152800.0,22.0,22.21,21.75,22.2,152800.0
2006-12-04 10:00:00,22.19,22.55,22.17,22.55,170700.0,22.19,22.55,22.17,22.55,170700.0
2006-12-04 10:30:00,22.55,22.55,22.49,22.55,91300.0,22.55,22.55,22.49,22.55,91300.0
2006-12-04 11:00:00,22.55,22.75,22.55,22.63,174100.0,22.55,22.75,22.55,22.63,174100.0
2006-12-04 11:30:00,22.62,22.62,22.33,22.34,167100.0,22.62,22.62,22.33,22.34,167100.0
2006-12-04 12:00:00,22.35,22.52,22.31,22.52,145800.0,22.35,22.52,22.31,22.52,145800.0
2006-12-04 12:30:00,22.52,22.69,22.49,22.66,89000.0,22.52,22.69,22.49,22.66,89000.0
2006-12-04 13:00:00,22.66,22.67,22.55,22.6,62900.0,22.66,22.67,22.55,22.6,62900.0
2006-12-04 13:30:00,22.62,22.73,22.61,22.73,93700.0,22.62,22.73,22.61,22.73,93700.0
2006-12-04 14:00:00,22.72,22.72,22.61,22.62,74400.0,22.72,22.72,22.61,22.62,74400.0
2006-12-04 14:30:00,22.62,22.75,22.58,22.74,127600.0,22.62,22.75,22.58,22.74,127600.0
2006-12-04 15:00:00,22.74,22.75,22.67,22.7,198300.0,22.74,22.75,22.67,22.7,198300.0
2006-12-04 15:30:00,22.7,22.72,22.43,22.45,410400.0,22.7,22.72,22.43,22.45,410400.0
2006-12-05 09:30:00,22.58,22.67,22.27,22.3,127000.0,22.58,22.67,22.27,22.3,127000.0
2006-12-05 10:00:00,22.3,22.35,22.22,22.3,117200.0,22.3,22.35,22.22,22.3,117200.0
2006-12-05 10:30:00,22.3,22.3,22.17,22.29,106200.0,22.3,22.3,22.17,22.29,106200.0
2006-12-05 11:00:00,22.29,22.37,22.29,22.3,140200.0,22.29,22.37,22.29,22.3,140200.0
2006-12-05 11:30:00,22.3,22.5,22.28,22.29,119000.0,22.3,22.5,22.28,22.29,119000.0
2006-12-05 12:00:00,22.3,22.3,22.24,22.25,56500.0,22.3,22.3,22.24,22.25,56500.0
2006-12-05 12:30:00,22.24,22.25,22.22,22.24,83900.0,22.24,22.25,22.22,22.24,83900.0
2006-12-05 13:00:00,22.23,22.24,22.07,22.07,193300.0,22.23,22.24,22.07,22.07,193300.0
2006-12-05 13:30:00,22.08,22.09,21.94,21.99,303700.0,22.08,22.09,21.94,21.99,303700.0
2006-12-05 14:00:00,21.99,22.09,21.97,22.04,187500.0,21.99,22.09,21.97,22.04,187500.0
2006-12-05 14:30:00,22.04,22.05,21.98,22.02,194500.0,22.04,22.05,21.98,22.02,194500.0
2006-12-05 15:00:00,22.02,22.07,22.0,22.01,148300.0,22.02,22.07,22.0,22.01,148300.0
2006-12-05 15:30:00,22.01,22.13,21.99,22.04,449300.0,22.01,22.13,21.99,22.04,449300.0
2006-12-06 09:30:00,21.95,21.98,21.76,21.93,146900.0,21.95,21.98,21.76,21.93,146900.0
2006-12-06 10:00:00,21.94,22.08,21.88,22.04,133100.0,21.94,22.08,21.88,22.04,133100.0
2006-12-06 10:30:00,22.05,22.07,21.98,21.98,79500.0,22.05,22.07,21.98,21.98,79500.0
2006-12-06 11:00:00,21.98,21.98,21.86,21.89,123700.0,21.98,21.98,21.86,21.89,123700.0
2006-12-06 11:30:00,21.89,21.89,21.78,21.8,113700.0,21.89,21.89,21.78,21.8,113700.0
2006-12-06 12:00:00,21.79,21.85,21.79,21.82,117500.0,21.79,21.85,21.79,21.82,117500.0
2006-12-06 12:30:00,21.82,21.82,21.79,21.8,111100.0,21.82,21.82,21.79,21.8,111100.0
2006-12-06 13:00:00,21.8,21.82,21.68,21.69,259300.0,21.8,21.82,21.68,21.69,259300.0
2006-12-06 13:30:00,21.7,21.71,21.65,21.65,282800.0,21.7,21.71,21.65,21.65,282800.0
2006-12-06 14:00:00,21.65,21.66,21.49,21.5,357800.0,21.65,21.66,21.49,21.5,357800.0
2006-12-06 14:30:00,21.5,21.55,21.46,21.49,388300.0,21.5,21.55,21.46,21.49,388300.0
2006-12-06 15:00:00,21.49,21.64,21.47,21.62,300100.0,21.49,21.64,21.47,21.62,300100.0
2006-12-06 15:30:00,21.62,21.77,21.58,21.75,531500.0,21.62,21.77,21.58,21.75,531500.0
2006-12-07 09:30:00,21.75,21.75,21.55,21.65,68900.0,21.75,21.75,21.55,21.65,68900.0
2006-12-07 10:00:00,21.66,21.66,21.46,21.54,77100.0,21.66,21.66,21.46,21.54,77100.0
2006-12-07 10:30:00,21.54,21.67,21.46,21.5,127800.0,21.54,21.67,21.46,21.5,127800.0
2006-12-07 11:00:00,21.5,21.51,21.41,21.43,184100.0,21.5,21.51,21.41,21.43,184100.0
2006-12-07 11:30:00,21.44,21.6,21.43,21.54,153000.0,21.44,21.6,21.43,21.54,153000.0
2006-12-07 12:00:00,21.54,21.68,21.48,21.68,109900.0,21.54,21.68,21.48,21.68,109900.0
2006-12-07 12:30:00,21.67,21.77,21.65,21.76,298600.0,21.67,21.77,21.65,21.76,298600.0
2006-12-07 13:00:00,21.75,21.84,21.74,21.83,117200.0,21.75,21.84,21.74,21.83,117200.0
2006-12-07 13:30:00,21.83,21.96,21.79,21.94,253500.0,21.83,21.96,21.79,21.94,253500.0
2006-12-07 14:00:00,21.94,22.01,21.84,21.88,220300.0,21.94,22.01,21.84,21.88,220300.0
2006-12-07 14:30:00,21.88,21.96,21.86,21.9,98300.0,21.88,21.96,21.86,21.9,98300.0
2006-12-07 15:00:00,21.89,21.9,21.63,21.81,221800.0,21.89,21.9,21.63,21.81,221800.0
2006-12-07 15:30:00,21.82,21.87,21.69,21.75,264600.0,21.82,21.87,21.69,21.75,264600.0
2006-12-08 09:30:00,21.66,21.94,21.56,21.78,104600.0,21.66,21.94,21.56,21.78,104600.0
2006-12-08 10:00:00,21.77,21.82,21.5,21.82,69300.0,21.77,21.82,21.5,21.82,69300.0
2006-12-08 10:30:00,21.82,21.84,21.75,21.75,46600.0,21.82,21.84,21.75,21.75,46600.0
2006-12-08 11:00:00,21.75,22.1,21.74,22.06,192800.0,21.75,22.1,21.74,22.06,192800.0
2006-12-08 11:30:00,22.05,22.06,21.96,21.98,121400.0,22.05,22.06,21.96,21.98,121400.0
2006-12-08 12:00:00,21.98,21.99,21.87,21.93,115000.0,21.98,21.99,21.87,21.93,115000.0
2006-12-08 12:30:00,21.94,22.0,21.89,21.97,82300.0,21.94,22.0,21.89,21.97,82300.0
2006-12-08 13:00:00,21.97,22.0,21.84,21.85,69200.0,21.97,22.0,21.84,21.85,69200.0
2006-12-08 13:30:00,21.85,21.9,21.74,21.87,127300.0,21.85,21.9,21.74,21.87,127300.0
2006-12-08 14:00:00,21.87,21.88,21.74,21.84,125100.0,21.87,21.88,21.74,21.84,125100.0
2006-12-08 14:30:00,21.85,21.88,21.74,21.83,118100.0,21.85,21.88,21.74,21.83,118100.0
2006-12-08 15:00:00,21.83,21.86,21.75,21.78,179600.0,21.83,21.86,21.75,21.78,179600.0
2006-12-08 15:30:00,21.78,21.78,21.62,21.67,170900.0,21.78,21.78,21.62,21.67,170900.0
2006-12-11 09:30:00,21.58,21.61,21.35,21.55,150400.0,21.58,21.61,21.35,21.55,150400.0
2006-12-11 10:00:00,21.53,21.61,21.53,21.6,91700.0,21.53,21.61,21.53,21.6,91700.0
2006-12-11 10:30:00,21.6,21.68,21.57,21.68,87200.0,21.6,21.68,21.57,21.68,87200.0
2006-12-11 11:00:00,21.68,21.75,21.61,21.67,140900.0,21.68,21.75,21.61,21.67,140900.0
2006-12-11 11:30:00,21.67,21.72,21.65,21.69,67000.0,21.67,21.72,21.65,21.69,67000.0
2006-12-11 12:00:00,21.69,21.72,21.65,21.68,65600.0,21.69,21.72,21.65,21.68,65600.0
2006-12-11 12:30:00,21.68,21.68,21.61,21.63,62600.0,21.68,21.68,21.61,21.63,62600.0
2006-12-11 13:00:00,21.63,21.65,21.58,21.65,107100.0,21.63,21.65,21.58,21.65,107100.0
2006-12-11 13:30:00,21.65,21.65,21.61,21.61,62200.0,21.65,21.65,21.61,21.61,62200.0
2006-12-11 14:00:00,21.61,21.62,21.53,21.54,73400.0,21.61,21.62,21.53,21.54,73400.0
2006-12-11 14:30:00,21.55,21.58,21.49,21.5,152200.0,21.55,21.58,21.49,21.5,152200.0
2006-12-11 15:00:00,21.5,21.52,21.46,21.47,161600.0,21.5,21.52,21.46,21.47,161600.0
2006-12-11 15:30:00,21.46,21.55,21.36,21.5,269200.0,21.46,21.55,21.36,21.5,269200.0
2006-12-12 09:30:00,21.5,21.78,21.35,21.55,281900.0,21.5,21.78,21.35,21.55,281900.0
2006-12-12 10:00:00,21.55,21.57,21.38,21.48,354500.0,21.55,21.57,21.38,21.48,354500.0
2006-12-12 10:30:00,21.48,21.51,21.45,21.5,150700.0,21.48,21.51,21.45,21.5,150700.0
2006-12-12 11:00:00,21.5,21.51,21.49,21.51,82100.0,21.5,21.51,21.49,21.51,82100.0
2006-12-12 11:30:00,21.51,21.52,21.47,21.48,215100.0,21.51,21.52,21.47,21.48,215100.0
2006-12-12 12:00:00,21.48,21.5,21.3,21.44,175300.0,21.48,21.5,21.3,21.44,175300.0
2006-12-12 12:30:00,21.44,21.5,21.39,21.5,109900.0,21.44,21.5,21.39,21.5,109900.0
2006-12-12 13:00:00,21.5,21.51,21.46,21.51,191000.0,21.5,21.51,21.46,21.51,191000.0
2006-12-12 13:30:00,21.5,21.51,21.45,21.5,91800.0,21.5,21.51,21.45,21.5,91800.0
2006-12-12 14:00:00,21.5,21.52,21.45,21.5,166400.0,21.5,21.52,21.45,21.5,166400.0
2006-12-12 14:30:00,21.5,21.51,21.43,21.5,185400.0,21.5,21.51,21.43,21.5,185400.0
2006-12-12 15:00:00,21.5,21.59,21.5,21.55,177800.0,21.5,21.59,21.5,21.55,177800.0
2006-12-12 15:30:00,21.56,21.57,21.52,21.55,210000.0,21.56,21.57,21.52,21.55,210000.0
2006-12-13 09:30:00,21.6,21.71,21.57,21.61,288800.0,21.6,21.71,21.57,21.61,288800.0
2006-12-13 10:00:00,21.61,21.63,21.51,21.6,139400.0,21.61,21.63,21.51,21.6,139400.0
2006-12-13 10:30:00,21.6,21.63,21.42,21.59,148800.0,21.6,21.63,21.42,21.59,148800.0
2006-12-13 11:00:00,21.61,21.7,21.58,21.7,112200.0,21.61,21.7,21.58,21.7,112200.0
2006-12-13 11:30:00,21.7,21.7,21.59,21.6,96000.0,21.7,21.7,21.59,21.6,96000.0
2006-12-13 12:00:00,21.6,21.62,21.52,21.62,77100.0,21.6,21.62,21.52,21.62,77100.0
2006-12-13 12:30:00,21.61,21.69,21.61,21.69,36300.0,21.61,21.69,21.61,21.69,36300.0
2006-12-13 13:00:00,21.68,21.72,21.65,21.68,75300.0,21.68,21.72,21.65,21.68,75300.0
2006-12-13 13:30:00,21.69,21.69,21.64,21.67,52300.0,21.69,21.69,21.64,21.67,52300.0
2006-12-13 14:00:00,21.66,21.7,21.66,21.66,69400.0,21.66,21.7,21.66,21.66,69400.0
2006-12-13 14:30:00,21.66,21.7,21.6,21.7,76500.0,21.66,21.7,21.6,21.7,76500.0
2006-12-13 15:00:00,21.69,21.7,21.67,21.68,78100.0,21.69,21.7,21.67,21.68,78100.0
2006-12-13 15:30:00,21.67,21.69,21.63,21.66,164300.0,21.67,21.69,21.63,21.66,164300.0
2006-12-14 09:30:00,21.75,21.93,21.71,21.79,196200.0,21.75,21.93,21.71,21.79,196200.0
2006-12-14 10:00:00,21.81,21.84,21.76,21.83,132500.0,21.81,21.84,21.76,21.83,132500.0
2006-12-14 10:30:00,21.83,21.84,21.74,21.82,174300.0,21.83,21.84,21.74,21.82,174300.0
2006-12-14 11:00:00,21.83,21.89,21.82,21.89,206100.0,21.83,21.89,21.82,21.89,206100.0
2006-12-14 11:30:00,21.88,21.91,21.84,21.85,101300.0,21.88,21.91,21.84,21.85,101300.0
2006-12-14 12:00:00,21.85,21.87,21.84,21.85,108800.0,21.85,21.87,21.84,21.85,108800.0
2006-12-14 12:30:00,21.86,21.86,21.78,21.79,116900.0,21.86,21.86,21.78,21.79,116900.0
2006-12-14 13:00:00,21.79,21.89,21.78,21.87,63000.0,21.79,21.89,21.78,21.87,63000.0
2006-12-14 13:30:00,21.87,21.94,21.85,21.92,83900.0,21.87,21.94,21.85,21.92,83900.0
2006-12-14 14:00:00,21.91,21.93,21.88,21.91,153800.0,21.91,21.93,21.88,21.91,153800.0
2006-12-14 14:30:00,21.91,22.04,21.9,22.03,142400.0,21.91,22.04,21.9,22.03,142400.0
2006-12-14 15:00:00,22.03,22.11,21.98,22.04,171100.0,22.03,22.11,21.98,22.04,171100.0
2006-12-14 15:30:00,22.04,22.06,21.93,21.98,255200.0,22.04,22.06,21.93,21.98,255200.0
2006-12-15 09:30:00,22.17,22.32,21.97,22.23,1229600.0,22.17,22.32,21.97,22.23,1229600.0
2006-12-15 10:00:00,22.23,22.33,22.13,22.31,128800.0,22.23,22.33,22.13,22.31,128800.0
2006-12-15 10:30:00,22.31,22.32,22.25,22.31,89200.0,22.31,22.32,22.25,22.31,89200.0
2006-12-15 11:00:00,22.3,22.34,22.3,22.32,143000.0,22.3,22.34,22.3,22.32,143000.0
2006-12-15 11:30:00,22.32,22.33,22.28,22.33,113300.0,22.32,22.33,22.28,22.33,113300.0
2006-12-15 12:00:00,22.33,22.33,22.18,22.21,104500.0,22.33,22.33,22.18,22.21,104500.0
2006-12-15 12:30:00,22.21,22.29,22.2,22.25,106600.0,22.21,22.29,22.2,22.25,106600.0
2006-12-15 13:00:00,22.25,22.28,22.12,22.12,106200.0,22.25,22.28,22.12,22.12,106200.0
2006-12-15 13:30:00,22.13,22.2,22.11,22.19,111600.0,22.13,22.2,22.11,22.19,111600.0
2006-12-15 14:00:00,22.19,22.24,22.16,22.21,67800.0,22.19,22.24,22.16,22.21,67800.0
2006-12-15 14:30:00,22.21,22.25,22.18,22.24,67400.0,22.21,22.25,22.18,22.24,67400.0
2006-12-15 15:00:00,22.25,22.25,22.21,22.21,94300.0,22.25,22.25,22.21,22.21,94300.0
2006-12-15 15:30:00,22.21,22.22,22.05,22.14,220700.0,22.21,22.22,22.05,22.14,220700.0
2006-12-18 09:30:00,22.14,22.35,22.02,22.31,117000.0,22.14,22.35,22.02,22.31,117000.0
2006-12-18 10:00:00,22.31,22.35,22.25,22.26,59600.0,22.31,22.35,22.25,22.26,59600.0
2006-12-18 10:30:00,22.27,22.3,22.2,22.22,93100.0,22.27,22.3,22.2,22.22,93100.0
2006-12-18 11:00:00,22.22,22.23,22.16,22.16,90600.0,22.22,22.23,22.16,22.16,90600.0
2006-12-18 11:30:00,22.16,22.16,22.04,22.07,85600.0,22.16,22.16,22.04,22.07,85600.0
2006-12-18 12:00:00,22.07,22.07,21.82,21.83,126200.0,22.07,22.07,21.82,21.83,126200.0
2006-12-18 12:30:00,21.84,21.9,21.84,21.89,62400.0,21.84,21.9,21.84,21.89,62400.0
2006-12-18 13:00:00,21.89,21.89,21.86,21.89,38100.0,21.89,21.89,21.86,21.89,38100.0
2006-12-18 13:30:00,21.88,21.89,21.83,21.83,50500.0,21.88,21.89,21.83,21.83,50500.0
2006-12-18 14:00:00,21.84,21.84,21.74,21.75,140500.0,21.84,21.84,21.74,21.75,140500.0
2006-12-18 14:30:00,21.75,21.76,21.51,21.66,171100.0,21.75,21.76,21.51,21.66,171100.0
2006-12-18 15:00:00,21.66,21.67,21.52,21.64,103000.0,21.66,21.67,21.52,21.64,103000.0
2006-12-18 15:30:00,21.65,21.85,21.64,21.77,263500.0,21.65,21.85,21.64,21.77,263500.0
2006-12-19 09:30:00,21.6,21.62,21.35,21.37,307700.0,21.6,21.62,21.35,21.37,307700.0
2006-12-19 10:00:00,21.37,21.51,21.26,21.48,237700.0,21.37,21.51,21.26,21.48,237700.0
2006-12-19 10:30:00,21.47,21.49,21.37,21.44,88600.0,21.47,21.49,21.37,21.44,88600.0
2006-12-19 11:00:00,21.44,21.55,21.44,21.51,386700.0,21.44,21.55,21.44,21.51,386700.0
2006-12-19 11:30:00,21.51,21.54,21.5,21.51,37400.0,21.51,21.54,21.5,21.51,37400.0
2006-12-19 12:00:00,21.51,21.55,21.49,21.51,103300.0,21.51,21.55,21.49,21.51,103300.0
2006-12-19 12:30:00,21.52,21.58,21.48,21.48,267600.0,21.52,21.58,21.48,21.48,267600.0
2006-12-19 13:00:00,21.48,21.53,21.46,21.51,109600.0,21.48,21.53,21.46,21.51,109600.0
2006-12-19 13:30:00,21.51,21.57,21.5,21.52,55200.0,21.51,21.57,21.5,21.52,55200.0
2006-12-19 14:00:00,21.53,21.7,21.53,21.68,106700.0,21.53,21.7,21.53,21.68,106700.0
2006-12-19 14:30:00,21.68,21.79,21.68,21.78,105900.0,21.68,21.79,21.68,21.78,105900.0
2006-12-19 15:00:00,21.78,21.95,21.77,21.91,171000.0,21.78,21.95,21.77,21.91,171000.0
2006-12-19 15:30:00,21.91,21.98,21.75,21.85,450400.0,21.91,21.98,21.75,21.85,450400.0
2006-12-20 09:30:00,21.72,21.96,21.65,21.93,155000.0,21.72,21.96,21.65,21.93,155000.0
2006-12-20 10:00:00,21.93,22.04,21.93,21.99,188200.0,21.93,22.04,21.93,21.99,188200.0
2006-12-20 10:30:00,21.99,22.04,21.91,21.99,221500.0,21.99,22.04,21.91,21.99,221500.0
2006-12-20 11:00:00,22.0,22.01,21.85,21.85,55700.0,22.0,22.01,21.85,21.85,55700.0
2006-12-20 11:30:00,21.85,21.88,21.79,21.83,51700.0,21.85,21.88,21.79,21.83,51700.0
2006-12-20 12:00:00,21.84,22.03,21.84,22.0,74700.0,21.84,22.03,21.84,22.0,74700.0
2006-12-20 12:30:00,22.0,22.11,21.99,22.1,160000.0,22.0,22.11,21.99,22.1,160000.0
2006-12-20 13:00:00,22.09,22.09,22.01,22.03,71300.0,22.09,22.09,22.01,22.03,71300.0
2006-12-20 13:30:00,22.03,22.04,21.91,21.97,79300.0,22.03,22.04,21.91,21.97,79300.0
2006-12-20 14:00:00,21.96,22.01,21.96,22.0,69600.0,21.96,22.01,21.96,22.0,69600.0
2006-12-20 14:30:00,21.99,22.0,21.95,22.0,86100.0,21.99,22.0,21.95,22.0,86100.0
2006-12-20 15:00:00,21.99,22.0,21.83,21.85,179900.0,21.99,22.0,21.83,21.85,179900.0
2006-12-20 15:30:00,21.85,21.9,21.73,21.73,328900.0,21.85,21.9,21.73,21.73,328900.0
2006-12-21 09:30:00,21.77,21.99,21.61,21.62,99800.0,21.77,21.99,21.61,21.62,99800.0
2006-12-21 10:00:00,21.62,21.8,21.61,21.78,51500.0,21.62,21.8,21.61,21.78,51500.0
2006-12-21 10:30:00,21.79,21.88,21.75,21.88,85300.0,21.79,21.88,21.75,21.88,85300.0
2006-12-21 11:00:00,21.88,22.07,21.87,22.04,225400.0,21.88,22.07,21.87,22.04,225400.0
2006-12-21 11:30:00,22.04,22.09,21.99,22.03,138800.0,22.04,22.09,21.99,22.03,138800.0
2006-12-21 12:00:00,22.03,22.07,21.98,21.99,107000.0,22.03,22.07,21.98,21.99,107000.0
2006-12-21 12:30:00,21.99,22.03,21.95,21.95,102700.0,21.99,22.03,21.95,21.95,102700.0
2006-12-21 13:00:00,21.94,21.95,21.86,21.93,72300.0,21.94,21.95,21.86,21.93,72300.0
2006-12-21 13:30:00,21.93,21.97,21.92,21.92,50200.0,21.93,21.97,21.92,21.92,50200.0
2006-12-21 14:00:00,21.92,21.99,21.91,21.99,109100.0,21.92,21.99,21.91,21.99,109100.0
2006-12-21 14:30:00,21.99,22.01,21.91,21.93,75300.0,21.99,22.01,21.91,21.93,75300.0
2006-12-21 15:00:00,21.92,21.97,21.92,21.95,103900.0,21.92,21.97,21.92,21.95,103900.0
2006-12-21 15:30:00,21.94,21.95,21.86,21.86,113900.0,21.94,21.95,21.86,21.86,113900.0
2006-12-22 09:30:00,21.77,21.97,21.53,21.75,114100.0,21.77,21.97,21.53,21.75,114100.0
2006-12-22 10:00:00,21.75,21.95,21.75,21.92,65100.0,21.75,21.95,21.75,21.92,65100.0
2006-12-22 10:30:00,21.9,21.92,21.73,21.74,81000.0,21.9,21.92,21.73,21.74,81000.0
2006-12-22 11:00:00,21.75,21.83,21.67,21.75,87800.0,21.75,21.83,21.67,21.75,87800.0
2006-12-22 11:30:00,21.75,21.83,21.74,21.76,68000.0,21.75,21.83,21.74,21.76,68000.0
2006-12-22 12:00:00,21.75,21.78,21.7,21.75,52500.0,21.75,21.78,21.7,21.75,52500.0
2006-12-22 12:30:00,21.74,21.84,21.74,21.82,39000.0,21.74,21.84,21.74,21.82,39000.0
2006-12-22 13:00:00,21.81,21.85,21.79,21.81,40700.0,21.81,21.85,21.79,21.81,40700.0
2006-12-22 13:30:00,21.81,21.83,21.76,21.81,35700.0,21.81,21.83,21.76,21.81,35700.0
2006-12-22 14:00:00,21.79,21.86,21.77,21.8,47000.0,21.79,21.86,21.77,21.8,47000.0
2006-12-22 14:30:00,21.82,21.84,21.72,21.74,47500.0,21.82,21.84,21.72,21.74,47500.0
2006-12-22 15:00:00,21.74,21.77,21.69,21.72,48700.0,21.74,21.77,21.69,21.72,48700.0
2006-12-22 15:30:00,21.73,21.8,21.66,21.71,123700.0,21.73,21.8,21.66,21.71,123700.0
2006-12-26 09:30:00,21.6,21.82,21.6,21.75,50500.0,21.6,21.82,21.6,21.75,50500.0
2006-12-26 10:00:00,21.74,21.77,21.68,21.76,17600.0,21.74,21.77,21.68,21.76,17600.0
2006-12-26 10:30:00,21.77,21.81,21.71,21.74,34000.0,21.77,21.81,21.71,21.74,34000.0
2006-12-26 11:00:00,21.73,21.79,21.71,21.75,10700.0,21.73,21.79,21.71,21.75,10700.0
2006-12-26 11:30:00,21.75,21.78,21.69,21.72,54500.0,21.75,21.78,21.69,21.72,54500.0
2006-12-26 12:00:00,21.71,21.76,21.7,21.7,22200.0,21.71,21.76,21.7,21.7,22200.0
2006-12-26 12:30:00,21.71,21.82,21.71,21.78,52500.0,21.71,21.82,21.71,21.78,52500.0
2006-12-26 13:00:00,21.78,21.85,21.77,21.83,28500.0,21.78,21.85,21.77,21.83,28500.0
2006-12-26 13:30:00,21.83,21.83,21.78,21.78,12400.0,21.83,21.83,21.78,21.78,12400.0
2006-12-26 14:00:00,21.77,21.85,21.77,21.82,43700.0,21.77,21.85,21.77,21.82,43700.0
2006-12-26 14:30:00,21.82,21.84,21.75,21.77,23200.0,21.82,21.84,21.75,21.77,23200.0
2006-12-26 15:00:00,21.76,21.78,21.69,21.72,43300.0,21.76,21.78,21.69,21.72,43300.0
2006-12-26 15:30:00,21.72,21.76,21.66,21.72,96900.0,21.72,21.76,21.66,21.72,96900.0
2006-12-27 09:30:00,21.89,22.0,21.75,21.98,63500.0,21.89,22.0,21.75,21.98,63500.0
2006-12-27 10:00:00,21.98,22.08,21.87,22.06,77500.0,21.98,22.08,21.87,22.06,77500.0
2006-12-27 10:30:00,22.05,22.09,21.97,22.09,58000.0,22.05,22.09,21.97,22.09,58000.0
2006-12-27 11:00:00,22.09,22.12,22.03,22.11,51700.0,22.09,22.12,22.03,22.11,51700.0
2006-12-27 11:30:00,22.12,22.18,22.1,22.14,40300.0,22.12,22.18,22.1,22.14,40300.0
2006-12-27 12:00:00,22.15,22.16,22.14,22.15,12800.0,22.15,22.16,22.14,22.15,12800.0
2006-12-27 12:30:00,22.16,22.16,22.14,22.16,34700.0,22.16,22.16,22.14,22.16,34700.0
2006-12-27 13:00:00,22.16,22.2,22.16,22.19,157600.0,22.16,22.2,22.16,22.19,157600.0
2006-12-27 13:30:00,22.18,22.23,22.17,22.23,58300.0,22.18,22.23,22.17,22.23,58300.0
2006-12-27 14:00:00,22.22,22.24,22.18,22.23,63000.0,22.22,22.24,22.18,22.23,63000.0
2006-12-27 14:30:00,22.22,22.26,22.22,22.25,40300.0,22.22,22.26,22.22,22.25,40300.0
2006-12-27 15:00:00,22.24,22.24,22.13,22.13,53200.0,22.24,22.24,22.13,22.13,53200.0
2006-12-27 15:30:00,22.14,22.16,22.01,22.04,210800.0,22.14,22.16,22.01,22.04,210800.0
2006-12-28 09:30:00,21.95,22.01,21.81,21.99,79200.0,21.95,22.01,21.81,21.99,79200.0
2006-12-28 10:00:00,22.02,22.09,21.85,21.87,46000.0,22.02,22.09,21.85,21.87,46000.0
2006-12-28 10:30:00,21.89,22.02,21.89,22.01,20600.0,21.89,22.02,21.89,22.01,20600.0
2006-12-28 11:00:00,22.0,22.0,21.85,21.91,29400.0,22.0,22.0,21.85,21.91,29400.0
2006-12-28 11:30:00,21.9,21.99,21.89,21.99,25700.0,21.9,21.99,21.89,21.99,25700.0
2006-12-28 12:00:00,22.0,22.02,21.99,22.02,59400.0,22.0,22.02,21.99,22.02,59400.0
2006-12-28 12:30:00,22.02,22.07,22.01,22.03,25400.0,22.02,22.07,22.01,22.03,25400.0
2006-12-28 13:00:00,22.03,22.13,22.01,22.05,26800.0,22.03,22.13,22.01,22.05,26800.0
2006-12-28 13:30:00,22.06,22.07,22.04,22.06,34500.0,22.06,22.07,22.04,22.06,34500.0
2006-12-28 14:00:00,22.06,22.17,22.04,22.16,39800.0,22.06,22.17,22.04,22.16,39800.0
2006-12-28 14:30:00,22.17,22.2,22.13,22.15,42300.0,22.17,22.2,22.13,22.15,42300.0
2006-12-28 15:00:00,22.15,22.2,22.11,22.11,62400.0,22.15,22.2,22.11,22.11,62400.0
2006-12-28 15:30:00,22.12,22.19,22.04,22.04,108900.0,22.12,22.19,22.04,22.04,108900.0
2006-12-29 09:30:00,21.99,22.01,21.78,21.91,78300.0,21.99,22.01,21.78,21.91,78300.0
2006-12-29 10:00:00,21.91,22.15,21.91,22.14,50800.0,21.91,22.15,21.91,22.14,50800.0
2006-12-29 10:30:00,22.14,22.16,22.07,22.08,37300.0,22.14,22.16,22.07,22.08,37300.0
2006-12-29 11:00:00,22.07,22.08,22.02,22.08,17000.0,22.07,22.08,22.02,22.08,17000.0
2006-12-29 11:30:00,22.08,22.11,22.08,22.11,16500.0,22.08,22.11,22.08,22.11,16500.0
2006-12-29 12:00:00,22.11,22.15,22.1,22.13,44600.0,22.11,22.15,22.1,22.13,44600.0
2006-12-29 12:30:00,22.11,22.12,22.06,22.09,30800.0,22.11,22.12,22.06,22.09,30800.0
2006-12-29 13:00:00,22.09,22.09,22.04,22.04,8500.0,22.09,22.09,22.04,22.04,8500.0
2006-12-29 13:30:00,22.05,22.08,22.02,22.06,40100.0,22.05,22.08,22.02,22.06,40100.0
2006-12-29 14:00:00,22.05,22.07,21.94,21.94,23600.0,22.05,22.07,21.94,21.94,23600.0
2006-12-29 14:30:00,21.94,21.96,21.9,21.93,29900.0,21.94,21.96,21.9,21.93,29900.0
2006-12-29 15:00:00,21.93,21.99,21.88,21.9,31500.0,21.93,21.99,21.88,21.9,31500.0
2006-12-29 15:30:00,21.9,21.97,21.85,21.93,106200.0,21.9,21.97,21.85,21.93,106200.0
2007-01-03 09:30:00,22.0,22.47,21.94,22.36,227500.0,22.0,22.47,21.94,22.36,227500.0
2007-01-03 10:00:00,22.36,22.79,22.35,22.79,257500.0,22.36,22.79,22.35,22.79,257500.0
2007-01-03 10:30:00,22.79,22.8,22.58,22.59,293100.0,22.79,22.8,22.58,22.59,293100.0
2007-01-03 11:00:00,22.59,22.59,22.47,22.52,119300.0,22.59,22.59,22.47,22.52,119300.0
2007-01-03 11:30:00,22.51,22.54,22.5,22.52,88600.0,22.51,22.54,22.5,22.52,88600.0
2007-01-03 12:00:00,22.52,22.53,22.45,22.49,202000.0,22.52,22.53,22.45,22.49,202000.0
2007-01-03 12:30:00,22.5,22.69,22.5,22.65,138800.0,22.5,22.69,22.5,22.65,138800.0
2007-01-03 13:00:00,22.65,22.76,22.64,22.72,157800.0,22.65,22.76,22.64,22.72,157800.0
2007-01-03 13:30:00,22.72,22.76,22.69,22.75,107300.0,22.72,22.76,22.69,22.75,107300.0
2007-01-03 14:00:00,22.75,22.79,22.31,22.32,343800.0,22.75,22.79,22.31,22.32,343800.0
2007-01-03 14:30:00,22.33,22.36,22.18,22.22,257300.0,22.33,22.36,22.18,22.22,257300.0
2007-01-03 15:00:00,22.23,22.47,22.18,22.44,125500.0,22.23,22.47,22.18,22.44,125500.0
2007-01-03 15:30:00,22.44,22.66,22.44,22.6,357800.0,22.44,22.66,22.44,22.6,357800.0
2007-01-04 09:30:00,22.52,22.7,22.47,22.55,159100.0,22.52,22.7,22.47,22.55,159100.0
2007-01-04 10:00:00,22.55,22.56,22.2,22.24,278200.0,22.55,22.56,22.2,22.24,278200.0
2007-01-04 10:30:00,22.24,22.34,22.18,22.26,231800.0,22.24,22.34,22.18,22.26,231800.0
2007-01-04 11:00:00,22.27,22.28,22.12,22.18,145100.0,22.27,22.28,22.12,22.18,145100.0
2007-01-04 11:30:00,22.18,22.26,22.15,22.15,106000.0,22.18,22.26,22.15,22.15,106000.0
2007-01-04 12:00:00,22.15,22.16,22.03,22.07,110200.0,22.15,22.16,22.03,22.07,110200.0
2007-01-04 12:30:00,22.08,22.13,22.01,22.08,109400.0,22.08,22.13,22.01,22.08,109400.0
2007-01-04 13:00:00,22.09,22.09,21.91,21.98,192600.0,22.09,22.09,21.91,21.98,192600.0
2007-01-04 13:30:00,21.98,22.14,21.96,22.14,138000.0,21.98,22.14,21.96,22.14,138000.0
2007-01-04 14:00:00,22.14,22.26,22.1,22.21,106300.0,22.14,22.26,22.1,22.21,106300.0
2007-01-04 14:30:00,22.22,22.22,22.16,22.19,134300.0,22.22,22.22,22.16,22.19,134300.0
2007-01-04 15:00:00,22.19,22.24,22.16,22.18,103000.0,22.19,22.24,22.16,22.18,103000.0
2007-01-04 15:30:00,22.19,22.27,22.19,22.23,362500.0,22.19,22.27,22.19,22.23,362500.0
2007-01-05 09:30:00,22.1,22.1,21.46,21.55,498100.0,22.1,22.1,21.46,21.55,498100.0
2007-01-05 10:00:00,21.55,21.68,21.54,21.66,256600.0,21.55,21.68,21.54,21.66,256600.0
2007-01-05 10:30:00,21.66,21.87,21.61,21.82,299400.0,21.66,21.87,21.61,21.82,299400.0
2007-01-05 11:00:00,21.82,21.89,21.78,21.81,169400.0,21.82,21.89,21.78,21.81,169400.0
2007-01-05 11:30:00,21.8,21.86,21.79,21.8,88000.0,21.8,21.86,21.79,21.8,88000.0
2007-01-05 12:00:00,21.8,21.85,21.8,21.83,45000.0,21.8,21.85,21.8,21.83,45000.0
2007-01-05 12:30:00,21.83,21.95,21.83,21.85,237100.0,21.83,21.95,21.83,21.85,237100.0
2007-01-05 13:00:00,21.85,21.89,21.83,21.84,66600.0,21.85,21.89,21.83,21.84,66600.0
2007-01-05 13:30:00,21.85,21.9,21.82,21.83,60000.0,21.85,21.9,21.82,21.83,60000.0
2007-01-05 14:00:00,21.84,21.85,21.8,21.82,54900.0,21.84,21.85,21.8,21.82,54900.0
2007-01-05 14:30:00,21.82,21.92,21.8,21.87,182000.0,21.82,21.92,21.8,21.87,182000.0
2007-01-05 15:00:00,21.86,21.97,21.81,21.96,156700.0,21.86,21.97,21.81,21.96,156700.0
2007-01-05 15:30:00,21.96,21.99,21.91,21.95,242700.0,21.96,21.99,21.91,21.95,242700.0
2007-01-08 09:30:00,21.87,22.06,21.65,21.66,193700.0,21.87,22.06,21.65,21.66,193700.0
2007-01-08 10:00:00,21.65,21.72,21.5,21.63,230700.0,21.65,21.72,21.5,21.63,230700.0
2007-01-08 10:30:00,21.63,21.75,21.6,21.63,193900.0,21.63,21.75,21.6,21.63,193900.0
2007-01-08 11:00:00,21.63,21.84,21.6,21.79,81800.0,21.63,21.84,21.6,21.79,81800.0
2007-01-08 11:30:00,21.79,21.85,21.75,21.85,51600.0,21.79,21.85,21.75,21.85,51600.0
2007-01-08 12:00:00,21.84,21.86,21.78,21.84,62100.0,21.84,21.86,21.78,21.84,62100.0
2007-01-08 12:30:00,21.84,21.92,21.79,21.88,77700.0,21.84,21.92,21.79,21.88,77700.0
2007-01-08 13:00:00,21.87,21.92,21.82,21.89,97200.0,21.87,21.92,21.82,21.89,97200.0
2007-01-08 13:30:00,21.9,21.94,21.84,21.92,71000.0,21.9,21.94,21.84,21.92,71000.0
2007-01-08 14:00:00,21.92,21.99,21.75,21.94,84500.0,21.92,21.99,21.75,21.94,84500.0
2007-01-08 14:30:00,21.95,21.95,21.87,21.89,53900.0,21.95,21.95,21.87,21.89,53900.0
2007-01-08 15:00:00,21.89,21.98,21.8,21.85,142200.0,21.89,21.98,21.8,21.85,142200.0
2007-01-08 15:30:00,21.86,21.89,21.8,21.85,189800.0,21.86,21.89,21.8,21.85,189800.0
2007-01-09 09:30:00,21.87,22.23,21.87,22.14,209100.0,21.87,22.23,21.87,22.14,209100.0
2007-01-09 10:00:00,22.15,22.22,22.03,22.1,220300.0,22.15,22.22,22.03,22.1,220300.0
2007-01-09 10:30:00,22.1,22.23,22.07,22.22,123700.0,22.1,22.23,22.07,22.22,123700.0
2007-01-09 11:00:00,22.23,22.26,22.1,22.1,402200.0,22.23,22.26,22.1,22.1,402200.0
2007-01-09 11:30:00,22.1,22.14,22.1,22.13,156100.0,22.1,22.14,22.1,22.13,156100.0
2007-01-09 12:00:00,22.13,22.21,22.1,22.2,224600.0,22.13,22.21,22.1,22.2,224600.0
2007-01-09 12:30:00,22.19,22.19,21.97,22.03,230200.0,22.19,22.19,21.97,22.03,230200.0
2007-01-09 13:00:00,22.03,22.1,22.0,22.08,240300.0,22.03,22.1,22.0,22.08,240300.0
2007-01-09 13:30:00,22.08,22.29,22.08,22.29,121600.0,22.08,22.29,22.08,22.29,121600.0
2007-01-09 14:00:00,22.29,22.44,22.28,22.36,298800.0,22.29,22.44,22.28,22.36,298800.0
2007-01-09 14:30:00,22.36,22.5,22.3,22.47,183300.0,22.36,22.5,22.3,22.47,183300.0
2007-01-09 15:00:00,22.46,22.5,22.41,22.49,161400.0,22.46,22.5,22.41,22.49,161400.0
2007-01-09 15:30:00,22.5,22.57,22.35,22.42,513100.0,22.5,22.57,22.35,22.42,513100.0
2007-01-10 09:30:00,22.18,22.39,22.17,22.38,126000.0,22.18,22.39,22.17,22.38,126000.0
2007-01-10 10:00:00,22.38,22.53,22.37,22.48,104300.0,22.38,22.53,22.37,22.48,104300.0
2007-01-10 10:30:00,22.48,22.48,22.45,22.47,95500.0,22.48,22.48,22.45,22.47,95500.0
2007-01-10 11:00:00,22.47,22.47,22.29,22.31,135300.0,22.47,22.47,22.29,22.31,135300.0
2007-01-10 11:30:00,22.31,22.47,22.31,22.4,102300.0,22.31,22.47,22.31,22.4,102300.0
2007-01-10 12:00:00,22.4,22.42,22.34,22.37,35900.0,22.4,22.42,22.34,22.37,35900.0
2007-01-10 12:30:00,22.37,22.42,22.35,22.42,37700.0,22.37,22.42,22.35,22.42,37700.0
2007-01-10 13:00:00,22.42,22.47,22.4,22.46,50300.0,22.42,22.47,22.4,22.46,50300.0
2007-01-10 13:30:00,22.46,22.47,22.42,22.46,121900.0,22.46,22.47,22.42,22.46,121900.0
2007-01-10 14:00:00,22.47,22.47,22.44,22.47,69400.0,22.47,22.47,22.44,22.47,69400.0
2007-01-10 14:30:00,22.46,22.47,22.45,22.46,56400.0,22.46,22.47,22.45,22.46,56400.0
2007-01-10 15:00:00,22.47,22.47,22.45,22.45,63000.0,22.47,22.47,22.45,22.45,63000.0
2007-01-10 15:30:00,22.45,22.47,22.4,22.44,200800.0,22.45,22.47,22.4,22.44,200800.0
2007-01-11 09:30:00,22.89,23.11,22.72,23.0,620700.0,22.89,23.11,22.72,23.0,620700.0
2007-01-11 10:00:00,22.98,23.22,22.97,23.15,422600.0,22.98,23.22,22.97,23.15,422600.0
2007-01-11 10:30:00,23.17,23.48,23.12,23.4,734600.0,23.17,23.48,23.12,23.4,734600.0
2007-01-11 11:00:00,23.4,23.48,23.3,23.4,577400.0,23.4,23.48,23.3,23.4,577400.0
2007-01-11 11:30:00,23.4,23.4,23.29,23.37,242600.0,23.4,23.4,23.29,23.37,242600.0
2007-01-11 12:00:00,23.37,23.43,23.3,23.33,152100.0,23.37,23.43,23.3,23.33,152100.0
2007-01-11 12:30:00,23.33,23.35,23.3,23.33,114000.0,23.33,23.35,23.3,23.33,114000.0
2007-01-11 13:00:00,23.33,23.37,23.23,23.31,206700.0,23.33,23.37,23.23,23.31,206700.0
2007-01-11 13:30:00,23.31,23.32,23.16,23.16,130800.0,23.31,23.32,23.16,23.16,130800.0
2007-01-11 14:00:00,23.16,23.26,23.11,23.14,1030000.0,23.16,23.26,23.11,23.14,1030000.0
2007-01-11 14:30:00,23.14,23.23,23.03,23.2,530500.0,23.14,23.23,23.03,23.2,530500.0
2007-01-11 15:00:00,23.19,23.23,23.08,23.12,739400.0,23.19,23.23,23.08,23.12,739400.0
2007-01-11 15:30:00,23.12,23.19,23.04,23.16,691900.0,23.12,23.19,23.04,23.16,691900.0
2007-01-12 09:30:00,23.5,23.92,23.5,23.66,860200.0,23.5,23.92,23.5,23.66,860200.0
2007-01-12 10:00:00,23.66,23.7,23.56,23.64,391600.0,23.66,23.7,23.56,23.64,391600.0
2007-01-12 10:30:00,23.64,23.65,23.41,23.51,236700.0,23.64,23.65,23.41,23.51,236700.0
2007-01-12 11:00:00,23.5,23.52,23.41,23.47,128600.0,23.5,23.52,23.41,23.47,128600.0
2007-01-12 11:30:00,23.47,23.52,23.4,23.4,214100.0,23.47,23.52,23.4,23.4,214100.0
2007-01-12 12:00:00,23.4,23.42,23.24,23.26,220900.0,23.4,23.42,23.24,23.26,220900.0
2007-01-12 12:30:00,23.26,23.3,23.25,23.29,113200.0,23.26,23.3,23.25,23.29,113200.0
2007-01-12 13:00:00,23.29,23.29,23.2,23.2,121500.0,23.29,23.29,23.2,23.2,121500.0
2007-01-12 13:30:00,23.2,23.45,23.19,23.45,205400.0,23.2,23.45,23.19,23.45,205400.0
2007-01-12 14:00:00,23.45,23.47,23.25,23.28,144200.0,23.45,23.47,23.25,23.28,144200.0
2007-01-12 14:30:00,23.28,23.28,23.21,23.25,87200.0,23.28,23.28,23.21,23.25,87200.0
2007-01-12 15:00:00,23.24,23.39,23.24,23.36,189900.0,23.24,23.39,23.24,23.36,189900.0
2007-01-12 15:30:00,23.37,23.44,23.35,23.43,294000.0,23.37,23.44,23.35,23.43,294000.0
2007-01-16 09:30:00,23.35,23.4,23.15,23.26,181900.0,23.35,23.4,23.15,23.26,181900.0
2007-01-16 10:00:00,23.28,23.42,23.26,23.38,118100.0,23.28,23.42,23.26,23.38,118100.0
2007-01-16 10:30:00,23.39,23.57,23.39,23.55,195200.0,23.39,23.57,23.39,23.55,195200.0
2007-01-16 11:00:00,23.56,23.67,23.55,23.62,195500.0,23.56,23.67,23.55,23.62,195500.0
2007-01-16 11:30:00,23.62,23.64,23.48,23.5,100800.0,23.62,23.64,23.48,23.5,100800.0
2007-01-16 12:00:00,23.5,23.55,23.49,23.55,49600.0,23.5,23.55,23.49,23.55,49600.0
2007-01-16 12:30:00,23.55,23.56,23.42,23.43,87000.0,23.55,23.56,23.42,23.43,87000.0
2007-01-16 13:00:00,23.42,23.53,23.42,23.49,125000.0,23.42,23.53,23.42,23.49,125000.0
2007-01-16 13:30:00,23.48,23.52,23.37,23.41,191900.0,23.48,23.52,23.37,23.41,191900.0
2007-01-16 14:00:00,23.41,23.44,23.36,23.36,72400.0,23.41,23.44,23.36,23.36,72400.0
2007-01-16 14:30:00,23.37,23.44,23.36,23.37,124400.0,23.37,23.44,23.36,23.37,124400.0
2007-01-16 15:00:00,23.36,23.41,23.34,23.35,65400.0,23.36,23.41,23.34,23.35,65400.0
2007-01-16 15:30:00,23.34,23.44,23.31,23.41,427000.0,23.34,23.44,23.31,23.41,427000.0
2007-01-17 09:30:00,23.71,23.8,23.61,23.78,739100.0,23.71,23.8,23.61,23.78,739100.0
2007-01-17 10:00:00,23.78,23.78,23.54,23.66,464500.0,23.78,23.78,23.54,23.66,464500.0
2007-01-17 10:30:00,23.65,23.78,23.63,23.71,238200.0,23.65,23.78,23.63,23.71,238200.0
2007-01-17 11:00:00,23.71,23.75,23.67,23.72,254200.0,23.71,23.75,23.67,23.72,254200.0
2007-01-17 11:30:00,23.71,23.94,23.71,23.94,270500.0,23.71,23.94,23.71,23.94,270500.0
2007-01-17 12:00:00,23.94,24.1,23.89,23.9,473200.0,23.94,24.1,23.89,23.9,473200.0
2007-01-17 12:30:00,23.9,23.97,23.9,23.96,163700.0,23.9,23.97,23.9,23.96,163700.0
2007-01-17 13:00:00,23.97,24.06,23.95,24.06,135000.0,23.97,24.06,23.95,24.06,135000.0
2007-01-17 13:30:00,24.05,24.32,24.05,24.32,346900.0,24.05,24.32,24.05,24.32,346900.0
2007-01-17 14:00:00,24.32,24.43,24.2,24.34,411800.0,24.32,24.43,24.2,24.34,411800.0
2007-01-17 14:30:00,24.35,24.39,24.17,24.18,448900.0,24.35,24.39,24.17,24.18,448900.0
2007-01-17 15:00:00,24.17,24.28,24.11,24.28,338200.0,24.17,24.28,24.11,24.28,338200.0
2007-01-17 15:30:00,24.27,24.36,24.22,24.27,477100.0,24.27,24.36,24.22,24.27,477100.0
2007-01-18 09:30:00,24.28,24.28,23.94,24.01,300100.0,24.28,24.28,23.94,24.01,300100.0
2007-01-18 10:00:00,24.0,24.0,23.57,23.76,361100.0,24.0,24.0,23.57,23.76,361100.0
2007-01-18 10:30:00,23.77,23.77,23.65,23.72,232100.0,23.77,23.77,23.65,23.72,232100.0
2007-01-18 11:00:00,23.72,23.85,23.69,23.8,211400.0,23.72,23.85,23.69,23.8,211400.0
2007-01-18 11:30:00,23.79,23.85,23.69,23.84,219100.0,23.79,23.85,23.69,23.84,219100.0
2007-01-18 12:00:00,23.84,23.95,23.73,23.78,222100.0,23.84,23.95,23.73,23.78,222100.0
2007-01-18 12:30:00,23.78,23.79,23.64,23.66,83000.0,23.78,23.79,23.64,23.66,83000.0
2007-01-18 13:00:00,23.66,23.67,23.56,23.63,90400.0,23.66,23.67,23.56,23.63,90400.0
2007-01-18 13:30:00,23.61,23.71,23.61,23.66,117100.0,23.61,23.71,23.61,23.66,117100.0
2007-01-18 14:00:00,23.66,23.66,23.43,23.47,148700.0,23.66,23.66,23.43,23.47,148700.0
2007-01-18 14:30:00,23.48,23.59,23.35,23.4,176000.0,23.48,23.59,23.35,23.4,176000.0
2007-01-18 15:00:00,23.41,23.48,23.38,23.46,151000.0,23.41,23.48,23.38,23.46,151000.0
2007-01-18 15:30:00,23.46,23.69,23.45,23.64,426300.0,23.46,23.69,23.45,23.64,426300.0
2007-01-19 09:30:00,23.18,23.73,23.0,23.65,574400.0,23.18,23.73,23.0,23.65,574400.0
2007-01-19 10:00:00,23.65,23.72,23.55,23.61,224700.0,23.65,23.72,23.55,23.61,224700.0
2007-01-19 10:30:00,23.61,23.69,23.55,23.58,177200.0,23.61,23.69,23.55,23.58,177200.0
2007-01-19 11:00:00,23.58,23.69,23.54,23.66,117300.0,23.58,23.69,23.54,23.66,117300.0
2007-01-19 11:30:00,23.66,23.66,23.44,23.6,113900.0,23.66,23.66,23.44,23.6,113900.0
2007-01-19 12:00:00,23.6,23.6,23.5,23.59,142800.0,23.6,23.6,23.5,23.59,142800.0
2007-01-19 12:30:00,23.59,23.59,23.48,23.55,126900.0,23.59,23.59,23.48,23.55,126900.0
2007-01-19 13:00:00,23.56,23.63,23.56,23.63,133000.0,23.56,23.63,23.56,23.63,133000.0
2007-01-19 13:30:00,23.62,23.68,23.58,23.66,96200.0,23.62,23.68,23.58,23.66,96200.0
2007-01-19 14:00:00,23.64,23.69,23.62,23.66,96800.0,23.64,23.69,23.62,23.66,96800.0
2007-01-19 14:30:00,23.66,23.69,23.59,23.67,96200.0,23.66,23.69,23.59,23.67,96200.0
2007-01-19 15:00:00,23.66,23.68,23.58,23.64,151700.0,23.66,23.68,23.58,23.64,151700.0
2007-01-19 15:30:00,23.64,23.65,23.5,23.55,287500.0,23.64,23.65,23.5,23.55,287500.0
2007-01-22 09:30:00,23.46,23.7,23.4,23.49,242500.0,23.46,23.7,23.4,23.49,242500.0
2007-01-22 10:00:00,23.46,23.49,23.12,23.32,142900.0,23.46,23.49,23.12,23.32,142900.0
2007-01-22 10:30:00,23.32,23.32,23.18,23.21,66300.0,23.32,23.32,23.18,23.21,66300.0
2007-01-22 11:00:00,23.2,23.23,23.08,23.12,116000.0,23.2,23.23,23.08,23.12,116000.0
2007-01-22 11:30:00,23.13,23.32,23.13,23.2,120100.0,23.13,23.32,23.13,23.2,120100.0
2007-01-22 12:00:00,23.2,23.25,23.09,23.25,162300.0,23.2,23.25,23.09,23.25,162300.0
2007-01-22 12:30:00,23.25,23.29,23.12,23.16,98100.0,23.25,23.29,23.12,23.16,98100.0
2007-01-22 13:00:00,23.16,23.32,23.12,23.2,86800.0,23.16,23.32,23.12,23.2,86800.0
2007-01-22 13:30:00,23.21,23.34,23.14,23.31,84800.0,23.21,23.34,23.14,23.31,84800.0
2007-01-22 14:00:00,23.32,23.39,23.26,23.33,90600.0,23.32,23.39,23.26,23.33,90600.0
2007-01-22 14:30:00,23.33,23.39,23.24,23.34,106300.0,23.33,23.39,23.24,23.34,106300.0
2007-01-22 15:00:00,23.34,23.41,23.29,23.36,113900.0,23.34,23.41,23.29,23.36,113900.0
2007-01-22 15:30:00,23.36,23.52,23.34,23.41,320400.0,23.36,23.52,23.34,23.41,320400.0
2007-01-23 09:30:00,23.38,23.57,23.3,23.43,139400.0,23.38,23.57,23.3,23.43,139400.0
2007-01-23 10:00:00,23.46,23.52,23.4,23.45,71800.0,23.46,23.52,23.4,23.45,71800.0
2007-01-23 10:30:00,23.45,23.5,23.42,23.48,45000.0,23.45,23.5,23.42,23.48,45000.0
2007-01-23 11:00:00,23.48,23.53,23.42,23.47,80200.0,23.48,23.53,23.42,23.47,80200.0
2007-01-23 11:30:00,23.46,23.5,23.43,23.48,97900.0,23.46,23.5,23.43,23.48,97900.0
2007-01-23 12:00:00,23.48,23.58,23.47,23.57,128600.0,23.48,23.58,23.47,23.57,128600.0
2007-01-23 12:30:00,23.58,23.65,23.58,23.61,71600.0,23.58,23.65,23.58,23.61,71600.0
2007-01-23 13:00:00,23.62,23.73,23.59,23.68,99700.0,23.62,23.73,23.59,23.68,99700.0
2007-01-23 13:30:00,23.68,23.68,23.52,23.56,124400.0,23.68,23.68,23.52,23.56,124400.0
2007-01-23 14:00:00,23.55,23.57,23.34,23.54,244500.0,23.55,23.57,23.34,23.54,244500.0
2007-01-23 14:30:00,23.54,23.65,23.28,23.35,236500.0,23.54,23.65,23.28,23.35,236500.0
2007-01-23 15:00:00,23.35,23.37,23.25,23.27,207500.0,23.35,23.37,23.25,23.27,207500.0
2007-01-23 15:30:00,23.26,23.32,23.18,23.18,340800.0,23.26,23.32,23.18,23.18,340800.0
2007-01-24 09:30:00,22.95,23.55,22.89,23.46,639200.0,22.95,23.55,22.89,23.46,639200.0
2007-01-24 10:00:00,23.46,24.29,23.46,24.15,613700.0,23.46,24.29,23.46,24.15,613700.0
2007-01-24 10:30:00,24.16,24.25,23.98,24.11,401500.0,24.16,24.25,23.98,24.11,401500.0
2007-01-24 11:00:00,24.11,24.12,23.92,23.92,253900.0,24.11,24.12,23.92,23.92,253900.0
2007-01-24 11:30:00,23.92,24.0,23.89,24.0,234500.0,23.92,24.0,23.89,24.0,234500.0
2007-01-24 12:00:00,23.99,24.16,23.99,24.15,336400.0,23.99,24.16,23.99,24.15,336400.0
2007-01-24 12:30:00,24.15,24.18,23.94,23.99,206100.0,24.15,24.18,23.94,23.99,206100.0
2007-01-24 13:00:00,23.99,24.0,23.67,23.74,251600.0,23.99,24.0,23.67,23.74,251600.0
2007-01-24 13:30:00,23.74,23.75,23.62,23.75,233800.0,23.74,23.75,23.62,23.75,233800.0
2007-01-24 14:00:00,23.74,23.85,23.64,23.76,202500.0,23.74,23.85,23.64,23.76,202500.0
2007-01-24 14:30:00,23.76,23.77,23.69,23.71,134500.0,23.76,23.77,23.69,23.71,134500.0
2007-01-24 15:00:00,23.71,23.75,23.56,23.59,165900.0,23.71,23.75,23.56,23.59,165900.0
2007-01-24 15:30:00,23.59,24.11,23.49,24.1,1287700.0,23.59,24.11,23.49,24.1,1287700.0
2007-01-25 09:30:00,23.86,23.88,23.57,23.8,243900.0,23.86,23.88,23.57,23.8,243900.0
2007-01-25 10:00:00,23.79,23.8,23.41,23.43,212900.0,23.79,23.8,23.41,23.43,212900.0
2007-01-25 10:30:00,23.44,23.58,23.41,23.58,132600.0,23.44,23.58,23.41,23.58,132600.0
2007-01-25 11:00:00,23.57,23.71,23.57,23.7,202800.0,23.57,23.71,23.57,23.7,202800.0
2007-01-25 11:30:00,23.7,23.7,23.59,23.6,83800.0,23.7,23.7,23.59,23.6,83800.0
2007-01-25 12:00:00,23.6,23.95,23.52,23.67,284100.0,23.6,23.95,23.52,23.67,284100.0
2007-01-25 12:30:00,23.67,23.7,23.64,23.7,58800.0,23.67,23.7,23.64,23.7,58800.0
2007-01-25 13:00:00,23.69,23.75,23.68,23.72,83200.0,23.69,23.75,23.68,23.72,83200.0
2007-01-25 13:30:00,23.73,23.73,23.51,23.53,107900.0,23.73,23.73,23.51,23.53,107900.0
2007-01-25 14:00:00,23.52,23.57,23.32,23.43,317800.0,23.52,23.57,23.32,23.43,317800.0
2007-01-25 14:30:00,23.44,23.45,23.33,23.35,102700.0,23.44,23.45,23.33,23.35,102700.0
2007-01-25 15:00:00,23.34,23.35,23.17,23.18,263400.0,23.34,23.35,23.17,23.18,263400.0
2007-01-25 15:30:00,23.17,23.25,23.11,23.19,432800.0,23.17,23.25,23.11,23.19,432800.0
2007-01-26 09:30:00,23.24,23.5,23.24,23.47,222500.0,23.24,23.5,23.24,23.47,222500.0
2007-01-26 10:00:00,23.48,23.51,23.2,23.39,222200.0,23.48,23.51,23.2,23.39,222200.0
2007-01-26 10:30:00,23.39,23.53,23.39,23.52,178500.0,23.39,23.53,23.39,23.52,178500.0
2007-01-26 11:00:00,23.52,23.53,23.45,23.5,106100.0,23.52,23.53,23.45,23.5,106100.0
2007-01-26 11:30:00,23.5,23.57,23.45,23.57,90800.0,23.5,23.57,23.45,23.57,90800.0
2007-01-26 12:00:00,23.58,23.58,23.48,23.52,111900.0,23.58,23.58,23.48,23.52,111900.0
2007-01-26 12:30:00,23.52,23.58,23.49,23.5,96700.0,23.52,23.58,23.49,23.5,96700.0
2007-01-26 13:00:00,23.5,23.5,23.46,23.5,72500.0,23.5,23.5,23.46,23.5,72500.0
2007-01-26 13:30:00,23.51,23.57,23.49,23.5,82100.0,23.51,23.57,23.49,23.5,82100.0
2007-01-26 14:00:00,23.5,23.59,23.47,23.49,85300.0,23.5,23.59,23.47,23.49,85300.0
2007-01-26 14:30:00,23.49,23.55,23.46,23.53,107700.0,23.49,23.55,23.46,23.53,107700.0
2007-01-26 15:00:00,23.53,23.55,23.49,23.54,124500.0,23.53,23.55,23.49,23.54,124500.0
2007-01-26 15:30:00,23.54,23.54,23.38,23.38,219900.0,23.54,23.54,23.38,23.38,219900.0
2007-01-29 09:30:00,23.29,23.55,23.19,23.55,179700.0,23.29,23.55,23.19,23.55,179700.0
2007-01-29 10:00:00,23.55,23.67,23.33,23.47,116400.0,23.55,23.67,23.33,23.47,116400.0
2007-01-29 10:30:00,23.47,23.57,23.44,23.56,212400.0,23.47,23.57,23.44,23.56,212400.0
2007-01-29 11:00:00,23.55,23.58,23.5,23.58,225900.0,23.55,23.58,23.5,23.58,225900.0
2007-01-29 11:30:00,23.58,23.58,23.41,23.49,89100.0,23.58,23.58,23.41,23.49,89100.0
2007-01-29 12:00:00,23.49,23.5,23.44,23.45,74200.0,23.49,23.5,23.44,23.45,74200.0
2007-01-29 12:30:00,23.45,23.59,23.44,23.59,85500.0,23.45,23.59,23.44,23.59,85500.0
2007-01-29 13:00:00,23.6,23.64,23.58,23.61,184100.0,23.6,23.64,23.58,23.61,184100.0
2007-01-29 13:30:00,23.61,23.62,23.48,23.55,204100.0,23.61,23.62,23.48,23.55,204100.0
2007-01-29 14:00:00,23.54,23.61,23.41,23.45,295000.0,23.54,23.61,23.41,23.45,295000.0
2007-01-29 14:30:00,23.45,23.48,23.36,23.39,75400.0,23.45,23.48,23.36,23.39,75400.0
2007-01-29 15:00:00,23.38,23.44,23.33,23.36,158100.0,23.38,23.44,23.33,23.36,158100.0
2007-01-29 15:30:00,23.35,23.46,23.34,23.4,275800.0,23.35,23.46,23.34,23.4,275800.0
2007-01-30 09:30:00,23.4,23.5,23.38,23.5,161900.0,23.4,23.5,23.38,23.5,161900.0
2007-01-30 10:00:00,23.49,23.7,23.49,23.69,172700.0,23.49,23.7,23.49,23.69,172700.0
2007-01-30 10:30:00,23.69,23.72,23.43,23.53,285100.0,23.69,23.72,23.43,23.53,285100.0
2007-01-30 11:00:00,23.53,23.69,23.51,23.64,215000.0,23.53,23.69,23.51,23.64,215000.0
2007-01-30 11:30:00,23.64,23.75,23.64,23.7,127400.0,23.64,23.75,23.64,23.7,127400.0
2007-01-30 12:00:00,23.69,23.69,23.6,23.63,85100.0,23.69,23.69,23.6,23.63,85100.0
2007-01-30 12:30:00,23.62,23.66,23.56,23.61,234100.0,23.62,23.66,23.56,23.61,234100.0
2007-01-30 13:00:00,23.62,23.64,23.46,23.48,137700.0,23.62,23.64,23.46,23.48,137700.0
2007-01-30 13:30:00,23.48,23.66,23.46,23.64,82900.0,23.48,23.66,23.46,23.64,82900.0
2007-01-30 14:00:00,23.64,23.64,23.35,23.42,162100.0,23.64,23.64,23.35,23.42,162100.0
2007-01-30 14:30:00,23.43,23.54,23.43,23.5,75100.0,23.43,23.54,23.43,23.5,75100.0
2007-01-30 15:00:00,23.51,23.62,23.46,23.47,68600.0,23.51,23.62,23.46,23.47,68600.0
2007-01-30 15:30:00,23.47,23.59,23.46,23.55,232800.0,23.47,23.59,23.46,23.55,232800.0
2007-01-31 09:30:00,23.4,23.55,23.3,23.34,118800.0,23.4,23.55,23.3,23.34,118800.0
2007-01-31 10:00:00,23.34,23.55,23.33,23.55,85800.0,23.34,23.55,23.33,23.55,85800.0
2007-01-31 10:30:00,23.54,23.85,23.54,23.83,209700.0,23.54,23.85,23.54,23.83,209700.0
2007-01-31 11:00:00,23.84,23.84,23.58,23.65,180500.0,23.84,23.84,23.58,23.65,180500.0
2007-01-31 11:30:00,23.65,23.74,23.64,23.69,125400.0,23.65,23.74,23.64,23.69,125400.0
2007-01-31 12:00:00,23.69,23.74,23.66,23.72,96900.0,23.69,23.74,23.66,23.72,96900.0
2007-01-31 12:30:00,23.72,23.72,23.64,23.69,98600.0,23.72,23.72,23.64,23.69,98600.0
2007-01-31 13:00:00,23.69,23.71,23.67,23.68,44000.0,23.69,23.71,23.67,23.68,44000.0
2007-01-31 13:30:00,23.68,23.68,23.6,23.63,56600.0,23.68,23.68,23.6,23.63,56600.0
2007-01-31 14:00:00,23.63,23.75,23.6,23.69,443600.0,23.63,23.75,23.6,23.69,443600.0
2007-01-31 14:30:00,23.68,23.82,23.68,23.81,170500.0,23.68,23.82,23.68,23.81,170500.0
2007-01-31 15:00:00,23.81,24.02,23.81,23.98,374500.0,23.81,24.02,23.81,23.98,374500.0
2007-01-31 15:30:00,23.97,23.99,23.83,23.86,291000.0,23.97,23.99,23.83,23.86,291000.0
2007-02-01 09:30:00,23.86,23.87,23.76,23.86,187300.0,23.86,23.87,23.76,23.86,187300.0
2007-02-01 10:00:00,23.86,23.91,23.71,23.71,144700.0,23.86,23.91,23.71,23.71,144700.0
2007-02-01 10:30:00,23.72,23.79,23.72,23.73,131900.0,23.72,23.79,23.72,23.73,131900.0
2007-02-01 11:00:00,23.73,23.73,23.58,23.66,176300.0,23.73,23.73,23.58,23.66,176300.0
2007-02-01 11:30:00,23.66,23.71,23.55,23.57,121900.0,23.66,23.71,23.55,23.57,121900.0
2007-02-01 12:00:00,23.56,23.81,23.55,23.79,71700.0,23.56,23.81,23.55,23.79,71700.0
2007-02-01 12:30:00,23.79,23.79,23.74,23.77,65000.0,23.79,23.79,23.74,23.77,65000.0
2007-02-01 13:00:00,23.78,23.79,23.67,23.77,73700.0,23.78,23.79,23.67,23.77,73700.0
2007-02-01 13:30:00,23.76,23.83,23.67,23.68,61500.0,23.76,23.83,23.67,23.68,61500.0
2007-02-01 14:00:00,23.68,23.74,23.67,23.71,94500.0,23.68,23.74,23.67,23.71,94500.0
2007-02-01 14:30:00,23.71,23.73,23.65,23.69,93300.0,23.71,23.73,23.65,23.69,93300.0
2007-02-01 15:00:00,23.69,23.83,23.69,23.79,194800.0,23.69,23.83,23.69,23.79,194800.0
2007-02-01 15:30:00,23.79,23.85,23.7,23.7,210500.0,23.79,23.85,23.7,23.7,210500.0
2007-02-02 09:30:00,23.74,23.98,23.68,23.81,103800.0,23.74,23.98,23.68,23.81,103800.0
2007-02-02 10:00:00,23.8,24.09,23.76,24.07,247900.0,23.8,24.09,23.76,24.07,247900.0
2007-02-02 10:30:00,24.07,24.13,23.99,24.12,114900.0,24.07,24.13,23.99,24.12,114900.0
2007-02-02 11:00:00,24.13,24.13,24.01,24.03,108600.0,24.13,24.13,24.01,24.03,108600.0
2007-02-02 11:30:00,24.04,24.1,24.0,24.09,122900.0,24.04,24.1,24.0,24.09,122900.0
2007-02-02 12:00:00,24.1,24.27,24.08,24.17,199700.0,24.1,24.27,24.08,24.17,199700.0
2007-02-02 12:30:00,24.18,24.27,24.17,24.27,101500.0,24.18,24.27,24.17,24.27,101500.0
2007-02-02 13:00:00,24.27,24.9,24.24,24.82,956300.0,24.27,24.9,24.24,24.82,956300.0
2007-02-02 13:30:00,24.83,24.83,24.46,24.48,452200.0,24.83,24.83,24.46,24.48,452200.0
2007-02-02 14:00:00,24.48,24.51,24.27,24.37,223900.0,24.48,24.51,24.27,24.37,223900.0
2007-02-02 14:30:00,24.37,24.54,24.37,24.53,198900.0,24.37,24.54,24.37,24.53,198900.0
2007-02-02 15:00:00,24.54,24.77,24.51,24.76,430500.0,24.54,24.77,24.51,24.76,430500.0
2007-02-02 15:30:00,24.75,24.75,24.44,24.5,614200.0,24.75,24.75,24.44,24.5,614200.0
2007-02-05 09:30:00,24.45,24.74,24.44,24.5,183000.0,24.45,24.74,24.44,24.5,183000.0
2007-02-05 10:00:00,24.5,24.68,24.49,24.68,210000.0,24.5,24.68,24.49,24.68,210000.0
2007-02-05 10:30:00,24.67,24.76,24.61,24.75,149800.0,24.67,24.76,24.61,24.75,149800.0
2007-02-05 11:00:00,24.75,24.79,24.67,24.76,145200.0,24.75,24.79,24.67,24.76,145200.0
2007-02-05 11:30:00,24.76,24.78,24.67,24.72,143800.0,24.76,24.78,24.67,24.72,143800.0
2007-02-05 12:00:00,24.72,24.72,24.67,24.7,113300.0,24.72,24.72,24.67,24.7,113300.0
2007-02-05 12:30:00,24.71,24.72,24.7,24.71,54900.0,24.71,24.72,24.7,24.71,54900.0
2007-02-05 13:00:00,24.71,24.73,24.7,24.71,49200.0,24.71,24.73,24.7,24.71,49200.0
2007-02-05 13:30:00,24.72,24.73,24.7,24.72,102000.0,24.72,24.73,24.7,24.72,102000.0
2007-02-05 14:00:00,24.72,24.73,24.71,24.72,125100.0,24.72,24.73,24.71,24.72,125100.0
2007-02-05 14:30:00,24.72,24.74,24.7,24.73,106500.0,24.72,24.74,24.7,24.73,106500.0
2007-02-05 15:00:00,24.73,24.75,24.7,24.72,111200.0,24.73,24.75,24.7,24.72,111200.0
2007-02-05 15:30:00,24.72,24.72,24.61,24.63,208300.0,24.72,24.72,24.61,24.63,208300.0
2007-02-06 09:30:00,24.62,24.82,24.51,24.72,147100.0,24.62,24.82,24.51,24.72,147100.0
2007-02-06 10:00:00,24.72,24.72,24.59,24.65,152300.0,24.72,24.72,24.59,24.65,152300.0
2007-02-06 10:30:00,24.65,24.71,24.6,24.63,158800.0,24.65,24.71,24.6,24.63,158800.0
2007-02-06 11:00:00,24.63,24.72,24.0,24.64,84900.0,24.63,24.72,24.0,24.64,84900.0
2007-02-06 11:30:00,24.64,24.65,24.57,24.63,106100.0,24.64,24.65,24.57,24.63,106100.0
2007-02-06 12:00:00,24.63,24.64,24.47,24.55,65300.0,24.63,24.64,24.47,24.55,65300.0
2007-02-06 12:30:00,24.55,24.55,24.5,24.52,41400.0,24.55,24.55,24.5,24.52,41400.0
2007-02-06 13:00:00,24.52,24.64,24.52,24.63,68100.0,24.52,24.64,24.52,24.63,68100.0
2007-02-06 13:30:00,24.63,24.8,24.63,24.77,122200.0,24.63,24.8,24.63,24.77,122200.0
2007-02-06 14:00:00,24.77,24.87,24.76,24.84,239300.0,24.77,24.87,24.76,24.84,239300.0
2007-02-06 14:30:00,24.85,24.91,24.81,24.88,124500.0,24.85,24.91,24.81,24.88,124500.0
2007-02-06 15:00:00,24.88,24.88,24.8,24.81,121200.0,24.88,24.88,24.8,24.81,121200.0
2007-02-06 15:30:00,24.81,24.82,24.71,24.71,157000.0,24.81,24.82,24.71,24.71,157000.0
2007-02-07 09:30:00,24.74,24.86,24.69,24.8,145800.0,24.74,24.86,24.69,24.8,145800.0
2007-02-07 10:00:00,24.8,24.88,24.79,24.86,123600.0,24.8,24.88,24.79,24.86,123600.0
2007-02-07 10:30:00,24.86,25.02,24.82,25.01,250000.0,24.86,25.02,24.82,25.01,250000.0
2007-02-07 11:00:00,25.01,25.03,24.96,25.0,177200.0,25.01,25.03,24.96,25.0,177200.0
2007-02-07 11:30:00,25.0,25.01,24.85,24.87,188700.0,25.0,25.01,24.85,24.87,188700.0
2007-02-07 12:00:00,24.87,24.94,24.86,24.91,102500.0,24.87,24.94,24.86,24.91,102500.0
2007-02-07 12:30:00,24.92,25.0,24.9,24.99,141700.0,24.92,25.0,24.9,24.99,141700.0
2007-02-07 13:00:00,24.99,25.0,24.95,24.99,82700.0,24.99,25.0,24.95,24.99,82700.0
2007-02-07 13:30:00,24.98,24.99,24.83,24.84,190500.0,24.98,24.99,24.83,24.84,190500.0
2007-02-07 14:00:00,24.85,24.97,24.85,24.96,80000.0,24.85,24.97,24.85,24.96,80000.0
2007-02-07 14:30:00,24.96,24.96,24.74,24.75,228300.0,24.96,24.96,24.74,24.75,228300.0
2007-02-07 15:00:00,24.75,24.91,24.73,24.8,156900.0,24.75,24.91,24.73,24.8,156900.0
2007-02-07 15:30:00,24.8,24.91,24.79,24.87,165200.0,24.8,24.91,24.79,24.87,165200.0
2007-02-08 09:30:00,24.84,24.94,24.6,24.62,205900.0,24.84,24.94,24.6,24.62,205900.0
2007-02-08 10:00:00,24.64,24.81,24.63,24.8,102100.0,24.64,24.81,24.63,24.8,102100.0
2007-02-08 10:30:00,24.79,24.82,24.73,24.81,61300.0,24.79,24.82,24.73,24.81,61300.0
2007-02-08 11:00:00,24.81,24.85,24.75,24.84,76000.0,24.81,24.85,24.75,24.84,76000.0
2007-02-08 11:30:00,24.84,24.88,24.84,24.85,65300.0,24.84,24.88,24.84,24.85,65300.0
2007-02-08 12:00:00,24.85,24.9,24.81,24.84,73600.0,24.85,24.9,24.81,24.84,73600.0
2007-02-08 12:30:00,24.85,24.88,24.8,24.86,99200.0,24.85,24.88,24.8,24.86,99200.0
2007-02-08 13:00:00,24.86,24.93,24.77,24.77,49200.0,24.86,24.93,24.77,24.77,49200.0
2007-02-08 13:30:00,24.78,24.8,24.74,24.77,47000.0,24.78,24.8,24.74,24.77,47000.0
2007-02-08 14:00:00,24.78,24.83,24.73,24.83,89600.0,24.78,24.83,24.73,24.83,89600.0
2007-02-08 14:30:00,24.83,24.88,24.77,24.87,74600.0,24.83,24.88,24.77,24.87,74600.0
2007-02-08 15:00:00,24.87,24.89,24.74,24.74,100600.0,24.87,24.89,24.74,24.74,100600.0
2007-02-08 15:30:00,24.75,24.81,24.7,24.76,178000.0,24.75,24.81,24.7,24.76,178000.0
2007-02-09 09:30:00,24.79,24.92,24.77,24.87,321800.0,24.79,24.92,24.77,24.87,321800.0
2007-02-09 10:00:00,24.87,24.87,24.81,24.82,91900.0,24.87,24.87,24.81,24.82,91900.0
2007-02-09 10:30:00,24.82,24.87,24.82,24.84,62900.0,24.82,24.87,24.82,24.84,62900.0
2007-02-09 11:00:00,24.84,24.86,24.8,24.8,84300.0,24.84,24.86,24.8,24.8,84300.0
2007-02-09 11:30:00,24.8,24.84,24.8,24.81,57100.0,24.8,24.84,24.8,24.81,57100.0
2007-02-09 12:00:00,24.8,24.92,24.8,24.85,98900.0,24.8,24.92,24.8,24.85,98900.0
2007-02-09 12:30:00,24.86,24.87,24.62,24.68,128500.0,24.86,24.87,24.62,24.68,128500.0
2007-02-09 13:00:00,24.68,24.72,24.64,24.65,124500.0,24.68,24.72,24.64,24.65,124500.0
2007-02-09 13:30:00,24.65,24.66,24.48,24.5,107400.0,24.65,24.66,24.48,24.5,107400.0
2007-02-09 14:00:00,24.51,24.55,24.44,24.52,81500.0,24.51,24.55,24.44,24.52,81500.0
2007-02-09 14:30:00,24.51,24.58,24.37,24.51,127600.0,24.51,24.58,24.37,24.51,127600.0
2007-02-09 15:00:00,24.51,24.6,24.5,24.58,96700.0,24.51,24.6,24.5,24.58,96700.0
2007-02-09 15:30:00,24.57,24.57,24.39,24.4,198100.0,24.57,24.57,24.39,24.4,198100.0
2007-02-12 09:30:00,24.29,24.38,24.07,24.12,170600.0,24.29,24.38,24.07,24.12,170600.0
2007-02-12 10:00:00,24.13,24.24,24.02,24.18,116700.0,24.13,24.24,24.02,24.18,116700.0
2007-02-12 10:30:00,24.18,24.23,24.15,24.22,81300.0,24.18,24.23,24.15,24.22,81300.0
2007-02-12 11:00:00,24.22,24.42,24.2,24.34,115900.0,24.22,24.42,24.2,24.34,115900.0
2007-02-12 11:30:00,24.36,24.51,24.34,24.47,92200.0,24.36,24.51,24.34,24.47,92200.0
2007-02-12 12:00:00,24.47,24.5,24.45,24.5,51900.0,24.47,24.5,24.45,24.5,51900.0
2007-02-12 12:30:00,24.5,24.56,24.46,24.46,67500.0,24.5,24.56,24.46,24.46,67500.0
2007-02-12 13:00:00,24.46,24.56,24.46,24.5,75400.0,24.46,24.56,24.46,24.5,75400.0
2007-02-12 13:30:00,24.5,24.5,24.43,24.44,81700.0,24.5,24.5,24.43,24.44,81700.0
2007-02-12 14:00:00,24.44,24.5,24.43,24.46,78700.0,24.44,24.5,24.43,24.46,78700.0
2007-02-12 14:30:00,24.47,24.5,24.42,24.45,134300.0,24.47,24.5,24.42,24.45,134300.0
2007-02-12 15:00:00,24.45,24.53,24.45,24.5,132100.0,24.45,24.53,24.45,24.5,132100.0
2007-02-12 15:30:00,24.5,24.63,24.45,24.5,242700.0,24.5,24.63,24.45,24.5,242700.0
2007-02-13 09:30:00,24.38,24.67,24.36,24.67,108700.0,24.38,24.67,24.36,24.67,108700.0
2007-02-13 10:00:00,24.66,24.81,24.58,24.6,83400.0,24.66,24.81,24.58,24.6,83400.0
2007-02-13 10:30:00,24.6,24.63,24.45,24.55,85700.0,24.6,24.63,24.45,24.55,85700.0
2007-02-13 11:00:00,24.54,24.74,24.53,24.74,80200.0,24.54,24.74,24.53,24.74,80200.0
2007-02-13 11:30:00,24.72,24.89,24.71,24.86,136500.0,24.72,24.89,24.71,24.86,136500.0
2007-02-13 12:00:00,24.86,24.91,24.86,24.9,157600.0,24.86,24.91,24.86,24.9,157600.0
2007-02-13 12:30:00,24.9,24.9,24.81,24.82,78900.0,24.9,24.9,24.81,24.82,78900.0
2007-02-13 13:00:00,24.82,24.84,24.79,24.8,35500.0,24.82,24.84,24.79,24.8,35500.0
2007-02-13 13:30:00,24.79,24.8,24.73,24.79,55700.0,24.79,24.8,24.73,24.79,55700.0
2007-02-13 14:00:00,24.78,24.79,24.74,24.74,39800.0,24.78,24.79,24.74,24.74,39800.0
2007-02-13 14:30:00,24.75,24.76,24.66,24.69,85700.0,24.75,24.76,24.66,24.69,85700.0
2007-02-13 15:00:00,24.7,24.73,24.65,24.7,56900.0,24.7,24.73,24.65,24.7,56900.0
2007-02-13 15:30:00,24.7,24.71,24.61,24.63,149600.0,24.7,24.71,24.61,24.63,149600.0
2007-02-14 09:30:00,24.77,24.8,24.63,24.75,108500.0,24.77,24.8,24.63,24.75,108500.0
2007-02-14 10:00:00,24.75,25.03,24.75,24.75,270000.0,24.75,25.03,24.75,24.75,270000.0
2007-02-14 10:30:00,24.75,24.78,24.69,24.72,142800.0,24.75,24.78,24.69,24.72,142800.0
2007-02-14 11:00:00,24.73,24.92,24.72,24.83,81400.0,24.73,24.92,24.72,24.83,81400.0
2007-02-14 11:30:00,24.84,24.92,24.82,24.87,75000.0,24.84,24.92,24.82,24.87,75000.0
2007-02-14 12:00:00,24.87,24.88,24.78,24.8,65500.0,24.87,24.88,24.78,24.8,65500.0
2007-02-14 12:30:00,24.8,24.91,24.8,24.89,45900.0,24.8,24.91,24.8,24.89,45900.0
2007-02-14 13:00:00,24.9,24.99,24.87,24.89,287300.0,24.9,24.99,24.87,24.89,287300.0
2007-02-14 13:30:00,24.89,24.99,24.89,24.89,90500.0,24.89,24.99,24.89,24.89,90500.0
2007-02-14 14:00:00,24.9,24.92,24.88,24.88,63700.0,24.9,24.92,24.88,24.88,63700.0
2007-02-14 14:30:00,24.88,24.94,24.87,24.93,69200.0,24.88,24.94,24.87,24.93,69200.0
2007-02-14 15:00:00,24.94,24.98,24.85,24.9,146400.0,24.94,24.98,24.85,24.9,146400.0
2007-02-14 15:30:00,24.9,24.91,24.86,24.91,249800.0,24.9,24.91,24.86,24.91,249800.0
2007-02-15 09:30:00,24.81,24.94,24.74,24.9,107800.0,24.81,24.94,24.74,24.9,107800.0
2007-02-15 10:00:00,24.89,24.97,24.84,24.9,79600.0,24.89,24.97,24.84,24.9,79600.0
2007-02-15 10:30:00,24.9,24.91,24.72,24.74,78300.0,24.9,24.91,24.72,24.74,78300.0
2007-02-15 11:00:00,24.73,24.82,24.71,24.8,56100.0,24.73,24.82,24.71,24.8,56100.0
2007-02-15 11:30:00,24.8,24.84,24.75,24.79,78900.0,24.8,24.84,24.75,24.79,78900.0
2007-02-15 12:00:00,24.79,24.79,24.72,24.74,115100.0,24.79,24.79,24.72,24.74,115100.0
2007-02-15 12:30:00,24.75,24.92,24.74,24.82,178900.0,24.75,24.92,24.74,24.82,178900.0
2007-02-15 13:00:00,24.82,24.88,24.82,24.86,74900.0,24.82,24.88,24.82,24.86,74900.0
2007-02-15 13:30:00,24.86,24.9,24.85,24.9,56700.0,24.86,24.9,24.85,24.9,56700.0
2007-02-15 14:00:00,24.9,24.9,24.86,24.88,64300.0,24.9,24.9,24.86,24.88,64300.0
2007-02-15 14:30:00,24.88,24.9,24.79,24.9,121000.0,24.88,24.9,24.79,24.9,121000.0
2007-02-15 15:00:00,24.89,24.9,24.85,24.88,103800.0,24.89,24.9,24.85,24.88,103800.0
2007-02-15 15:30:00,24.89,24.91,24.85,24.9,244500.0,24.89,24.91,24.85,24.9,244500.0
2007-02-16 09:30:00,24.79,24.88,24.62,24.67,622000.0,24.79,24.88,24.62,24.67,622000.0
2007-02-16 10:00:00,24.69,24.8,24.33,24.39,479400.0,24.69,24.8,24.33,24.39,479400.0
2007-02-16 10:30:00,24.39,24.45,24.3,24.39,150300.0,24.39,24.45,24.3,24.39,150300.0
2007-02-16 11:00:00,24.4,24.42,24.29,24.3,84700.0,24.4,24.42,24.29,24.3,84700.0
2007-02-16 11:30:00,24.3,24.35,24.09,24.16,269000.0,24.3,24.35,24.09,24.16,269000.0
2007-02-16 12:00:00,24.16,24.39,24.16,24.36,148900.0,24.16,24.39,24.16,24.36,148900.0
2007-02-16 12:30:00,24.36,24.38,24.26,24.32,106100.0,24.36,24.38,24.26,24.32,106100.0
2007-02-16 13:00:00,24.31,24.48,24.28,24.32,202600.0,24.31,24.48,24.28,24.32,202600.0
2007-02-16 13:30:00,24.31,24.51,24.31,24.47,148400.0,24.31,24.51,24.31,24.47,148400.0
2007-02-16 14:00:00,24.47,24.48,24.32,24.42,131600.0,24.47,24.48,24.32,24.42,131600.0
2007-02-16 14:30:00,24.43,24.46,24.4,24.4,73500.0,24.43,24.46,24.4,24.4,73500.0
2007-02-16 15:00:00,24.4,24.46,24.24,24.33,187300.0,24.4,24.46,24.24,24.33,187300.0
2007-02-16 15:30:00,24.33,24.36,24.23,24.3,379200.0,24.33,24.36,24.23,24.3,379200.0
2007-02-20 09:30:00,24.1,24.16,23.82,23.94,227700.0,24.1,24.16,23.82,23.94,227700.0
2007-02-20 10:00:00,23.94,23.95,23.67,23.8,351000.0,23.94,23.95,23.67,23.8,351000.0
2007-02-20 10:30:00,23.8,23.98,23.8,23.98,186700.0,23.8,23.98,23.8,23.98,186700.0
2007-02-20 11:00:00,23.99,24.27,23.98,24.25,233800.0,23.99,24.27,23.98,24.25,233800.0
2007-02-20 11:30:00,24.26,24.35,24.26,24.31,172700.0,24.26,24.35,24.26,24.31,172700.0
2007-02-20 12:00:00,24.31,24.32,24.25,24.29,107100.0,24.31,24.32,24.25,24.29,107100.0
2007-02-20 12:30:00,24.3,24.32,24.28,24.31,72700.0,24.3,24.32,24.28,24.31,72700.0
2007-02-20 13:00:00,24.32,24.36,24.31,24.36,87300.0,24.32,24.36,24.31,24.36,87300.0
2007-02-20 13:30:00,24.35,24.38,24.35,24.36,89300.0,24.35,24.38,24.35,24.36,89300.0
2007-02-20 14:00:00,24.35,24.47,24.32,24.39,161300.0,24.35,24.47,24.32,24.39,161300.0
2007-02-20 14:30:00,24.39,24.49,24.38,24.44,102100.0,24.39,24.49,24.38,24.44,102100.0
2007-02-20 15:00:00,24.45,24.45,24.39,24.4,127500.0,24.45,24.45,24.39,24.4,127500.0
2007-02-20 15:30:00,24.39,24.41,24.16,24.26,458800.0,24.39,24.41,24.16,24.26,458800.0
2007-02-21 09:30:00,24.7,24.7,24.18,24.35,176200.0,24.7,24.7,24.18,24.35,176200.0
2007-02-21 10:00:00,24.35,24.47,24.34,24.47,69800.0,24.35,24.47,24.34,24.47,69800.0
2007-02-21 10:30:00,24.47,24.48,24.28,24.42,145900.0,24.47,24.48,24.28,24.42,145900.0
2007-02-21 11:00:00,24.42,24.53,24.39,24.4,68200.0,24.42,24.53,24.39,24.4,68200.0
2007-02-21 11:30:00,24.4,24.48,24.37,24.46,110100.0,24.4,24.48,24.37,24.46,110100.0
2007-02-21 12:00:00,24.45,24.49,24.43,24.44,43000.0,24.45,24.49,24.43,24.44,43000.0
2007-02-21 12:30:00,24.43,24.49,24.43,24.48,85700.0,24.43,24.49,24.43,24.48,85700.0
2007-02-21 13:00:00,24.48,24.56,24.47,24.56,35100.0,24.48,24.56,24.47,24.56,35100.0
2007-02-21 13:30:00,24.56,24.57,24.42,24.42,44600.0,24.56,24.57,24.42,24.42,44600.0
2007-02-21 14:00:00,24.43,24.53,24.39,24.51,68100.0,24.43,24.53,24.39,24.51,68100.0
2007-02-21 14:30:00,24.51,24.53,24.41,24.5,122900.0,24.51,24.53,24.41,24.5,122900.0
2007-02-21 15:00:00,24.5,24.54,24.47,24.49,83800.0,24.5,24.54,24.47,24.49,83800.0
2007-02-21 15:30:00,24.49,24.53,24.42,24.5,156800.0,24.49,24.53,24.42,24.5,156800.0
2007-02-22 09:30:00,24.56,24.68,24.4,24.44,122900.0,24.56,24.68,24.4,24.44,122900.0
2007-02-22 10:00:00,24.45,24.55,24.28,24.46,126800.0,24.45,24.55,24.28,24.46,126800.0
2007-02-22 10:30:00,24.45,24.46,24.33,24.41,139100.0,24.45,24.46,24.33,24.41,139100.0
2007-02-22 11:00:00,24.41,24.41,24.1,24.19,172700.0,24.41,24.41,24.1,24.19,172700.0
2007-02-22 11:30:00,24.19,24.19,24.09,24.15,74000.0,24.19,24.19,24.09,24.15,74000.0
2007-02-22 12:00:00,24.14,24.2,24.13,24.13,36000.0,24.14,24.2,24.13,24.13,36000.0
2007-02-22 12:30:00,24.13,24.24,24.12,24.17,66100.0,24.13,24.24,24.12,24.17,66100.0
2007-02-22 13:00:00,24.18,24.2,24.06,24.17,97100.0,24.18,24.2,24.06,24.17,97100.0
2007-02-22 13:30:00,24.18,24.19,24.07,24.12,73000.0,24.18,24.19,24.07,24.12,73000.0
2007-02-22 14:00:00,24.12,24.19,24.11,24.16,87200.0,24.12,24.19,24.11,24.16,87200.0
2007-02-22 14:30:00,24.17,24.17,23.87,24.02,222300.0,24.17,24.17,23.87,24.02,222300.0
2007-02-22 15:00:00,24.02,24.15,24.01,24.13,157800.0,24.02,24.15,24.01,24.13,157800.0
2007-02-22 15:30:00,24.13,24.14,23.99,24.06,410800.0,24.13,24.14,23.99,24.06,410800.0
2007-02-23 09:30:00,24.2,24.33,24.04,24.08,208000.0,24.2,24.33,24.04,24.08,208000.0
2007-02-23 10:00:00,24.07,24.1,23.95,23.95,145500.0,24.07,24.1,23.95,23.95,145500.0
2007-02-23 10:30:00,23.96,24.2,23.79,23.96,115600.0,23.96,24.2,23.79,23.96,115600.0
2007-02-23 11:00:00,23.96,24.14,23.94,24.07,95600.0,23.96,24.14,23.94,24.07,95600.0
2007-02-23 11:30:00,24.07,24.15,24.05,24.07,72000.0,24.07,24.15,24.05,24.07,72000.0
2007-02-23 12:00:00,24.07,24.08,23.99,23.99,48400.0,24.07,24.08,23.99,23.99,48400.0
2007-02-23 12:30:00,24.0,24.03,23.93,24.03,83300.0,24.0,24.03,23.93,24.03,83300.0
2007-02-23 13:00:00,24.03,24.04,23.98,24.0,38200.0,24.03,24.04,23.98,24.0,38200.0
2007-02-23 13:30:00,24.0,24.1,24.0,24.07,41000.0,24.0,24.1,24.0,24.07,41000.0
2007-02-23 14:00:00,24.07,24.11,24.06,24.07,60700.0,24.07,24.11,24.06,24.07,60700.0
2007-02-23 14:30:00,24.07,24.18,24.06,24.16,82400.0,24.07,24.18,24.06,24.16,82400.0
2007-02-23 15:00:00,24.16,24.21,24.12,24.19,138600.0,24.16,24.21,24.12,24.19,138600.0
2007-02-23 15:30:00,24.19,24.2,24.12,24.13,200600.0,24.19,24.2,24.12,24.13,200600.0
2007-02-26 09:30:00,24.07,24.09,23.85,23.9,123200.0,24.07,24.09,23.85,23.9,123200.0
2007-02-26 10:00:00,23.87,24.07,23.87,24.03,105000.0,23.87,24.07,23.87,24.03,105000.0
2007-02-26 10:30:00,24.03,24.03,23.92,23.98,72800.0,24.03,24.03,23.92,23.98,72800.0
2007-02-26 11:00:00,23.98,24.03,23.91,24.0,79300.0,23.98,24.03,23.91,24.0,79300.0
2007-02-26 11:30:00,24.01,24.01,23.9,23.98,58100.0,24.01,24.01,23.9,23.98,58100.0
2007-02-26 12:00:00,23.98,23.99,23.92,23.94,32400.0,23.98,23.99,23.92,23.94,32400.0
2007-02-26 12:30:00,23.94,23.95,23.73,23.75,87000.0,23.94,23.95,23.73,23.75,87000.0
2007-02-26 13:00:00,23.74,23.83,23.74,23.83,50000.0,23.74,23.83,23.74,23.83,50000.0
2007-02-26 13:30:00,23.84,23.85,23.79,23.81,46000.0,23.84,23.85,23.79,23.81,46000.0
2007-02-26 14:00:00,23.81,23.86,23.77,23.84,64600.0,23.81,23.86,23.77,23.84,64600.0
2007-02-26 14:30:00,23.84,23.89,23.79,23.8,71800.0,23.84,23.89,23.79,23.8,71800.0
2007-02-26 15:00:00,23.79,23.82,23.73,23.8,113500.0,23.79,23.82,23.73,23.8,113500.0
2007-02-26 15:30:00,23.8,23.9,23.73,23.87,225300.0,23.8,23.9,23.73,23.87,225300.0
2007-02-27 09:30:00,23.46,23.63,22.95,23.25,298400.0,23.46,23.63,22.95,23.25,298400.0
2007-02-27 10:00:00,23.25,23.28,23.11,23.17,202500.0,23.25,23.28,23.11,23.17,202500.0
2007-02-27 10:30:00,23.16,23.26,23.16,23.23,158600.0,23.16,23.26,23.16,23.23,158600.0
2007-02-27 11:00:00,23.23,23.24,22.98,22.99,390500.0,23.23,23.24,22.98,22.99,390500.0
2007-02-27 11:30:00,23.0,23.05,22.83,22.83,235400.0,23.0,23.05,22.83,22.83,235400.0
2007-02-27 12:00:00,22.83,22.87,22.73,22.84,164400.0,22.83,22.87,22.73,22.84,164400.0
2007-02-27 12:30:00,22.84,22.99,22.83,22.91,113200.0,22.84,22.99,22.83,22.91,113200.0
2007-02-27 13:00:00,22.91,22.95,22.76,22.76,163800.0,22.91,22.95,22.76,22.76,163800.0
2007-02-27 13:30:00,22.77,22.88,22.76,22.88,118100.0,22.77,22.88,22.76,22.88,118100.0
2007-02-27 14:00:00,22.88,22.94,22.69,22.7,162100.0,22.88,22.94,22.69,22.7,162100.0
2007-02-27 14:30:00,22.71,22.82,22.57,22.67,197500.0,22.71,22.82,22.57,22.67,197500.0
2007-02-27 15:00:00,22.65,22.72,22.53,22.64,218100.0,22.65,22.72,22.53,22.64,218100.0
2007-02-27 15:30:00,22.64,22.8,22.55,22.59,351300.0,22.64,22.8,22.55,22.59,351300.0
2007-02-28 09:30:00,22.68,22.68,22.02,22.4,436300.0,22.68,22.68,22.02,22.4,436300.0
2007-02-28 10:00:00,22.4,22.57,22.11,22.57,286200.0,22.4,22.57,22.11,22.57,286200.0
2007-02-28 10:30:00,22.56,22.7,22.42,22.55,223800.0,22.56,22.7,22.42,22.55,223800.0
2007-02-28 11:00:00,22.55,22.6,22.43,22.43,105800.0,22.55,22.6,22.43,22.43,105800.0
2007-02-28 11:30:00,22.42,22.51,22.33,22.47,138600.0,22.42,22.51,22.33,22.47,138600.0
2007-02-28 12:00:00,22.48,22.65,22.44,22.55,105600.0,22.48,22.65,22.44,22.55,105600.0
2007-02-28 12:30:00,22.55,22.68,22.55,22.59,56700.0,22.55,22.68,22.55,22.59,56700.0
2007-02-28 13:00:00,22.59,22.6,22.54,22.56,114400.0,22.59,22.6,22.54,22.56,114400.0
2007-02-28 13:30:00,22.56,22.56,22.43,22.46,122400.0,22.56,22.56,22.43,22.46,122400.0
2007-02-28 14:00:00,22.46,22.51,22.36,22.49,121000.0,22.46,22.51,22.36,22.49,121000.0
2007-02-28 14:30:00,22.5,22.52,22.4,22.51,138100.0,22.5,22.52,22.4,22.51,138100.0
2007-02-28 15:00:00,22.51,22.59,22.49,22.55,123100.0,22.51,22.59,22.49,22.55,123100.0
2007-02-28 15:30:00,22.55,22.59,22.5,22.57,263400.0,22.55,22.59,22.5,22.57,263400.0
2007-03-01 09:30:00,21.98,22.04,21.64,22.0,266100.0,21.98,22.04,21.64,22.0,266100.0
2007-03-01 10:00:00,22.02,22.35,22.02,22.34,213000.0,22.02,22.35,22.02,22.34,213000.0
2007-03-01 10:30:00,22.37,22.46,22.12,22.41,178400.0,22.37,22.46,22.12,22.41,178400.0
2007-03-01 11:00:00,22.41,22.43,22.22,22.41,207700.0,22.41,22.43,22.22,22.41,207700.0
2007-03-01 11:30:00,22.4,22.47,22.36,22.43,86800.0,22.4,22.47,22.36,22.43,86800.0
2007-03-01 12:00:00,22.44,22.45,22.29,22.3,85900.0,22.44,22.45,22.29,22.3,85900.0
2007-03-01 12:30:00,22.29,22.45,22.29,22.45,183400.0,22.29,22.45,22.29,22.45,183400.0
2007-03-01 13:00:00,22.45,22.49,22.41,22.43,58100.0,22.45,22.49,22.41,22.43,58100.0
2007-03-01 13:30:00,22.44,22.55,22.44,22.54,110800.0,22.44,22.55,22.44,22.54,110800.0
2007-03-01 14:00:00,22.55,22.74,22.53,22.59,182800.0,22.55,22.74,22.53,22.59,182800.0
2007-03-01 14:30:00,22.59,22.67,22.54,22.55,143700.0,22.59,22.67,22.54,22.55,143700.0
2007-03-01 15:00:00,22.55,22.57,22.36,22.41,197800.0,22.55,22.57,22.36,22.41,197800.0
2007-03-01 15:30:00,22.41,22.57,22.4,22.5,430700.0,22.41,22.57,22.4,22.5,430700.0
2007-03-02 09:30:00,22.47,22.67,22.21,22.56,320400.0,22.47,22.67,22.21,22.56,320400.0
2007-03-02 10:00:00,22.55,22.57,22.19,22.24,226800.0,22.55,22.57,22.19,22.24,226800.0
2007-03-02 10:30:00,22.24,22.37,22.17,22.33,271200.0,22.24,22.37,22.17,22.33,271200.0
2007-03-02 11:00:00,22.32,22.32,22.25,22.25,98700.0,22.32,22.32,22.25,22.25,98700.0
2007-03-02 11:30:00,22.25,22.25,22.16,22.24,109900.0,22.25,22.25,22.16,22.24,109900.0
2007-03-02 12:00:00,22.23,22.25,22.11,22.11,140200.0,22.23,22.25,22.11,22.11,140200.0
2007-03-02 12:30:00,22.1,22.36,22.1,22.27,134200.0,22.1,22.36,22.1,22.27,134200.0
2007-03-02 13:00:00,22.27,22.31,22.19,22.2,117600.0,22.27,22.31,22.19,22.2,117600.0
2007-03-02 13:30:00,22.2,22.23,22.1,22.21,129500.0,22.2,22.23,22.1,22.21,129500.0
2007-03-02 14:00:00,22.22,22.24,22.18,22.22,61500.0,22.22,22.24,22.18,22.22,61500.0
2007-03-02 14:30:00,22.22,22.35,22.2,22.33,119600.0,22.22,22.35,22.2,22.33,119600.0
2007-03-02 15:00:00,22.32,22.38,22.23,22.32,108900.0,22.32,22.38,22.23,22.32,108900.0
2007-03-02 15:30:00,22.32,22.34,22.22,22.24,255700.0,22.32,22.34,22.22,22.24,255700.0
2007-03-05 09:30:00,22.0,22.15,21.91,22.1,215600.0,22.0,22.15,21.91,22.1,215600.0
2007-03-05 10:00:00,22.11,22.25,21.99,22.08,129100.0,22.11,22.25,21.99,22.08,129100.0
2007-03-05 10:30:00,22.08,22.15,21.99,22.14,105800.0,22.08,22.15,21.99,22.14,105800.0
2007-03-05 11:00:00,22.13,22.26,22.12,22.14,82600.0,22.13,22.26,22.12,22.14,82600.0
2007-03-05 11:30:00,22.14,22.17,22.01,22.01,75300.0,22.14,22.17,22.01,22.01,75300.0
2007-03-05 12:00:00,22.03,22.05,21.98,21.99,68500.0,22.03,22.05,21.98,21.99,68500.0
2007-03-05 12:30:00,21.99,22.03,21.93,21.93,60100.0,21.99,22.03,21.93,21.93,60100.0
2007-03-05 13:00:00,21.93,21.96,21.92,21.94,35900.0,21.93,21.96,21.92,21.94,35900.0
2007-03-05 13:30:00,21.94,22.12,21.94,22.12,82400.0,21.94,22.12,21.94,22.12,82400.0
2007-03-05 14:00:00,22.12,22.13,21.91,21.93,73200.0,22.12,22.13,21.91,21.93,73200.0
2007-03-05 14:30:00,21.93,21.99,21.92,21.98,48000.0,21.93,21.99,21.92,21.98,48000.0
2007-03-05 15:00:00,21.97,22.0,21.88,21.92,111300.0,21.97,22.0,21.88,21.92,111300.0
2007-03-05 15:30:00,21.92,21.93,21.82,21.82,283700.0,21.92,21.93,21.82,21.82,283700.0
2007-03-06 09:30:00,21.77,22.06,21.77,21.97,155800.0,21.77,22.06,21.77,21.97,155800.0
2007-03-06 10:00:00,21.97,22.03,21.96,21.97,89300.0,21.97,22.03,21.96,21.97,89300.0
2007-03-06 10:30:00,21.99,21.99,21.69,21.7,165300.0,21.99,21.99,21.69,21.7,165300.0
2007-03-06 11:00:00,21.7,21.74,21.7,21.72,153200.0,21.7,21.74,21.7,21.72,153200.0
2007-03-06 11:30:00,21.71,21.72,21.6,21.64,179500.0,21.71,21.72,21.6,21.64,179500.0
2007-03-06 12:00:00,21.65,21.75,21.63,21.64,189500.0,21.65,21.75,21.63,21.64,189500.0
2007-03-06 12:30:00,21.64,21.66,21.57,21.59,221000.0,21.64,21.66,21.57,21.59,221000.0
2007-03-06 13:00:00,21.59,21.6,21.58,21.59,133200.0,21.59,21.6,21.58,21.59,133200.0
2007-03-06 13:30:00,21.6,21.65,21.58,21.61,198200.0,21.6,21.65,21.58,21.61,198200.0
2007-03-06 14:00:00,21.61,21.62,21.43,21.46,318500.0,21.61,21.62,21.43,21.46,318500.0
2007-03-06 14:30:00,21.46,21.48,21.39,21.41,268000.0,21.46,21.48,21.39,21.41,268000.0
2007-03-06 15:00:00,21.4,21.51,21.39,21.51,312500.0,21.4,21.51,21.39,21.51,312500.0
2007-03-06 15:30:00,21.51,21.77,21.5,21.68,814400.0,21.51,21.77,21.5,21.68,814400.0
2007-03-07 09:30:00,21.82,21.88,21.7,21.76,216800.0,21.82,21.88,21.7,21.76,216800.0
2007-03-07 10:00:00,21.76,21.96,21.74,21.92,135000.0,21.76,21.96,21.74,21.92,135000.0
2007-03-07 10:30:00,21.92,21.94,21.87,21.92,130200.0,21.92,21.94,21.87,21.92,130200.0
2007-03-07 11:00:00,21.93,21.95,21.82,21.9,121100.0,21.93,21.95,21.82,21.9,121100.0
2007-03-07 11:30:00,21.89,21.89,21.74,21.75,113700.0,21.89,21.89,21.74,21.75,113700.0
2007-03-07 12:00:00,21.76,21.84,21.75,21.8,68100.0,21.76,21.84,21.75,21.8,68100.0
2007-03-07 12:30:00,21.79,21.95,21.77,21.92,139000.0,21.79,21.95,21.77,21.92,139000.0
2007-03-07 13:00:00,21.92,21.96,21.84,21.84,128500.0,21.92,21.96,21.84,21.84,128500.0
2007-03-07 13:30:00,21.84,21.93,21.8,21.82,106200.0,21.84,21.93,21.8,21.82,106200.0
2007-03-07 14:00:00,21.82,21.87,21.76,21.86,95600.0,21.82,21.87,21.76,21.86,95600.0
2007-03-07 14:30:00,21.86,21.92,21.86,21.87,125400.0,21.86,21.92,21.86,21.87,125400.0
2007-03-07 15:00:00,21.87,21.9,21.78,21.81,127000.0,21.87,21.9,21.78,21.81,127000.0
2007-03-07 15:30:00,21.81,21.82,21.74,21.79,180800.0,21.81,21.82,21.74,21.79,180800.0
2007-03-08 09:30:00,21.95,22.0,21.6,21.62,154400.0,21.95,22.0,21.6,21.62,154400.0
2007-03-08 10:00:00,21.62,21.62,21.55,21.55,151500.0,21.62,21.62,21.55,21.55,151500.0
2007-03-08 10:30:00,21.55,21.6,21.53,21.59,138500.0,21.55,21.6,21.53,21.59,138500.0
2007-03-08 11:00:00,21.59,21.65,21.59,21.63,86000.0,21.59,21.65,21.59,21.63,86000.0
2007-03-08 11:30:00,21.63,21.64,21.55,21.56,90200.0,21.63,21.64,21.55,21.56,90200.0
2007-03-08 12:00:00,21.55,21.66,21.53,21.65,224700.0,21.55,21.66,21.53,21.65,224700.0
2007-03-08 12:30:00,21.66,21.77,21.65,21.67,104100.0,21.66,21.77,21.65,21.67,104100.0
2007-03-08 13:00:00,21.66,21.71,21.65,21.7,40600.0,21.66,21.71,21.65,21.7,40600.0
2007-03-08 13:30:00,21.7,21.73,21.69,21.7,56500.0,21.7,21.73,21.69,21.7,56500.0
2007-03-08 14:00:00,21.7,21.76,21.69,21.73,155100.0,21.7,21.76,21.69,21.73,155100.0
2007-03-08 14:30:00,21.72,21.72,21.56,21.64,144400.0,21.72,21.72,21.56,21.64,144400.0
2007-03-08 15:00:00,21.64,21.66,21.58,21.58,82900.0,21.64,21.66,21.58,21.58,82900.0
2007-03-08 15:30:00,21.59,21.69,21.58,21.61,218000.0,21.59,21.69,21.58,21.61,218000.0
2007-03-09 09:30:00,21.84,22.0,21.68,21.74,176000.0,21.84,22.0,21.68,21.74,176000.0
2007-03-09 10:00:00,21.74,21.74,21.5,21.61,139000.0,21.74,21.74,21.5,21.61,139000.0
2007-03-09 10:30:00,21.63,21.7,21.62,21.69,73600.0,21.63,21.7,21.62,21.69,73600.0
2007-03-09 11:00:00,21.69,21.7,21.64,21.66,70300.0,21.69,21.7,21.64,21.66,70300.0
2007-03-09 11:30:00,21.66,21.66,21.59,21.59,62100.0,21.66,21.66,21.59,21.59,62100.0
2007-03-09 12:00:00,21.6,21.61,21.58,21.61,31900.0,21.6,21.61,21.58,21.61,31900.0
2007-03-09 12:30:00,21.61,21.64,21.59,21.61,83300.0,21.61,21.64,21.59,21.61,83300.0
2007-03-09 13:00:00,21.62,21.63,21.59,21.6,35300.0,21.62,21.63,21.59,21.6,35300.0
2007-03-09 13:30:00,21.6,21.6,21.5,21.5,63200.0,21.6,21.6,21.5,21.5,63200.0
2007-03-09 14:00:00,21.5,21.51,21.39,21.46,142700.0,21.5,21.51,21.39,21.46,142700.0
2007-03-09 14:30:00,21.43,21.58,21.43,21.58,73600.0,21.43,21.58,21.43,21.58,73600.0
2007-03-09 15:00:00,21.58,21.6,21.55,21.57,57100.0,21.58,21.6,21.55,21.57,57100.0
2007-03-09 15:30:00,21.57,21.6,21.53,21.54,139600.0,21.57,21.6,21.53,21.54,139600.0
2007-03-12 09:30:00,21.6,21.66,21.46,21.5,99000.0,21.6,21.66,21.46,21.5,99000.0
2007-03-12 10:00:00,21.49,21.62,21.48,21.61,41300.0,21.49,21.62,21.48,21.61,41300.0
2007-03-12 10:30:00,21.57,21.62,21.56,21.57,57500.0,21.57,21.62,21.56,21.57,57500.0
2007-03-12 11:00:00,21.57,21.6,21.51,21.54,61600.0,21.57,21.6,21.51,21.54,61600.0
2007-03-12 11:30:00,21.55,21.55,21.52,21.55,83600.0,21.55,21.55,21.52,21.55,83600.0
2007-03-12 12:00:00,21.55,21.62,21.54,21.55,67400.0,21.55,21.62,21.54,21.55,67400.0
2007-03-12 12:30:00,21.55,21.63,21.54,21.62,72700.0,21.55,21.63,21.54,21.62,72700.0
2007-03-12 13:00:00,21.62,21.62,21.56,21.58,108300.0,21.62,21.62,21.56,21.58,108300.0
2007-03-12 13:30:00,21.57,21.68,21.57,21.66,101300.0,21.57,21.68,21.57,21.66,101300.0
2007-03-12 14:00:00,21.66,21.79,21.61,21.75,140900.0,21.66,21.79,21.61,21.75,140900.0
2007-03-12 14:30:00,21.76,21.81,21.65,21.65,120500.0,21.76,21.81,21.65,21.65,120500.0
2007-03-12 15:00:00,21.66,21.69,21.63,21.65,134000.0,21.66,21.69,21.63,21.65,134000.0
2007-03-12 15:30:00,21.65,21.66,21.56,21.6,385400.0,21.65,21.66,21.56,21.6,385400.0
2007-03-13 09:30:00,21.42,21.65,21.31,21.6,173000.0,21.42,21.65,21.31,21.6,173000.0
2007-03-13 10:00:00,21.6,21.61,21.42,21.46,201000.0,21.6,21.61,21.42,21.46,201000.0
2007-03-13 10:30:00,21.46,21.51,21.42,21.47,91400.0,21.46,21.51,21.42,21.47,91400.0
2007-03-13 11:00:00,21.46,21.54,21.45,21.48,131200.0,21.46,21.54,21.45,21.48,131200.0
2007-03-13 11:30:00,21.47,21.51,21.45,21.46,47600.0,21.47,21.51,21.45,21.46,47600.0
2007-03-13 12:00:00,21.46,21.51,21.37,21.38,194900.0,21.46,21.51,21.37,21.38,194900.0
2007-03-13 12:30:00,21.37,21.52,21.37,21.48,295400.0,21.37,21.52,21.37,21.48,295400.0
2007-03-13 13:00:00,21.48,21.49,21.43,21.46,208700.0,21.48,21.49,21.43,21.46,208700.0
2007-03-13 13:30:00,21.46,21.48,21.4,21.45,95100.0,21.46,21.48,21.4,21.45,95100.0
2007-03-13 14:00:00,21.46,21.47,21.4,21.45,110000.0,21.46,21.47,21.4,21.45,110000.0
2007-03-13 14:30:00,21.45,21.5,21.44,21.47,84600.0,21.45,21.5,21.44,21.47,84600.0
2007-03-13 15:00:00,21.47,21.51,21.45,21.47,129200.0,21.47,21.51,21.45,21.47,129200.0
2007-03-13 15:30:00,21.47,21.53,21.44,21.48,370600.0,21.47,21.53,21.44,21.48,370600.0
2007-03-14 09:30:00,21.54,21.95,21.49,21.68,408500.0,21.54,21.95,21.49,21.68,408500.0
2007-03-14 10:00:00,21.68,21.69,21.5,21.56,120000.0,21.68,21.69,21.5,21.56,120000.0
2007-03-14 10:30:00,21.57,21.73,21.56,21.67,213300.0,21.57,21.73,21.56,21.67,213300.0
2007-03-14 11:00:00,21.67,21.74,21.64,21.71,102900.0,21.67,21.74,21.64,21.71,102900.0
2007-03-14 11:30:00,21.71,21.75,21.63,21.63,105500.0,21.71,21.75,21.63,21.63,105500.0
2007-03-14 12:00:00,21.63,21.65,21.5,21.56,176300.0,21.63,21.65,21.5,21.56,176300.0
2007-03-14 12:30:00,21.56,21.64,21.47,21.55,100100.0,21.56,21.64,21.47,21.55,100100.0
2007-03-14 13:00:00,21.56,21.72,21.51,21.62,167500.0,21.56,21.72,21.51,21.62,167500.0
2007-03-14 13:30:00,21.62,21.71,21.51,21.57,121800.0,21.62,21.71,21.51,21.57,121800.0
2007-03-14 14:00:00,21.56,21.65,21.52,21.6,122100.0,21.56,21.65,21.52,21.6,122100.0
2007-03-14 14:30:00,21.61,21.75,21.53,21.56,239700.0,21.61,21.75,21.53,21.56,239700.0
2007-03-14 15:00:00,21.56,21.61,21.51,21.55,354000.0,21.56,21.61,21.51,21.55,354000.0
2007-03-14 15:30:00,21.54,21.74,21.4,21.43,606700.0,21.54,21.74,21.4,21.43,606700.0
2007-03-15 09:30:00,21.46,21.55,21.36,21.4,197500.0,21.46,21.55,21.36,21.4,197500.0
2007-03-15 10:00:00,21.4,21.41,21.33,21.36,110600.0,21.4,21.41,21.33,21.36,110600.0
2007-03-15 10:30:00,21.36,21.42,21.34,21.4,250600.0,21.36,21.42,21.34,21.4,250600.0
2007-03-15 11:00:00,21.39,21.54,21.33,21.4,202400.0,21.39,21.54,21.33,21.4,202400.0
2007-03-15 11:30:00,21.4,21.41,21.21,21.38,194400.0,21.4,21.41,21.21,21.38,194400.0
2007-03-15 12:00:00,21.38,21.4,21.34,21.35,71900.0,21.38,21.4,21.34,21.35,71900.0
2007-03-15 12:30:00,21.35,21.36,21.34,21.35,68400.0,21.35,21.36,21.34,21.35,68400.0
2007-03-15 13:00:00,21.35,21.35,21.34,21.35,36300.0,21.35,21.35,21.34,21.35,36300.0
2007-03-15 13:30:00,21.34,21.35,21.27,21.29,75700.0,21.34,21.35,21.27,21.29,75700.0
2007-03-15 14:00:00,21.29,21.35,21.29,21.34,82500.0,21.29,21.35,21.29,21.34,82500.0
2007-03-15 14:30:00,21.33,21.36,21.31,21.33,119700.0,21.33,21.36,21.31,21.33,119700.0
2007-03-15 15:00:00,21.33,21.41,21.29,21.39,208600.0,21.33,21.41,21.29,21.39,208600.0
2007-03-15 15:30:00,21.4,21.43,21.39,21.4,471600.0,21.4,21.43,21.39,21.4,471600.0
2007-03-16 09:30:00,21.14,21.5,21.13,21.38,1221500.0,21.14,21.5,21.13,21.38,1221500.0
2007-03-16 10:00:00,21.38,21.51,21.38,21.48,357300.0,21.38,21.51,21.38,21.48,357300.0
2007-03-16 10:30:00,21.47,21.54,21.39,21.4,198600.0,21.47,21.54,21.39,21.4,198600.0
2007-03-16 11:00:00,21.4,21.43,21.35,21.41,111600.0,21.4,21.43,21.35,21.41,111600.0
2007-03-16 11:30:00,21.41,21.43,21.36,21.38,64600.0,21.41,21.43,21.36,21.38,64600.0
2007-03-16 12:00:00,21.39,21.4,21.38,21.4,92100.0,21.39,21.4,21.38,21.4,92100.0
2007-03-16 12:30:00,21.4,21.41,21.39,21.4,76800.0,21.4,21.41,21.39,21.4,76800.0
2007-03-16 13:00:00,21.39,21.55,21.39,21.47,114100.0,21.39,21.55,21.39,21.47,114100.0
2007-03-16 13:30:00,21.48,21.55,21.47,21.5,143900.0,21.48,21.55,21.47,21.5,143900.0
2007-03-16 14:00:00,21.5,21.51,21.48,21.5,146700.0,21.5,21.51,21.48,21.5,146700.0
2007-03-16 14:30:00,21.5,21.52,21.46,21.51,72800.0,21.5,21.52,21.46,21.51,72800.0
2007-03-16 15:00:00,21.51,21.58,21.51,21.57,102400.0,21.51,21.58,21.51,21.57,102400.0
2007-03-16 15:30:00,21.58,21.58,21.5,21.5,173400.0,21.58,21.58,21.5,21.5,173400.0
2007-03-19 09:30:00,21.6,21.77,21.51,21.7,90800.0,21.6,21.77,21.51,21.7,90800.0
2007-03-19 10:00:00,21.71,21.71,21.59,21.66,116200.0,21.71,21.71,21.59,21.66,116200.0
2007-03-19 10:30:00,21.65,21.66,21.61,21.63,120400.0,21.65,21.66,21.61,21.63,120400.0
2007-03-19 11:00:00,21.63,21.66,21.57,21.62,134100.0,21.63,21.66,21.57,21.62,134100.0
2007-03-19 11:30:00,21.62,21.68,21.57,21.65,110700.0,21.62,21.68,21.57,21.65,110700.0
2007-03-19 12:00:00,21.65,21.67,21.63,21.65,34900.0,21.65,21.67,21.63,21.65,34900.0
2007-03-19 12:30:00,21.65,21.65,21.56,21.61,48000.0,21.65,21.65,21.56,21.61,48000.0
2007-03-19 13:00:00,21.61,21.62,21.51,21.57,74300.0,21.61,21.62,21.51,21.57,74300.0
2007-03-19 13:30:00,21.58,21.62,21.53,21.61,50700.0,21.58,21.62,21.53,21.61,50700.0
2007-03-19 14:00:00,21.62,21.62,21.61,21.61,88500.0,21.62,21.62,21.61,21.61,88500.0
2007-03-19 14:30:00,21.61,21.62,21.57,21.57,56500.0,21.61,21.62,21.57,21.57,56500.0
2007-03-19 15:00:00,21.58,21.59,21.54,21.55,55200.0,21.58,21.59,21.54,21.55,55200.0
2007-03-19 15:30:00,21.55,21.59,21.52,21.58,175800.0,21.55,21.59,21.52,21.58,175800.0
2007-03-20 09:30:00,21.67,21.8,21.56,21.58,112800.0,21.67,21.8,21.56,21.58,112800.0
2007-03-20 10:00:00,21.58,21.8,21.58,21.69,102200.0,21.58,21.8,21.58,21.69,102200.0
2007-03-20 10:30:00,21.69,21.84,21.65,21.8,280400.0,21.69,21.84,21.65,21.8,280400.0
2007-03-20 11:00:00,21.81,21.9,21.79,21.88,125300.0,21.81,21.9,21.79,21.88,125300.0
2007-03-20 11:30:00,21.89,21.92,21.82,21.84,124100.0,21.89,21.92,21.82,21.84,124100.0
2007-03-20 12:00:00,21.85,21.96,21.81,21.95,126400.0,21.85,21.96,21.81,21.95,126400.0
2007-03-20 12:30:00,21.95,21.97,21.87,21.96,138700.0,21.95,21.97,21.87,21.96,138700.0
2007-03-20 13:00:00,21.97,22.04,21.9,21.96,162200.0,21.97,22.04,21.9,21.96,162200.0
2007-03-20 13:30:00,21.97,21.98,21.86,21.86,162500.0,21.97,21.98,21.86,21.86,162500.0
2007-03-20 14:00:00,21.87,21.89,21.84,21.89,111600.0,21.87,21.89,21.84,21.89,111600.0
2007-03-20 14:30:00,21.89,22.02,21.89,21.99,138300.0,21.89,22.02,21.89,21.99,138300.0
2007-03-20 15:00:00,21.99,22.11,21.98,22.09,241800.0,21.99,22.11,21.98,22.09,241800.0
2007-03-20 15:30:00,22.1,22.15,22.02,22.03,442800.0,22.1,22.15,22.02,22.03,442800.0
2007-03-21 09:30:00,22.04,22.19,21.91,22.05,193200.0,22.04,22.19,21.91,22.05,193200.0
2007-03-21 10:00:00,22.05,22.1,22.0,22.06,46100.0,22.05,22.1,22.0,22.06,46100.0
2007-03-21 10:30:00,22.06,22.08,22.03,22.05,32800.0,22.06,22.08,22.03,22.05,32800.0
2007-03-21 11:00:00,22.06,22.07,22.02,22.03,68400.0,22.06,22.07,22.02,22.03,68400.0
2007-03-21 11:30:00,22.02,22.03,21.99,21.99,37700.0,22.02,22.03,21.99,21.99,37700.0
2007-03-21 12:00:00,21.99,22.01,21.99,22.0,66300.0,21.99,22.01,21.99,22.0,66300.0
2007-03-21 12:30:00,22.0,22.01,22.0,22.0,21300.0,22.0,22.01,22.0,22.0,21300.0
2007-03-21 13:00:00,22.0,22.02,22.0,22.0,55100.0,22.0,22.02,22.0,22.0,55100.0
2007-03-21 13:30:00,22.0,22.01,22.0,22.0,22500.0,22.0,22.01,22.0,22.0,22500.0
2007-03-21 14:00:00,22.0,22.13,21.99,22.11,152400.0,22.0,22.13,21.99,22.11,152400.0
2007-03-21 14:30:00,22.12,22.38,22.08,22.38,142400.0,22.12,22.38,22.08,22.38,142400.0
2007-03-21 15:00:00,22.38,22.42,22.25,22.29,196100.0,22.38,22.42,22.25,22.29,196100.0
2007-03-21 15:30:00,22.3,22.44,22.29,22.44,447300.0,22.3,22.44,22.29,22.44,447300.0
2007-03-22 09:30:00,22.53,22.74,22.41,22.44,103700.0,22.53,22.74,22.41,22.44,103700.0
2007-03-22 10:00:00,22.45,22.5,22.42,22.5,82700.0,22.45,22.5,22.42,22.5,82700.0
2007-03-22 10:30:00,22.49,22.55,22.46,22.52,92900.0,22.49,22.55,22.46,22.52,92900.0
2007-03-22 11:00:00,22.52,22.53,22.45,22.51,52000.0,22.52,22.53,22.45,22.51,52000.0
2007-03-22 11:30:00,22.5,22.54,22.5,22.54,38800.0,22.5,22.54,22.5,22.54,38800.0
2007-03-22 12:00:00,22.54,22.54,22.48,22.5,31800.0,22.54,22.54,22.48,22.5,31800.0
2007-03-22 12:30:00,22.5,22.6,22.49,22.59,62100.0,22.5,22.6,22.49,22.59,62100.0
2007-03-22 13:00:00,22.58,22.59,22.56,22.59,64200.0,22.58,22.59,22.56,22.59,64200.0
2007-03-22 13:30:00,22.58,22.6,22.57,22.6,117900.0,22.58,22.6,22.57,22.6,117900.0
2007-03-22 14:00:00,22.6,22.63,22.57,22.58,85900.0,22.6,22.63,22.57,22.58,85900.0
2007-03-22 14:30:00,22.58,22.63,22.57,22.61,106200.0,22.58,22.63,22.57,22.61,106200.0
2007-03-22 15:00:00,22.61,22.67,22.6,22.67,160900.0,22.61,22.67,22.6,22.67,160900.0
2007-03-22 15:30:00,22.67,22.69,22.6,22.65,301900.0,22.67,22.69,22.6,22.65,301900.0
2007-03-23 09:30:00,22.82,23.04,22.8,23.0,216600.0,22.82,23.04,22.8,23.0,216600.0
2007-03-23 10:00:00,23.01,23.44,22.97,23.37,565700.0,23.01,23.44,22.97,23.37,565700.0
2007-03-23 10:30:00,23.37,23.48,23.28,23.48,300700.0,23.37,23.48,23.28,23.48,300700.0
2007-03-23 11:00:00,23.47,23.49,23.34,23.41,182100.0,23.47,23.49,23.34,23.41,182100.0
2007-03-23 11:30:00,23.41,23.45,23.35,23.35,139700.0,23.41,23.45,23.35,23.35,139700.0
2007-03-23 12:00:00,23.36,23.37,23.26,23.31,139400.0,23.36,23.37,23.26,23.31,139400.0
2007-03-23 12:30:00,23.31,23.31,23.14,23.22,134200.0,23.31,23.31,23.14,23.22,134200.0
2007-03-23 13:00:00,23.22,23.24,23.19,23.22,107700.0,23.22,23.24,23.19,23.22,107700.0
2007-03-23 13:30:00,23.22,23.25,23.22,23.25,114500.0,23.22,23.25,23.22,23.25,114500.0
2007-03-23 14:00:00,23.24,23.27,23.23,23.23,110600.0,23.24,23.27,23.23,23.23,110600.0
2007-03-23 14:30:00,23.23,23.27,23.23,23.26,121400.0,23.23,23.27,23.23,23.26,121400.0
2007-03-23 15:00:00,23.26,23.28,23.24,23.24,153000.0,23.26,23.28,23.24,23.24,153000.0
2007-03-23 15:30:00,23.24,23.25,23.07,23.1,407000.0,23.24,23.25,23.07,23.1,407000.0
2007-03-26 09:30:00,23.06,23.1,22.95,23.1,141400.0,23.06,23.1,22.95,23.1,141400.0
2007-03-26 10:00:00,23.09,23.09,22.84,22.89,202800.0,23.09,23.09,22.84,22.89,202800.0
2007-03-26 10:30:00,22.89,23.05,22.87,22.9,83500.0,22.89,23.05,22.87,22.9,83500.0
2007-03-26 11:00:00,22.9,22.94,22.87,22.91,156500.0,22.9,22.94,22.87,22.91,156500.0
2007-03-26 11:30:00,22.91,22.91,22.78,22.78,67600.0,22.91,22.91,22.78,22.78,67600.0
2007-03-26 12:00:00,22.78,22.81,22.77,22.8,65300.0,22.78,22.81,22.77,22.8,65300.0
2007-03-26 12:30:00,22.81,22.88,22.8,22.87,106600.0,22.81,22.88,22.8,22.87,106600.0
2007-03-26 13:00:00,22.87,22.94,22.86,22.93,82800.0,22.87,22.94,22.86,22.93,82800.0
2007-03-26 13:30:00,22.93,23.01,22.93,22.99,96400.0,22.93,23.01,22.93,22.99,96400.0
2007-03-26 14:00:00,23.0,23.06,22.99,23.01,142700.0,23.0,23.06,22.99,23.01,142700.0
2007-03-26 14:30:00,23.01,23.01,22.98,23.01,87300.0,23.01,23.01,22.98,23.01,87300.0
2007-03-26 15:00:00,23.0,23.02,22.99,23.0,128000.0,23.0,23.02,22.99,23.0,128000.0
2007-03-26 15:30:00,23.0,23.06,23.0,23.06,235300.0,23.0,23.06,23.0,23.06,235300.0
2007-03-27 09:30:00,23.1,23.22,22.91,23.01,118800.0,23.1,23.22,22.91,23.01,118800.0
2007-03-27 10:00:00,23.0,23.11,23.0,23.02,114400.0,23.0,23.11,23.0,23.02,114400.0
2007-03-27 10:30:00,23.02,23.08,23.0,23.03,57900.0,23.02,23.08,23.0,23.03,57900.0
2007-03-27 11:00:00,23.07,23.07,23.01,23.04,86000.0,23.07,23.07,23.01,23.04,86000.0
2007-03-27 11:30:00,23.02,23.05,23.02,23.03,124600.0,23.02,23.05,23.02,23.03,124600.0
2007-03-27 12:00:00,23.03,23.04,23.01,23.04,45300.0,23.03,23.04,23.01,23.04,45300.0
2007-03-27 12:30:00,23.03,23.04,23.01,23.02,60200.0,23.03,23.04,23.01,23.02,60200.0
2007-03-27 13:00:00,23.02,23.05,23.0,23.01,93800.0,23.02,23.05,23.0,23.01,93800.0
2007-03-27 13:30:00,23.01,23.12,23.0,23.12,74100.0,23.01,23.12,23.0,23.12,74100.0
2007-03-27 14:00:00,23.12,23.17,23.1,23.13,83100.0,23.12,23.17,23.1,23.13,83100.0
2007-03-27 14:30:00,23.13,23.2,23.12,23.2,98200.0,23.13,23.2,23.12,23.2,98200.0
2007-03-27 15:00:00,23.19,23.26,23.18,23.25,188400.0,23.19,23.26,23.18,23.25,188400.0
2007-03-27 15:30:00,23.25,23.27,23.13,23.13,362000.0,23.25,23.27,23.13,23.13,362000.0
2007-03-28 09:30:00,22.92,22.94,22.83,22.85,255900.0,22.92,22.94,22.83,22.85,255900.0
2007-03-28 10:00:00,22.86,22.88,22.68,22.69,360100.0,22.86,22.88,22.68,22.69,360100.0
2007-03-28 10:30:00,22.7,22.7,22.5,22.56,272100.0,22.7,22.7,22.5,22.56,272100.0
2007-03-28 11:00:00,22.56,22.61,22.4,22.41,309200.0,22.56,22.61,22.4,22.41,309200.0
2007-03-28 11:30:00,22.41,22.42,22.35,22.41,200800.0,22.41,22.42,22.35,22.41,200800.0
2007-03-28 12:00:00,22.41,22.73,22.41,22.6,519900.0,22.41,22.73,22.41,22.6,519900.0
2007-03-28 12:30:00,22.61,22.7,22.57,22.65,286000.0,22.61,22.7,22.57,22.65,286000.0
2007-03-28 13:00:00,22.65,22.77,22.6,22.72,420700.0,22.65,22.77,22.6,22.72,420700.0
2007-03-28 13:30:00,22.72,22.9,22.71,22.76,140600.0,22.72,22.9,22.71,22.76,140600.0
2007-03-28 14:00:00,22.76,22.87,22.61,22.62,293400.0,22.76,22.87,22.61,22.62,293400.0
2007-03-28 14:30:00,22.61,22.79,22.58,22.79,174500.0,22.61,22.79,22.58,22.79,174500.0
2007-03-28 15:00:00,22.78,22.84,22.68,22.78,257200.0,22.78,22.84,22.68,22.78,257200.0
2007-03-28 15:30:00,22.78,22.85,22.71,22.71,343400.0,22.78,22.85,22.71,22.71,343400.0
2007-03-29 09:30:00,22.8,22.94,22.51,22.54,220600.0,22.8,22.94,22.51,22.54,220600.0
2007-03-29 10:00:00,22.54,22.79,22.44,22.71,130700.0,22.54,22.79,22.44,22.71,130700.0
2007-03-29 10:30:00,22.73,22.74,22.45,22.6,132000.0,22.73,22.74,22.45,22.6,132000.0
2007-03-29 11:00:00,22.59,22.6,22.47,22.53,65000.0,22.59,22.6,22.47,22.53,65000.0
2007-03-29 11:30:00,22.54,22.57,22.3,22.33,105000.0,22.54,22.57,22.3,22.33,105000.0
2007-03-29 12:00:00,22.33,22.38,22.3,22.35,73200.0,22.33,22.38,22.3,22.35,73200.0
2007-03-29 12:30:00,22.35,22.37,22.28,22.32,108300.0,22.35,22.37,22.28,22.32,108300.0
2007-03-29 13:00:00,22.32,22.44,22.32,22.38,57300.0,22.32,22.44,22.32,22.38,57300.0
2007-03-29 13:30:00,22.38,22.39,22.26,22.26,152900.0,22.38,22.39,22.26,22.26,152900.0
2007-03-29 14:00:00,22.27,22.27,22.18,22.22,124200.0,22.27,22.27,22.18,22.22,124200.0
2007-03-29 14:30:00,22.21,22.22,22.17,22.21,155100.0,22.21,22.22,22.17,22.21,155100.0
2007-03-29 15:00:00,22.21,22.25,22.19,22.25,158400.0,22.21,22.25,22.19,22.25,158400.0
2007-03-29 15:30:00,22.24,22.46,22.24,22.46,436100.0,22.24,22.46,22.24,22.46,436100.0
2007-03-30 09:30:00,22.39,22.44,22.1,22.13,439400.0,22.39,22.44,22.1,22.13,439400.0
2007-03-30 10:00:00,22.13,22.22,21.99,22.22,178000.0,22.13,22.22,21.99,22.22,178000.0
2007-03-30 10:30:00,22.22,22.29,22.21,22.27,100600.0,22.22,22.29,22.21,22.27,100600.0
2007-03-30 11:00:00,22.27,22.3,22.22,22.22,130100.0,22.27,22.3,22.22,22.22,130100.0
2007-03-30 11:30:00,22.22,22.25,21.98,22.12,184100.0,22.22,22.25,21.98,22.12,184100.0
2007-03-30 12:00:00,22.12,22.2,22.08,22.15,188400.0,22.12,22.2,22.08,22.15,188400.0
2007-03-30 12:30:00,22.17,22.26,22.11,22.16,128500.0,22.17,22.26,22.11,22.16,128500.0
2007-03-30 13:00:00,22.16,22.22,22.09,22.2,61700.0,22.16,22.22,22.09,22.2,61700.0
2007-03-30 13:30:00,22.21,22.26,22.17,22.23,137600.0,22.21,22.26,22.17,22.23,137600.0
2007-03-30 14:00:00,22.23,22.29,22.22,22.26,79800.0,22.23,22.29,22.22,22.26,79800.0
2007-03-30 14:30:00,22.26,22.32,22.22,22.29,141700.0,22.26,22.32,22.22,22.29,141700.0
2007-03-30 15:00:00,22.28,22.31,22.2,22.23,194600.0,22.28,22.31,22.2,22.23,194600.0
2007-03-30 15:30:00,22.23,22.32,22.16,22.28,367900.0,22.23,22.32,22.16,22.28,367900.0
2007-04-02 09:30:00,22.11,22.14,21.66,21.69,1080500.0,22.11,22.14,21.66,21.69,1080500.0
2007-04-02 10:00:00,21.68,21.7,21.34,21.5,649100.0,21.68,21.7,21.34,21.5,649100.0
2007-04-02 10:30:00,21.49,21.81,21.39,21.76,664600.0,21.49,21.81,21.39,21.76,664600.0
2007-04-02 11:00:00,21.76,21.79,21.74,21.75,195000.0,21.76,21.79,21.74,21.75,195000.0
2007-04-02 11:30:00,21.76,21.89,21.75,21.89,191000.0,21.76,21.89,21.75,21.89,191000.0
2007-04-02 12:00:00,21.88,22.13,21.85,22.11,273500.0,21.88,22.13,21.85,22.11,273500.0
2007-04-02 12:30:00,22.11,22.16,22.06,22.07,147800.0,22.11,22.16,22.06,22.07,147800.0
2007-04-02 13:00:00,22.06,22.18,22.06,22.15,116000.0,22.06,22.18,22.06,22.15,116000.0
2007-04-02 13:30:00,22.15,22.2,22.12,22.19,96400.0,22.15,22.2,22.12,22.19,96400.0
2007-04-02 14:00:00,22.19,22.28,22.17,22.26,205800.0,22.19,22.28,22.17,22.26,205800.0
2007-04-02 14:30:00,22.25,22.3,22.24,22.25,114200.0,22.25,22.3,22.24,22.25,114200.0
2007-04-02 15:00:00,22.25,22.37,22.25,22.36,124800.0,22.25,22.37,22.25,22.36,124800.0
2007-04-02 15:30:00,22.36,22.39,22.26,22.31,352200.0,22.36,22.39,22.26,22.31,352200.0
2007-04-03 09:30:00,22.29,22.46,22.17,22.25,251500.0,22.29,22.46,22.17,22.25,251500.0
2007-04-03 10:00:00,22.25,22.39,22.24,22.28,201500.0,22.25,22.39,22.24,22.28,201500.0
2007-04-03 10:30:00,22.29,22.46,22.24,22.37,325800.0,22.29,22.46,22.24,22.37,325800.0
2007-04-03 11:00:00,22.37,22.38,22.13,22.13,189500.0,22.37,22.38,22.13,22.13,189500.0
2007-04-03 11:30:00,22.12,22.28,22.08,22.28,130100.0,22.12,22.28,22.08,22.28,130100.0
2007-04-03 12:00:00,22.28,22.36,22.28,22.31,79200.0,22.28,22.36,22.28,22.31,79200.0
2007-04-03 12:30:00,22.31,22.34,22.21,22.23,99800.0,22.31,22.34,22.21,22.23,99800.0
2007-04-03 13:00:00,22.23,22.28,22.21,22.27,52700.0,22.23,22.28,22.21,22.27,52700.0
2007-04-03 13:30:00,22.27,22.32,22.23,22.32,104100.0,22.27,22.32,22.23,22.32,104100.0
2007-04-03 14:00:00,22.31,22.36,22.25,22.29,179000.0,22.31,22.36,22.25,22.29,179000.0
2007-04-03 14:30:00,22.3,22.39,22.28,22.38,133100.0,22.3,22.39,22.28,22.38,133100.0
2007-04-03 15:00:00,22.36,22.4,22.28,22.38,233400.0,22.36,22.4,22.28,22.38,233400.0
2007-04-03 15:30:00,22.37,22.39,22.29,22.29,221700.0,22.37,22.39,22.29,22.29,221700.0
2007-04-04 09:30:00,22.45,22.84,22.45,22.72,325200.0,22.45,22.84,22.45,22.72,325200.0
2007-04-04 10:00:00,22.71,22.84,22.6,22.7,204700.0,22.71,22.84,22.6,22.7,204700.0
2007-04-04 10:30:00,22.71,22.71,22.61,22.61,144500.0,22.71,22.71,22.61,22.61,144500.0
2007-04-04 11:00:00,22.61,22.63,22.38,22.39,497000.0,22.61,22.63,22.38,22.39,497000.0
2007-04-04 11:30:00,22.39,22.51,22.39,22.49,81100.0,22.39,22.51,22.39,22.49,81100.0
2007-04-04 12:00:00,22.48,22.53,22.45,22.45,146600.0,22.48,22.53,22.45,22.45,146600.0
2007-04-04 12:30:00,22.46,22.53,22.45,22.53,85700.0,22.46,22.53,22.45,22.53,85700.0
2007-04-04 13:00:00,22.52,22.56,22.48,22.56,61700.0,22.52,22.56,22.48,22.56,61700.0
2007-04-04 13:30:00,22.55,22.56,22.51,22.53,75800.0,22.55,22.56,22.51,22.53,75800.0
2007-04-04 14:00:00,22.54,22.6,22.51,22.6,80900.0,22.54,22.6,22.51,22.6,80900.0
2007-04-04 14:30:00,22.59,22.68,22.59,22.65,127100.0,22.59,22.68,22.59,22.65,127100.0
2007-04-04 15:00:00,22.64,22.76,22.61,22.65,242700.0,22.64,22.76,22.61,22.65,242700.0
2007-04-04 15:30:00,22.65,22.68,22.58,22.64,247300.0,22.65,22.68,22.58,22.64,247300.0
2007-04-05 09:30:00,22.56,22.77,22.53,22.53,73800.0,22.56,22.77,22.53,22.53,73800.0
2007-04-05 10:00:00,22.52,22.67,22.52,22.65,31000.0,22.52,22.67,22.52,22.65,31000.0
2007-04-05 10:30:00,22.66,22.67,22.63,22.66,70700.0,22.66,22.67,22.63,22.66,70700.0
2007-04-05 11:00:00,22.66,22.66,22.64,22.64,20400.0,22.66,22.66,22.64,22.64,20400.0
2007-04-05 11:30:00,22.64,22.71,22.63,22.67,73700.0,22.64,22.71,22.63,22.67,73700.0
2007-04-05 12:00:00,22.66,22.74,22.66,22.69,39700.0,22.66,22.74,22.66,22.69,39700.0
2007-04-05 12:30:00,22.69,22.75,22.67,22.73,65000.0,22.69,22.75,22.67,22.73,65000.0
2007-04-05 13:00:00,22.72,22.75,22.68,22.69,41900.0,22.72,22.75,22.68,22.69,41900.0
2007-04-05 13:30:00,22.7,22.73,22.69,22.7,23100.0,22.7,22.73,22.69,22.7,23100.0
2007-04-05 14:00:00,22.71,22.74,22.69,22.74,46900.0,22.71,22.74,22.69,22.74,46900.0
2007-04-05 14:30:00,22.73,22.75,22.66,22.68,43400.0,22.73,22.75,22.66,22.68,43400.0
2007-04-05 15:00:00,22.68,22.71,22.65,22.7,70500.0,22.68,22.71,22.65,22.7,70500.0
2007-04-05 15:30:00,22.7,22.76,22.68,22.7,171000.0,22.7,22.76,22.68,22.7,171000.0
2007-04-09 09:30:00,22.72,22.73,22.58,22.72,53100.0,22.72,22.73,22.58,22.72,53100.0
2007-04-09 10:00:00,22.72,22.74,22.5,22.54,100300.0,22.72,22.74,22.5,22.54,100300.0
2007-04-09 10:30:00,22.54,22.57,22.39,22.52,109500.0,22.54,22.57,22.39,22.52,109500.0
2007-04-09 11:00:00,22.52,22.64,22.51,22.61,43600.0,22.52,22.64,22.51,22.61,43600.0
2007-04-09 11:30:00,22.62,22.68,22.62,22.67,37600.0,22.62,22.68,22.62,22.67,37600.0
2007-04-09 12:00:00,22.66,22.72,22.66,22.71,65100.0,22.66,22.72,22.66,22.71,65100.0
2007-04-09 12:30:00,22.71,22.75,22.63,22.73,79300.0,22.71,22.75,22.63,22.73,79300.0
2007-04-09 13:00:00,22.73,22.74,22.65,22.72,23600.0,22.73,22.74,22.65,22.72,23600.0
2007-04-09 13:30:00,22.72,22.73,22.63,22.63,34300.0,22.72,22.73,22.63,22.63,34300.0
2007-04-09 14:00:00,22.63,22.63,22.54,22.59,45300.0,22.63,22.63,22.54,22.59,45300.0
2007-04-09 14:30:00,22.6,22.61,22.55,22.6,93800.0,22.6,22.61,22.55,22.6,93800.0
2007-04-09 15:00:00,22.6,22.64,22.58,22.63,55000.0,22.6,22.64,22.58,22.63,55000.0
2007-04-09 15:30:00,22.63,22.65,22.48,22.49,178000.0,22.63,22.65,22.48,22.49,178000.0
2007-04-10 09:30:00,22.5,22.71,22.46,22.65,113400.0,22.5,22.71,22.46,22.65,113400.0
2007-04-10 10:00:00,22.65,22.73,22.63,22.7,83300.0,22.65,22.73,22.63,22.7,83300.0
2007-04-10 10:30:00,22.7,22.72,22.51,22.51,76200.0,22.7,22.72,22.51,22.51,76200.0
2007-04-10 11:00:00,22.51,22.52,22.41,22.41,80600.0,22.51,22.52,22.41,22.41,80600.0
2007-04-10 11:30:00,22.42,22.44,22.37,22.42,80000.0,22.42,22.44,22.37,22.42,80000.0
2007-04-10 12:00:00,22.42,22.53,22.41,22.49,75600.0,22.42,22.53,22.41,22.49,75600.0
2007-04-10 12:30:00,22.49,22.49,22.41,22.41,48200.0,22.49,22.49,22.41,22.41,48200.0
2007-04-10 13:00:00,22.41,22.41,22.36,22.41,87900.0,22.41,22.41,22.36,22.41,87900.0
2007-04-10 13:30:00,22.41,22.49,22.4,22.41,52500.0,22.41,22.49,22.4,22.41,52500.0
2007-04-10 14:00:00,22.41,22.41,22.37,22.39,49600.0,22.41,22.41,22.37,22.39,49600.0
2007-04-10 14:30:00,22.4,22.42,22.36,22.39,102100.0,22.4,22.42,22.36,22.39,102100.0
2007-04-10 15:00:00,22.4,22.46,22.39,22.43,74100.0,22.4,22.46,22.39,22.43,74100.0
2007-04-10 15:30:00,22.44,22.49,22.42,22.43,239200.0,22.44,22.49,22.42,22.43,239200.0
2007-04-11 09:30:00,22.39,22.63,22.38,22.57,105700.0,22.39,22.63,22.38,22.57,105700.0
2007-04-11 10:00:00,22.57,22.58,22.34,22.39,118000.0,22.57,22.58,22.34,22.39,118000.0
2007-04-11 10:30:00,22.39,22.44,22.28,22.44,113800.0,22.39,22.44,22.28,22.44,113800.0
2007-04-11 11:00:00,22.43,22.5,22.4,22.49,65200.0,22.43,22.5,22.4,22.49,65200.0
2007-04-11 11:30:00,22.49,22.51,22.44,22.44,47700.0,22.49,22.51,22.44,22.44,47700.0
2007-04-11 12:00:00,22.44,22.5,22.36,22.38,124300.0,22.44,22.5,22.36,22.38,124300.0
2007-04-11 12:30:00,22.38,22.39,22.34,22.37,106800.0,22.38,22.39,22.34,22.37,106800.0
2007-04-11 13:00:00,22.37,22.48,22.35,22.46,57000.0,22.37,22.48,22.35,22.46,57000.0
2007-04-11 13:30:00,22.46,22.51,22.46,22.51,84400.0,22.46,22.51,22.46,22.51,84400.0
2007-04-11 14:00:00,22.51,22.52,22.39,22.47,210700.0,22.51,22.52,22.39,22.47,210700.0
2007-04-11 14:30:00,22.48,22.5,22.37,22.43,153200.0,22.48,22.5,22.37,22.43,153200.0
2007-04-11 15:00:00,22.44,22.5,22.43,22.47,146100.0,22.44,22.5,22.43,22.47,146100.0
2007-04-11 15:30:00,22.47,22.55,22.45,22.45,264700.0,22.47,22.55,22.45,22.45,264700.0
2007-04-12 09:30:00,22.34,22.41,22.09,22.15,266800.0,22.34,22.41,22.09,22.15,266800.0
2007-04-12 10:00:00,22.15,22.46,22.15,22.46,98500.0,22.15,22.46,22.15,22.46,98500.0
2007-04-12 10:30:00,22.45,22.5,22.31,22.43,68900.0,22.45,22.5,22.31,22.43,68900.0
2007-04-12 11:00:00,22.43,22.47,22.36,22.45,39600.0,22.43,22.47,22.36,22.45,39600.0
2007-04-12 11:30:00,22.44,22.44,22.34,22.36,23000.0,22.44,22.44,22.34,22.36,23000.0
2007-04-12 12:00:00,22.37,22.49,22.37,22.42,52600.0,22.37,22.49,22.37,22.42,52600.0
2007-04-12 12:30:00,22.42,22.43,22.38,22.42,23300.0,22.42,22.43,22.38,22.42,23300.0
2007-04-12 13:00:00,22.42,22.47,22.37,22.42,42800.0,22.42,22.47,22.37,22.42,42800.0
2007-04-12 13:30:00,22.43,22.46,22.36,22.37,64400.0,22.43,22.46,22.36,22.37,64400.0
2007-04-12 14:00:00,22.37,22.41,22.32,22.33,41600.0,22.37,22.41,22.32,22.33,41600.0
2007-04-12 14:30:00,22.34,22.44,22.33,22.4,47900.0,22.34,22.44,22.33,22.4,47900.0
2007-04-12 15:00:00,22.41,22.49,22.36,22.48,98400.0,22.41,22.49,22.36,22.48,98400.0
2007-04-12 15:30:00,22.49,22.49,22.39,22.43,179200.0,22.49,22.49,22.39,22.43,179200.0
2007-04-13 09:30:00,22.5,22.5,22.23,22.29,112500.0,22.5,22.5,22.23,22.29,112500.0
2007-04-13 10:00:00,22.3,22.3,22.13,22.15,147400.0,22.3,22.3,22.13,22.15,147400.0
2007-04-13 10:30:00,22.17,22.33,22.16,22.29,109000.0,22.17,22.33,22.16,22.29,109000.0
2007-04-13 11:00:00,22.29,22.32,22.25,22.3,83900.0,22.29,22.32,22.25,22.3,83900.0
2007-04-13 11:30:00,22.3,22.43,22.3,22.32,73100.0,22.3,22.43,22.3,22.32,73100.0
2007-04-13 12:00:00,22.31,22.37,22.29,22.31,34900.0,22.31,22.37,22.29,22.31,34900.0
2007-04-13 12:30:00,22.31,22.39,22.31,22.35,28900.0,22.31,22.39,22.31,22.35,28900.0
2007-04-13 13:00:00,22.35,22.36,22.31,22.34,28400.0,22.35,22.36,22.31,22.34,28400.0
2007-04-13 13:30:00,22.34,22.44,22.34,22.42,53100.0,22.34,22.44,22.34,22.42,53100.0
2007-04-13 14:00:00,22.42,22.43,22.36,22.36,93000.0,22.42,22.43,22.36,22.36,93000.0
2007-04-13 14:30:00,22.36,22.5,22.36,22.45,85100.0,22.36,22.5,22.36,22.45,85100.0
2007-04-13 15:00:00,22.45,22.51,22.42,22.43,68600.0,22.45,22.51,22.42,22.43,68600.0
2007-04-13 15:30:00,22.42,22.47,22.42,22.47,102300.0,22.42,22.47,22.42,22.47,102300.0
2007-04-16 09:30:00,22.54,22.65,22.46,22.47,87300.0,22.54,22.65,22.46,22.47,87300.0
2007-04-16 10:00:00,22.46,22.56,22.45,22.48,65900.0,22.46,22.56,22.45,22.48,65900.0
2007-04-16 10:30:00,22.5,22.51,22.48,22.5,56200.0,22.5,22.51,22.48,22.5,56200.0
2007-04-16 11:00:00,22.49,22.5,22.37,22.38,84300.0,22.49,22.5,22.37,22.38,84300.0
2007-04-16 11:30:00,22.38,22.51,22.38,22.44,67600.0,22.38,22.51,22.38,22.44,67600.0
2007-04-16 12:00:00,22.46,22.5,22.44,22.46,47200.0,22.46,22.5,22.44,22.46,47200.0
2007-04-16 12:30:00,22.46,22.46,22.38,22.39,84200.0,22.46,22.46,22.38,22.39,84200.0
2007-04-16 13:00:00,22.39,22.49,22.36,22.45,113800.0,22.39,22.49,22.36,22.45,113800.0
2007-04-16 13:30:00,22.45,22.49,22.45,22.46,40600.0,22.45,22.49,22.45,22.46,40600.0
2007-04-16 14:00:00,22.46,22.5,22.45,22.49,156700.0,22.46,22.5,22.45,22.49,156700.0
2007-04-16 14:30:00,22.5,22.6,22.49,22.6,96200.0,22.5,22.6,22.49,22.6,96200.0
2007-04-16 15:00:00,22.6,22.7,22.59,22.66,165900.0,22.6,22.7,22.59,22.66,165900.0
2007-04-16 15:30:00,22.66,22.77,22.65,22.77,297200.0,22.66,22.77,22.65,22.77,297200.0
2007-04-17 09:30:00,22.73,22.73,22.5,22.6,159400.0,22.73,22.73,22.5,22.6,159400.0
2007-04-17 10:00:00,22.6,22.63,22.55,22.59,64700.0,22.6,22.63,22.55,22.59,64700.0
2007-04-17 10:30:00,22.59,22.64,22.53,22.63,112700.0,22.59,22.64,22.53,22.63,112700.0
2007-04-17 11:00:00,22.63,22.66,22.61,22.64,28300.0,22.63,22.66,22.61,22.64,28300.0
2007-04-17 11:30:00,22.64,22.66,22.62,22.66,28900.0,22.64,22.66,22.62,22.66,28900.0
2007-04-17 12:00:00,22.66,22.66,22.6,22.6,22200.0,22.66,22.66,22.6,22.6,22200.0
2007-04-17 12:30:00,22.6,22.62,22.55,22.56,39700.0,22.6,22.62,22.55,22.56,39700.0
2007-04-17 13:00:00,22.56,22.56,22.5,22.53,46800.0,22.56,22.56,22.5,22.53,46800.0
2007-04-17 13:30:00,22.53,22.61,22.52,22.61,91800.0,22.53,22.61,22.52,22.61,91800.0
2007-04-17 14:00:00,22.6,22.66,22.59,22.62,65300.0,22.6,22.66,22.59,22.62,65300.0
2007-04-17 14:30:00,22.62,22.64,22.6,22.62,59600.0,22.62,22.64,22.6,22.62,59600.0
2007-04-17 15:00:00,22.61,22.67,22.61,22.66,88400.0,22.61,22.67,22.61,22.66,88400.0
2007-04-17 15:30:00,22.66,22.72,22.64,22.69,104400.0,22.66,22.72,22.64,22.69,104400.0
2007-04-18 09:30:00,22.54,22.71,22.54,22.69,82000.0,22.54,22.71,22.54,22.69,82000.0
2007-04-18 10:00:00,22.69,22.76,22.55,22.67,74700.0,22.69,22.76,22.55,22.67,74700.0
2007-04-18 10:30:00,22.67,22.71,22.6,22.66,63500.0,22.67,22.71,22.6,22.66,63500.0
2007-04-18 11:00:00,22.66,22.74,22.63,22.64,36300.0,22.66,22.74,22.63,22.64,36300.0
2007-04-18 11:30:00,22.64,22.7,22.62,22.64,98500.0,22.64,22.7,22.62,22.64,98500.0
2007-04-18 12:00:00,22.64,22.66,22.6,22.61,31300.0,22.64,22.66,22.6,22.61,31300.0
2007-04-18 12:30:00,22.61,22.68,22.6,22.66,85500.0,22.61,22.68,22.6,22.66,85500.0
2007-04-18 13:00:00,22.66,22.66,22.6,22.6,35200.0,22.66,22.66,22.6,22.6,35200.0
2007-04-18 13:30:00,22.61,22.67,22.6,22.67,32700.0,22.61,22.67,22.6,22.67,32700.0
2007-04-18 14:00:00,22.67,22.71,22.66,22.7,36100.0,22.67,22.71,22.66,22.7,36100.0
2007-04-18 14:30:00,22.71,22.71,22.63,22.67,32100.0,22.71,22.71,22.63,22.67,32100.0
2007-04-18 15:00:00,22.67,22.71,22.65,22.67,123000.0,22.67,22.71,22.65,22.67,123000.0
2007-04-18 15:30:00,22.67,22.75,22.67,22.68,167900.0,22.67,22.75,22.67,22.68,167900.0
2007-04-19 09:30:00,22.6,22.6,22.45,22.5,52100.0,22.6,22.6,22.45,22.5,52100.0
2007-04-19 10:00:00,22.5,22.61,22.46,22.6,92900.0,22.5,22.61,22.46,22.6,92900.0
2007-04-19 10:30:00,22.6,22.67,22.58,22.64,231200.0,22.6,22.67,22.58,22.64,231200.0
2007-04-19 11:00:00,22.65,22.7,22.62,22.64,79300.0,22.65,22.7,22.62,22.64,79300.0
2007-04-19 11:30:00,22.65,22.73,22.62,22.69,43200.0,22.65,22.73,22.62,22.69,43200.0
2007-04-19 12:00:00,22.69,22.7,22.63,22.68,25700.0,22.69,22.7,22.63,22.68,25700.0
2007-04-19 12:30:00,22.67,22.69,22.62,22.68,37400.0,22.67,22.69,22.62,22.68,37400.0
2007-04-19 13:00:00,22.66,22.68,22.6,22.62,36100.0,22.66,22.68,22.6,22.62,36100.0
2007-04-19 13:30:00,22.63,22.63,22.57,22.57,32100.0,22.63,22.63,22.57,22.57,32100.0
2007-04-19 14:00:00,22.57,22.57,22.53,22.54,18700.0,22.57,22.57,22.53,22.54,18700.0
2007-04-19 14:30:00,22.55,22.66,22.51,22.66,107800.0,22.55,22.66,22.51,22.66,107800.0
2007-04-19 15:00:00,22.66,22.7,22.58,22.59,91900.0,22.66,22.7,22.58,22.59,91900.0
2007-04-19 15:30:00,22.59,22.59,22.47,22.5,287300.0,22.59,22.59,22.47,22.5,287300.0
2007-04-20 09:30:00,22.72,22.8,22.46,22.5,383400.0,22.72,22.8,22.46,22.5,383400.0
2007-04-20 10:00:00,22.49,22.51,22.45,22.5,99400.0,22.49,22.51,22.45,22.5,99400.0
2007-04-20 10:30:00,22.49,22.5,22.45,22.48,61500.0,22.49,22.5,22.45,22.48,61500.0
2007-04-20 11:00:00,22.48,22.5,22.47,22.5,56400.0,22.48,22.5,22.47,22.5,56400.0
2007-04-20 11:30:00,22.5,22.53,22.47,22.5,39400.0,22.5,22.53,22.47,22.5,39400.0
2007-04-20 12:00:00,22.5,22.52,22.46,22.5,107100.0,22.5,22.52,22.46,22.5,107100.0
2007-04-20 12:30:00,22.5,22.51,22.43,22.47,64100.0,22.5,22.51,22.43,22.47,64100.0
2007-04-20 13:00:00,22.47,22.55,22.45,22.51,47300.0,22.47,22.55,22.45,22.51,47300.0
2007-04-20 13:30:00,22.51,22.51,22.44,22.47,81300.0,22.51,22.51,22.44,22.47,81300.0
2007-04-20 14:00:00,22.46,22.5,22.46,22.49,41600.0,22.46,22.5,22.46,22.49,41600.0
2007-04-20 14:30:00,22.49,22.54,22.47,22.5,118300.0,22.49,22.54,22.47,22.5,118300.0
2007-04-20 15:00:00,22.51,22.51,22.49,22.5,92700.0,22.51,22.51,22.49,22.5,92700.0
2007-04-20 15:30:00,22.5,22.52,22.47,22.48,350200.0,22.5,22.52,22.47,22.48,350200.0
2007-04-23 09:30:00,22.42,22.55,22.42,22.45,84700.0,22.42,22.55,22.42,22.45,84700.0
2007-04-23 10:00:00,22.45,22.48,22.43,22.48,72600.0,22.45,22.48,22.43,22.48,72600.0
2007-04-23 10:30:00,22.47,22.49,22.44,22.44,73000.0,22.47,22.49,22.44,22.44,73000.0
2007-04-23 11:00:00,22.44,22.45,22.41,22.45,78600.0,22.44,22.45,22.41,22.45,78600.0
2007-04-23 11:30:00,22.45,22.45,22.41,22.44,43200.0,22.45,22.45,22.41,22.44,43200.0
2007-04-23 12:00:00,22.45,22.45,22.41,22.42,42000.0,22.45,22.45,22.41,22.42,42000.0
2007-04-23 12:30:00,22.42,22.45,22.4,22.43,77100.0,22.42,22.45,22.4,22.43,77100.0
2007-04-23 13:00:00,22.44,22.45,22.41,22.41,44000.0,22.44,22.45,22.41,22.41,44000.0
2007-04-23 13:30:00,22.41,22.43,22.38,22.38,39100.0,22.41,22.43,22.38,22.38,39100.0
2007-04-23 14:00:00,22.38,22.39,22.31,22.36,41000.0,22.38,22.39,22.31,22.36,41000.0
2007-04-23 14:30:00,22.35,22.41,22.3,22.31,118200.0,22.35,22.41,22.3,22.31,118200.0
2007-04-23 15:00:00,22.31,22.38,22.27,22.38,155100.0,22.31,22.38,22.27,22.38,155100.0
2007-04-23 15:30:00,22.38,22.4,22.28,22.37,308900.0,22.38,22.4,22.28,22.37,308900.0
2007-04-24 09:30:00,22.37,22.37,22.24,22.34,105900.0,22.37,22.37,22.24,22.34,105900.0
2007-04-24 10:00:00,22.35,22.35,22.23,22.24,250100.0,22.35,22.35,22.23,22.24,250100.0
2007-04-24 10:30:00,22.24,22.3,22.22,22.25,60300.0,22.24,22.3,22.22,22.25,60300.0
2007-04-24 11:00:00,22.25,22.25,22.2,22.25,157100.0,22.25,22.25,22.2,22.25,157100.0
2007-04-24 11:30:00,22.25,22.25,22.22,22.23,67400.0,22.25,22.25,22.22,22.23,67400.0
2007-04-24 12:00:00,22.23,22.32,22.22,22.28,153800.0,22.23,22.32,22.22,22.28,153800.0
2007-04-24 12:30:00,22.28,22.39,22.27,22.36,313500.0,22.28,22.39,22.27,22.36,313500.0
2007-04-24 13:00:00,22.35,22.5,22.35,22.45,139900.0,22.35,22.5,22.35,22.45,139900.0
2007-04-24 13:30:00,22.46,22.52,22.44,22.46,107800.0,22.46,22.52,22.44,22.46,107800.0
2007-04-24 14:00:00,22.46,22.49,22.43,22.47,138900.0,22.46,22.49,22.43,22.47,138900.0
2007-04-24 14:30:00,22.47,22.58,22.47,22.53,174400.0,22.47,22.58,22.47,22.53,174400.0
2007-04-24 15:00:00,22.54,22.58,22.51,22.54,92500.0,22.54,22.58,22.51,22.54,92500.0
2007-04-24 15:30:00,22.53,22.58,22.5,22.54,187500.0,22.53,22.58,22.5,22.54,187500.0
2007-04-25 09:30:00,22.48,22.52,22.38,22.51,107400.0,22.48,22.52,22.38,22.51,107400.0
2007-04-25 10:00:00,22.48,22.53,22.43,22.47,127300.0,22.48,22.53,22.43,22.47,127300.0
2007-04-25 10:30:00,22.48,22.53,22.47,22.49,157700.0,22.48,22.53,22.47,22.49,157700.0
2007-04-25 11:00:00,22.49,22.7,22.49,22.67,185100.0,22.49,22.7,22.49,22.67,185100.0
2007-04-25 11:30:00,22.66,22.83,22.6,22.77,196300.0,22.66,22.83,22.6,22.77,196300.0
2007-04-25 12:00:00,22.77,22.79,22.67,22.77,73200.0,22.77,22.79,22.67,22.77,73200.0
2007-04-25 12:30:00,22.77,22.77,22.67,22.72,117200.0,22.77,22.77,22.67,22.72,117200.0
2007-04-25 13:00:00,22.71,22.76,22.64,22.66,99900.0,22.71,22.76,22.64,22.66,99900.0
2007-04-25 13:30:00,22.65,22.77,22.65,22.76,50000.0,22.65,22.77,22.65,22.76,50000.0
2007-04-25 14:00:00,22.75,22.89,22.71,22.85,112600.0,22.75,22.89,22.71,22.85,112600.0
2007-04-25 14:30:00,22.85,22.92,22.8,22.82,161600.0,22.85,22.92,22.8,22.82,161600.0
2007-04-25 15:00:00,22.83,22.87,22.79,22.87,222500.0,22.83,22.87,22.79,22.87,222500.0
2007-04-25 15:30:00,22.86,23.05,22.8,22.95,449000.0,22.86,23.05,22.8,22.95,449000.0
2007-04-26 09:30:00,23.66,24.9,23.64,24.33,1136900.0,23.66,24.9,23.64,24.33,1136900.0
2007-04-26 10:00:00,24.32,24.65,24.0,24.47,881400.0,24.32,24.65,24.0,24.47,881400.0
2007-04-26 10:30:00,24.46,24.64,24.34,24.35,756800.0,24.46,24.64,24.34,24.35,756800.0
2007-04-26 11:00:00,24.35,24.37,24.0,24.1,362700.0,24.35,24.37,24.0,24.1,362700.0
2007-04-26 11:30:00,24.1,24.26,24.03,24.24,469400.0,24.1,24.26,24.03,24.24,469400.0
2007-04-26 12:00:00,24.25,24.25,24.19,24.25,205600.0,24.25,24.25,24.19,24.25,205600.0
2007-04-26 12:30:00,24.24,24.31,24.13,24.26,236500.0,24.24,24.31,24.13,24.26,236500.0
2007-04-26 13:00:00,24.25,24.3,24.18,24.3,127700.0,24.25,24.3,24.18,24.3,127700.0
2007-04-26 13:30:00,24.3,24.36,24.22,24.35,151100.0,24.3,24.36,24.22,24.35,151100.0
2007-04-26 14:00:00,24.36,24.4,24.27,24.27,185800.0,24.36,24.4,24.27,24.27,185800.0
2007-04-26 14:30:00,24.27,24.31,24.2,24.24,264100.0,24.27,24.31,24.2,24.24,264100.0
2007-04-26 15:00:00,24.24,24.27,24.2,24.2,212200.0,24.24,24.27,24.2,24.2,212200.0
2007-04-26 15:30:00,24.2,24.3,24.14,24.16,494300.0,24.2,24.3,24.14,24.16,494300.0
2007-04-27 09:30:00,24.05,24.17,24.01,24.15,166300.0,24.05,24.17,24.01,24.15,166300.0
2007-04-27 10:00:00,24.16,24.18,24.04,24.04,215900.0,24.16,24.18,24.04,24.04,215900.0
2007-04-27 10:30:00,24.05,24.05,23.87,23.97,244800.0,24.05,24.05,23.87,23.97,244800.0
2007-04-27 11:00:00,23.98,23.98,23.9,23.9,149400.0,23.98,23.98,23.9,23.9,149400.0
2007-04-27 11:30:00,23.91,23.93,23.82,23.86,127700.0,23.91,23.93,23.82,23.86,127700.0
2007-04-27 12:00:00,23.86,23.88,23.8,23.8,121200.0,23.86,23.88,23.8,23.8,121200.0
2007-04-27 12:30:00,23.8,23.83,23.71,23.73,181100.0,23.8,23.83,23.71,23.73,181100.0
2007-04-27 13:00:00,23.74,23.79,23.73,23.76,107000.0,23.74,23.79,23.73,23.76,107000.0
2007-04-27 13:30:00,23.76,23.8,23.74,23.78,76800.0,23.76,23.8,23.74,23.78,76800.0
2007-04-27 14:00:00,23.78,23.9,23.74,23.89,144600.0,23.78,23.9,23.74,23.89,144600.0
2007-04-27 14:30:00,23.88,23.88,23.8,23.8,167500.0,23.88,23.88,23.8,23.8,167500.0
2007-04-27 15:00:00,23.8,23.85,23.75,23.76,137600.0,23.8,23.85,23.75,23.76,137600.0
2007-04-27 15:30:00,23.76,23.8,23.66,23.75,270300.0,23.76,23.8,23.66,23.75,270300.0
2007-04-30 09:30:00,23.8,23.83,23.67,23.79,87900.0,23.8,23.83,23.67,23.79,87900.0
2007-04-30 10:00:00,23.79,23.95,23.78,23.86,64500.0,23.79,23.95,23.78,23.86,64500.0
2007-04-30 10:30:00,23.86,23.93,23.85,23.87,80200.0,23.86,23.93,23.85,23.87,80200.0
2007-04-30 11:00:00,23.87,23.88,23.82,23.83,51200.0,23.87,23.88,23.82,23.83,51200.0
2007-04-30 11:30:00,23.82,23.84,23.76,23.77,58100.0,23.82,23.84,23.76,23.77,58100.0
2007-04-30 12:00:00,23.77,23.8,23.74,23.75,44700.0,23.77,23.8,23.74,23.75,44700.0
2007-04-30 12:30:00,23.75,23.76,23.69,23.7,53900.0,23.75,23.76,23.69,23.7,53900.0
2007-04-30 13:00:00,23.7,23.77,23.66,23.75,144300.0,23.7,23.77,23.66,23.75,144300.0
2007-04-30 13:30:00,23.75,23.76,23.7,23.72,90500.0,23.75,23.76,23.7,23.72,90500.0
2007-04-30 14:00:00,23.72,23.72,23.59,23.64,108600.0,23.72,23.72,23.59,23.64,108600.0
2007-04-30 14:30:00,23.64,23.64,23.43,23.45,190700.0,23.64,23.64,23.43,23.45,190700.0
2007-04-30 15:00:00,23.46,23.52,23.44,23.51,126400.0,23.46,23.52,23.44,23.51,126400.0
2007-04-30 15:30:00,23.52,23.58,23.44,23.54,260300.0,23.52,23.58,23.44,23.54,260300.0
2007-05-01 09:30:00,23.62,23.76,23.45,23.75,150800.0,23.62,23.76,23.45,23.75,150800.0
2007-05-01 10:00:00,23.74,23.89,23.72,23.83,150400.0,23.74,23.89,23.72,23.83,150400.0
2007-05-01 10:30:00,23.84,23.85,23.79,23.83,104800.0,23.84,23.85,23.79,23.83,104800.0
2007-05-01 11:00:00,23.83,23.84,23.77,23.81,75500.0,23.83,23.84,23.77,23.81,75500.0
2007-05-01 11:30:00,23.81,23.84,23.75,23.77,47000.0,23.81,23.84,23.75,23.77,47000.0
2007-05-01 12:00:00,23.77,23.84,23.77,23.81,48200.0,23.77,23.84,23.77,23.81,48200.0
2007-05-01 12:30:00,23.81,23.85,23.81,23.83,69900.0,23.81,23.85,23.81,23.83,69900.0
2007-05-01 13:00:00,23.83,23.83,23.74,23.8,168700.0,23.83,23.83,23.74,23.8,168700.0
2007-05-01 13:30:00,23.81,23.95,23.79,23.91,177100.0,23.81,23.95,23.79,23.91,177100.0
2007-05-01 14:00:00,23.91,23.99,23.85,23.97,167700.0,23.91,23.99,23.85,23.97,167700.0
2007-05-01 14:30:00,23.98,24.03,23.97,24.0,123200.0,23.98,24.03,23.97,24.0,123200.0
2007-05-01 15:00:00,24.01,24.02,23.86,23.87,180000.0,24.01,24.02,23.86,23.87,180000.0
2007-05-01 15:30:00,23.86,23.96,23.84,23.9,491300.0,23.86,23.96,23.84,23.9,491300.0
2007-05-02 09:30:00,23.91,23.97,23.86,23.87,58200.0,23.91,23.97,23.86,23.87,58200.0
2007-05-02 10:00:00,23.89,24.0,23.89,23.92,87700.0,23.89,24.0,23.89,23.92,87700.0
2007-05-02 10:30:00,23.92,23.99,23.9,23.95,363200.0,23.92,23.99,23.9,23.95,363200.0
2007-05-02 11:00:00,23.95,24.03,23.94,24.02,84500.0,23.95,24.03,23.94,24.02,84500.0
2007-05-02 11:30:00,24.02,24.2,24.0,24.17,148600.0,24.02,24.2,24.0,24.17,148600.0
2007-05-02 12:00:00,24.17,24.17,24.12,24.14,79200.0,24.17,24.17,24.12,24.14,79200.0
2007-05-02 12:30:00,24.13,24.17,24.13,24.17,67300.0,24.13,24.17,24.13,24.17,67300.0
2007-05-02 13:00:00,24.17,24.18,24.12,24.13,57800.0,24.17,24.18,24.12,24.13,57800.0
2007-05-02 13:30:00,24.13,24.13,23.99,23.99,103900.0,24.13,24.13,23.99,23.99,103900.0
2007-05-02 14:00:00,24.0,24.03,23.88,23.93,226100.0,24.0,24.03,23.88,23.93,226100.0
2007-05-02 14:30:00,23.93,23.96,23.89,23.9,194200.0,23.93,23.96,23.89,23.9,194200.0
2007-05-02 15:00:00,23.9,23.91,23.81,23.88,153300.0,23.9,23.91,23.81,23.88,153300.0
2007-05-02 15:30:00,23.88,23.97,23.88,23.92,716800.0,23.88,23.97,23.88,23.92,716800.0
2007-05-03 09:30:00,24.02,24.1,23.83,24.09,261000.0,24.02,24.1,23.83,24.09,261000.0
2007-05-03 10:00:00,24.09,24.17,24.05,24.11,140200.0,24.09,24.17,24.05,24.11,140200.0
2007-05-03 10:30:00,24.09,24.16,24.08,24.16,100700.0,24.09,24.16,24.08,24.16,100700.0
2007-05-03 11:00:00,24.15,24.17,24.1,24.1,72700.0,24.15,24.17,24.1,24.1,72700.0
2007-05-03 11:30:00,24.1,24.12,24.08,24.09,69000.0,24.1,24.12,24.08,24.09,69000.0
2007-05-03 12:00:00,24.1,24.1,23.91,23.99,262500.0,24.1,24.1,23.91,23.99,262500.0
2007-05-03 12:30:00,23.99,24.1,23.99,24.08,111200.0,23.99,24.1,23.99,24.08,111200.0
2007-05-03 13:00:00,24.08,24.09,24.01,24.05,34300.0,24.08,24.09,24.01,24.05,34300.0
2007-05-03 13:30:00,24.04,24.07,23.99,23.99,144100.0,24.04,24.07,23.99,23.99,144100.0
2007-05-03 14:00:00,24.0,24.05,24.0,24.01,45500.0,24.0,24.05,24.0,24.01,45500.0
2007-05-03 14:30:00,24.01,24.06,24.0,24.04,119900.0,24.01,24.06,24.0,24.04,119900.0
2007-05-03 15:00:00,24.05,24.09,24.01,24.07,140600.0,24.05,24.09,24.01,24.07,140600.0
2007-05-03 15:30:00,24.06,24.09,24.02,24.09,258300.0,24.06,24.09,24.02,24.09,258300.0
2007-05-04 09:30:00,24.07,24.2,23.97,24.15,157100.0,24.07,24.2,23.97,24.15,157100.0
2007-05-04 10:00:00,24.14,24.2,24.12,24.19,37500.0,24.14,24.2,24.12,24.19,37500.0
2007-05-04 10:30:00,24.19,24.19,24.13,24.17,44900.0,24.19,24.19,24.13,24.17,44900.0
2007-05-04 11:00:00,24.17,24.17,24.06,24.06,33700.0,24.17,24.17,24.06,24.06,33700.0
2007-05-04 11:30:00,24.06,24.16,24.06,24.16,46100.0,24.06,24.16,24.06,24.16,46100.0
2007-05-04 12:00:00,24.15,24.23,24.15,24.19,94000.0,24.15,24.23,24.15,24.19,94000.0
2007-05-04 12:30:00,24.19,24.28,24.17,24.28,92900.0,24.19,24.28,24.17,24.28,92900.0
2007-05-04 13:00:00,24.28,24.29,24.21,24.22,60200.0,24.28,24.29,24.21,24.22,60200.0
2007-05-04 13:30:00,24.22,24.22,24.04,24.06,105800.0,24.22,24.22,24.04,24.06,105800.0
2007-05-04 14:00:00,24.06,24.12,24.04,24.08,44600.0,24.06,24.12,24.04,24.08,44600.0
2007-05-04 14:30:00,24.08,24.13,24.06,24.12,64000.0,24.08,24.13,24.06,24.12,64000.0
2007-05-04 15:00:00,24.12,24.12,24.05,24.06,97200.0,24.12,24.12,24.05,24.06,97200.0
2007-05-04 15:30:00,24.06,24.11,24.03,24.09,94800.0,24.06,24.11,24.03,24.09,94800.0
2007-05-07 09:30:00,24.01,24.26,24.01,24.19,75800.0,24.01,24.26,24.01,24.19,75800.0
2007-05-07 10:00:00,24.2,24.23,24.12,24.12,98100.0,24.2,24.23,24.12,24.12,98100.0
2007-05-07 10:30:00,24.12,24.16,24.03,24.13,87300.0,24.12,24.16,24.03,24.13,87300.0
2007-05-07 11:00:00,24.12,24.19,24.11,24.16,44000.0,24.12,24.19,24.11,24.16,44000.0
2007-05-07 11:30:00,24.16,24.2,24.16,24.18,25700.0,24.16,24.2,24.16,24.18,25700.0
2007-05-07 12:00:00,24.19,24.2,24.15,24.19,28200.0,24.19,24.2,24.15,24.19,28200.0
2007-05-07 12:30:00,24.19,24.26,24.17,24.26,41800.0,24.19,24.26,24.17,24.26,41800.0
2007-05-07 13:00:00,24.25,24.25,24.19,24.21,54300.0,24.25,24.25,24.19,24.21,54300.0
2007-05-07 13:30:00,24.21,24.23,24.2,24.23,47600.0,24.21,24.23,24.2,24.23,47600.0
2007-05-07 14:00:00,24.22,24.23,24.2,24.22,47600.0,24.22,24.23,24.2,24.22,47600.0
2007-05-07 14:30:00,24.22,24.26,24.22,24.25,67400.0,24.22,24.26,24.22,24.25,67400.0
2007-05-07 15:00:00,24.26,24.26,24.18,24.22,108500.0,24.26,24.26,24.18,24.22,108500.0
2007-05-07 15:30:00,24.22,24.23,24.15,24.15,208000.0,24.22,24.23,24.15,24.15,208000.0
2007-05-08 09:30:00,24.03,24.08,23.87,24.04,107800.0,24.03,24.08,23.87,24.04,107800.0
2007-05-08 10:00:00,24.06,24.24,24.05,24.24,81200.0,24.06,24.24,24.05,24.24,81200.0
2007-05-08 10:30:00,24.24,24.39,24.18,24.37,167300.0,24.24,24.39,24.18,24.37,167300.0
2007-05-08 11:00:00,24.36,24.39,24.28,24.37,121200.0,24.36,24.39,24.28,24.37,121200.0
2007-05-08 11:30:00,24.38,24.45,24.34,24.38,131100.0,24.38,24.45,24.34,24.38,131100.0
2007-05-08 12:00:00,24.38,24.4,24.26,24.26,49800.0,24.38,24.4,24.26,24.26,49800.0
2007-05-08 12:30:00,24.27,24.41,24.27,24.4,65200.0,24.27,24.41,24.27,24.4,65200.0
2007-05-08 13:00:00,24.4,24.42,24.31,24.35,107300.0,24.4,24.42,24.31,24.35,107300.0
2007-05-08 13:30:00,24.35,24.36,24.31,24.36,68900.0,24.35,24.36,24.31,24.36,68900.0
2007-05-08 14:00:00,24.36,24.42,24.32,24.34,115300.0,24.36,24.42,24.32,24.34,115300.0
2007-05-08 14:30:00,24.35,24.37,24.3,24.3,91100.0,24.35,24.37,24.3,24.3,91100.0
2007-05-08 15:00:00,24.31,24.39,24.3,24.34,198800.0,24.31,24.39,24.3,24.34,198800.0
2007-05-08 15:30:00,24.33,24.39,24.32,24.39,222800.0,24.33,24.39,24.32,24.39,222800.0
2007-05-09 09:30:00,24.27,24.28,23.99,24.05,170800.0,24.27,24.28,23.99,24.05,170800.0
2007-05-09 10:00:00,24.05,24.14,24.02,24.09,104900.0,24.05,24.14,24.02,24.09,104900.0
2007-05-09 10:30:00,24.1,24.14,24.03,24.03,73700.0,24.1,24.14,24.03,24.03,73700.0
2007-05-09 11:00:00,24.03,24.11,24.0,24.0,60500.0,24.03,24.11,24.0,24.0,60500.0
2007-05-09 11:30:00,24.01,24.05,23.97,23.98,68800.0,24.01,24.05,23.97,23.98,68800.0
2007-05-09 12:00:00,23.98,24.0,23.95,23.97,38000.0,23.98,24.0,23.95,23.97,38000.0
2007-05-09 12:30:00,23.97,24.01,23.94,23.94,75200.0,23.97,24.01,23.94,23.94,75200.0
2007-05-09 13:00:00,23.94,23.96,23.93,23.94,51800.0,23.94,23.96,23.93,23.94,51800.0
2007-05-09 13:30:00,23.94,24.0,23.94,23.98,49100.0,23.94,24.0,23.94,23.98,49100.0
2007-05-09 14:00:00,23.98,24.18,23.96,24.05,164900.0,23.98,24.18,23.96,24.05,164900.0
2007-05-09 14:30:00,24.04,24.28,24.01,24.26,76200.0,24.04,24.28,24.01,24.26,76200.0
2007-05-09 15:00:00,24.26,24.26,24.13,24.17,108900.0,24.26,24.26,24.13,24.17,108900.0
2007-05-09 15:30:00,24.17,24.24,24.12,24.14,143200.0,24.17,24.24,24.12,24.14,143200.0
2007-05-10 09:30:00,24.11,24.14,24.01,24.01,90500.0,24.11,24.14,24.01,24.01,90500.0
2007-05-10 10:00:00,24.0,24.1,23.97,24.1,115800.0,24.0,24.1,23.97,24.1,115800.0
2007-05-10 10:30:00,24.08,24.17,24.05,24.11,64700.0,24.08,24.17,24.05,24.11,64700.0
2007-05-10 11:00:00,24.12,24.12,23.83,23.86,116100.0,24.12,24.12,23.83,23.86,116100.0
2007-05-10 11:30:00,23.85,23.95,23.78,23.78,107900.0,23.85,23.95,23.78,23.78,107900.0
2007-05-10 12:00:00,23.79,23.89,23.75,23.87,107300.0,23.79,23.89,23.75,23.87,107300.0
2007-05-10 12:30:00,23.88,23.93,23.87,23.88,37600.0,23.88,23.93,23.87,23.88,37600.0
2007-05-10 13:00:00,23.88,23.88,23.78,23.83,76000.0,23.88,23.88,23.78,23.83,76000.0
2007-05-10 13:30:00,23.83,23.98,23.74,23.9,86600.0,23.83,23.98,23.74,23.9,86600.0
2007-05-10 14:00:00,23.91,23.96,23.85,23.89,62200.0,23.91,23.96,23.85,23.89,62200.0
2007-05-10 14:30:00,23.89,23.95,23.83,23.84,63200.0,23.89,23.95,23.83,23.84,63200.0
2007-05-10 15:00:00,23.84,23.89,23.74,23.82,139300.0,23.84,23.89,23.74,23.82,139300.0
2007-05-10 15:30:00,23.83,23.93,23.83,23.89,178300.0,23.83,23.93,23.83,23.89,178300.0
2007-05-11 09:30:00,23.75,23.96,23.71,23.86,41100.0,23.75,23.96,23.71,23.86,41100.0
2007-05-11 10:00:00,23.86,23.93,23.8,23.86,77300.0,23.86,23.93,23.8,23.86,77300.0
2007-05-11 10:30:00,23.87,23.96,23.81,23.94,76800.0,23.87,23.96,23.81,23.94,76800.0
2007-05-11 11:00:00,23.94,24.06,23.94,23.99,58100.0,23.94,24.06,23.94,23.99,58100.0
2007-05-11 11:30:00,23.99,23.99,23.87,23.9,31400.0,23.99,23.99,23.87,23.9,31400.0
2007-05-11 12:00:00,23.9,24.0,23.88,23.93,32600.0,23.9,24.0,23.88,23.93,32600.0
2007-05-11 12:30:00,23.92,23.95,23.88,23.89,28800.0,23.92,23.95,23.88,23.89,28800.0
2007-05-11 13:00:00,23.89,23.9,23.86,23.9,45100.0,23.89,23.9,23.86,23.9,45100.0
2007-05-11 13:30:00,23.9,23.9,23.88,23.89,28500.0,23.9,23.9,23.88,23.89,28500.0
2007-05-11 14:00:00,23.9,23.9,23.89,23.9,20900.0,23.9,23.9,23.89,23.9,20900.0
2007-05-11 14:30:00,23.91,23.98,23.89,23.95,44900.0,23.91,23.98,23.89,23.95,44900.0
2007-05-11 15:00:00,23.95,24.04,23.94,23.98,67800.0,23.95,24.04,23.94,23.98,67800.0
2007-05-11 15:30:00,23.99,24.03,23.99,23.99,153800.0,23.99,24.03,23.99,23.99,153800.0
2007-05-14 09:30:00,24.0,24.19,23.92,24.18,72700.0,24.0,24.19,23.92,24.18,72700.0
2007-05-14 10:00:00,24.18,24.18,24.0,24.05,111000.0,24.18,24.18,24.0,24.05,111000.0
2007-05-14 10:30:00,24.05,24.2,24.05,24.18,66400.0,24.05,24.2,24.05,24.18,66400.0
2007-05-14 11:00:00,24.19,24.19,24.15,24.18,51000.0,24.19,24.19,24.15,24.18,51000.0
2007-05-14 11:30:00,24.18,24.19,24.13,24.13,35300.0,24.18,24.19,24.13,24.13,35300.0
2007-05-14 12:00:00,24.13,24.14,23.99,24.01,57500.0,24.13,24.14,23.99,24.01,57500.0
2007-05-14 12:30:00,24.02,24.17,24.02,24.17,36600.0,24.02,24.17,24.02,24.17,36600.0
2007-05-14 13:00:00,24.18,24.18,24.07,24.13,59100.0,24.18,24.18,24.07,24.13,59100.0
2007-05-14 13:30:00,24.13,24.13,23.99,24.04,54200.0,24.13,24.13,23.99,24.04,54200.0
2007-05-14 14:00:00,24.03,24.05,23.89,23.97,83900.0,24.03,24.05,23.89,23.97,83900.0
2007-05-14 14:30:00,23.98,24.03,23.9,23.93,55100.0,23.98,24.03,23.9,23.93,55100.0
2007-05-14 15:00:00,23.93,24.03,23.92,23.94,82700.0,23.93,24.03,23.92,23.94,82700.0
2007-05-14 15:30:00,23.94,24.05,23.94,24.02,102400.0,23.94,24.05,23.94,24.02,102400.0
2007-05-15 09:30:00,23.94,24.1,23.94,24.09,111700.0,23.94,24.1,23.94,24.09,111700.0
2007-05-15 10:00:00,24.08,24.22,24.04,24.11,119100.0,24.08,24.22,24.04,24.11,119100.0
2007-05-15 10:30:00,24.12,24.16,24.0,24.06,79400.0,24.12,24.16,24.0,24.06,79400.0
2007-05-15 11:00:00,24.05,24.14,24.02,24.12,60000.0,24.05,24.14,24.02,24.12,60000.0
2007-05-15 11:30:00,24.12,24.21,24.12,24.18,40000.0,24.12,24.21,24.12,24.18,40000.0
2007-05-15 12:00:00,24.18,24.19,24.16,24.19,25800.0,24.18,24.19,24.16,24.19,25800.0
2007-05-15 12:30:00,24.19,24.21,24.11,24.11,82300.0,24.19,24.21,24.11,24.11,82300.0
2007-05-15 13:00:00,24.11,24.14,24.05,24.06,60900.0,24.11,24.14,24.05,24.06,60900.0
2007-05-15 13:30:00,24.07,24.07,23.86,23.89,77100.0,24.07,24.07,23.86,23.89,77100.0
2007-05-15 14:00:00,23.89,23.92,23.74,23.77,61300.0,23.89,23.92,23.74,23.77,61300.0
2007-05-15 14:30:00,23.77,23.82,23.67,23.69,241800.0,23.77,23.82,23.67,23.69,241800.0
2007-05-15 15:00:00,23.7,23.75,23.68,23.7,158600.0,23.7,23.75,23.68,23.7,158600.0
2007-05-15 15:30:00,23.7,23.75,23.48,23.63,427300.0,23.7,23.75,23.48,23.63,427300.0
2007-05-16 09:30:00,23.76,23.81,23.41,23.51,107900.0,23.76,23.81,23.41,23.51,107900.0
2007-05-16 10:00:00,23.51,23.77,23.51,23.77,74400.0,23.51,23.77,23.51,23.77,74400.0
2007-05-16 10:30:00,23.76,23.76,23.66,23.67,87200.0,23.76,23.76,23.66,23.67,87200.0
2007-05-16 11:00:00,23.67,23.67,23.5,23.65,63000.0,23.67,23.67,23.5,23.65,63000.0
2007-05-16 11:30:00,23.65,23.71,23.61,23.68,74600.0,23.65,23.71,23.61,23.68,74600.0
2007-05-16 12:00:00,23.69,23.72,23.65,23.72,48900.0,23.69,23.72,23.65,23.72,48900.0
2007-05-16 12:30:00,23.72,23.84,23.7,23.84,85900.0,23.72,23.84,23.7,23.84,85900.0
2007-05-16 13:00:00,23.84,23.85,23.74,23.81,79800.0,23.84,23.85,23.74,23.81,79800.0
2007-05-16 13:30:00,23.81,23.84,23.65,23.77,73900.0,23.81,23.84,23.65,23.77,73900.0
2007-05-16 14:00:00,23.76,23.91,23.76,23.83,51700.0,23.76,23.91,23.76,23.83,51700.0
2007-05-16 14:30:00,23.83,23.92,23.83,23.91,54200.0,23.83,23.92,23.83,23.91,54200.0
2007-05-16 15:00:00,23.91,23.96,23.85,23.95,81400.0,23.91,23.96,23.85,23.95,81400.0
2007-05-16 15:30:00,23.95,23.99,23.81,23.88,317200.0,23.95,23.99,23.81,23.88,317200.0
2007-05-17 09:30:00,23.87,23.9,23.69,23.87,41900.0,23.87,23.9,23.69,23.87,41900.0
2007-05-17 10:00:00,23.87,23.94,23.86,23.88,65400.0,23.87,23.94,23.86,23.88,65400.0
2007-05-17 10:30:00,23.89,23.9,23.81,23.9,30400.0,23.89,23.9,23.81,23.9,30400.0
2007-05-17 11:00:00,23.91,23.92,23.79,23.82,36500.0,23.91,23.92,23.79,23.82,36500.0
2007-05-17 11:30:00,23.83,23.87,23.76,23.77,43500.0,23.83,23.87,23.76,23.77,43500.0
2007-05-17 12:00:00,23.79,23.8,23.7,23.75,54600.0,23.79,23.8,23.7,23.75,54600.0
2007-05-17 12:30:00,23.75,23.77,23.71,23.76,39300.0,23.75,23.77,23.71,23.76,39300.0
2007-05-17 13:00:00,23.76,23.77,23.72,23.74,20600.0,23.76,23.77,23.72,23.74,20600.0
2007-05-17 13:30:00,23.74,23.75,23.69,23.71,42400.0,23.74,23.75,23.69,23.71,42400.0
2007-05-17 14:00:00,23.7,23.76,23.69,23.75,55800.0,23.7,23.76,23.69,23.75,55800.0
2007-05-17 14:30:00,23.74,23.85,23.71,23.85,72900.0,23.74,23.85,23.71,23.85,72900.0
2007-05-17 15:00:00,23.85,23.92,23.8,23.84,108100.0,23.85,23.92,23.8,23.84,108100.0
2007-05-17 15:30:00,23.83,23.91,23.75,23.76,198900.0,23.83,23.91,23.75,23.76,198900.0
2007-05-18 09:30:00,23.79,23.98,23.66,23.83,244500.0,23.79,23.98,23.66,23.83,244500.0
2007-05-18 10:00:00,23.83,23.99,23.81,23.97,81300.0,23.83,23.99,23.81,23.97,81300.0
2007-05-18 10:30:00,23.96,23.96,23.68,23.72,135700.0,23.96,23.96,23.68,23.72,135700.0
2007-05-18 11:00:00,23.72,23.72,23.6,23.62,121900.0,23.72,23.72,23.6,23.62,121900.0
2007-05-18 11:30:00,23.62,23.66,23.59,23.66,100500.0,23.62,23.66,23.59,23.66,100500.0
2007-05-18 12:00:00,23.65,23.69,23.65,23.68,25800.0,23.65,23.69,23.65,23.68,25800.0
2007-05-18 12:30:00,23.68,23.8,23.64,23.71,81200.0,23.68,23.8,23.64,23.71,81200.0
2007-05-18 13:00:00,23.7,23.71,23.64,23.66,52800.0,23.7,23.71,23.64,23.66,52800.0
2007-05-18 13:30:00,23.66,23.68,23.65,23.65,68100.0,23.66,23.68,23.65,23.65,68100.0
2007-05-18 14:00:00,23.66,23.78,23.62,23.66,84800.0,23.66,23.78,23.62,23.66,84800.0
2007-05-18 14:30:00,23.66,23.66,23.48,23.58,223600.0,23.66,23.66,23.48,23.58,223600.0
2007-05-18 15:00:00,23.57,23.72,23.57,23.71,127100.0,23.57,23.72,23.57,23.71,127100.0
2007-05-18 15:30:00,23.72,23.77,23.66,23.77,162200.0,23.72,23.77,23.66,23.77,162200.0
2007-05-21 09:30:00,23.71,23.89,23.71,23.82,59900.0,23.71,23.89,23.71,23.82,59900.0
2007-05-21 10:00:00,23.83,23.85,23.78,23.79,48000.0,23.83,23.85,23.78,23.79,48000.0
2007-05-21 10:30:00,23.79,23.97,23.76,23.92,119300.0,23.79,23.97,23.76,23.92,119300.0
2007-05-21 11:00:00,23.91,23.92,23.86,23.88,41000.0,23.91,23.92,23.86,23.88,41000.0
2007-05-21 11:30:00,23.86,23.93,23.82,23.93,43300.0,23.86,23.93,23.82,23.93,43300.0
2007-05-21 12:00:00,23.93,24.0,23.93,23.94,36100.0,23.93,24.0,23.93,23.94,36100.0
2007-05-21 12:30:00,23.92,23.95,23.9,23.93,22900.0,23.92,23.95,23.9,23.93,22900.0
2007-05-21 13:00:00,23.93,23.95,23.87,23.88,47200.0,23.93,23.95,23.87,23.88,47200.0
2007-05-21 13:30:00,23.87,23.94,23.82,23.93,52800.0,23.87,23.94,23.82,23.93,52800.0
2007-05-21 14:00:00,23.94,23.97,23.87,23.88,63400.0,23.94,23.97,23.87,23.88,63400.0
2007-05-21 14:30:00,23.87,23.96,23.87,23.92,67900.0,23.87,23.96,23.87,23.92,67900.0
2007-05-21 15:00:00,23.92,23.95,23.81,23.9,161800.0,23.92,23.95,23.81,23.9,161800.0
2007-05-21 15:30:00,23.9,23.97,23.87,23.97,152000.0,23.9,23.97,23.87,23.97,152000.0
2007-05-22 09:30:00,23.84,23.89,23.77,23.79,86600.0,23.84,23.89,23.77,23.79,86600.0
2007-05-22 10:00:00,23.79,23.86,23.66,23.79,89900.0,23.79,23.86,23.66,23.79,89900.0
2007-05-22 10:30:00,23.8,23.97,23.8,23.95,83200.0,23.8,23.97,23.8,23.95,83200.0
2007-05-22 11:00:00,23.95,23.95,23.83,23.89,47400.0,23.95,23.95,23.83,23.89,47400.0
2007-05-22 11:30:00,23.9,23.9,23.75,23.77,44300.0,23.9,23.9,23.75,23.77,44300.0
2007-05-22 12:00:00,23.77,23.77,23.71,23.73,35800.0,23.77,23.77,23.71,23.73,35800.0
2007-05-22 12:30:00,23.74,23.8,23.73,23.8,37400.0,23.74,23.8,23.73,23.8,37400.0
2007-05-22 13:00:00,23.79,23.86,23.79,23.86,31700.0,23.79,23.86,23.79,23.86,31700.0
2007-05-22 13:30:00,23.86,23.89,23.85,23.88,34600.0,23.86,23.89,23.85,23.88,34600.0
2007-05-22 14:00:00,23.88,23.92,23.88,23.91,33100.0,23.88,23.92,23.88,23.91,33100.0
2007-05-22 14:30:00,23.92,23.95,23.84,23.94,79200.0,23.92,23.95,23.84,23.94,79200.0
2007-05-22 15:00:00,23.94,23.99,23.9,23.91,75800.0,23.94,23.99,23.9,23.91,75800.0
2007-05-22 15:30:00,23.9,23.97,23.9,23.91,158600.0,23.9,23.97,23.9,23.91,158600.0
2007-05-23 09:30:00,23.9,23.95,23.64,23.72,136900.0,23.9,23.95,23.64,23.72,136900.0
2007-05-23 10:00:00,23.71,23.74,23.61,23.65,120500.0,23.71,23.74,23.61,23.65,120500.0
2007-05-23 10:30:00,23.65,23.77,23.63,23.71,54300.0,23.65,23.77,23.63,23.71,54300.0
2007-05-23 11:00:00,23.71,23.74,23.7,23.74,34200.0,23.71,23.74,23.7,23.74,34200.0
2007-05-23 11:30:00,23.74,23.85,23.73,23.84,43900.0,23.74,23.85,23.73,23.84,43900.0
2007-05-23 12:00:00,23.84,23.87,23.83,23.86,45700.0,23.84,23.87,23.83,23.86,45700.0
2007-05-23 12:30:00,23.86,23.93,23.85,23.92,59000.0,23.86,23.93,23.85,23.92,59000.0
2007-05-23 13:00:00,23.92,23.92,23.82,23.83,54200.0,23.92,23.92,23.82,23.83,54200.0
2007-05-23 13:30:00,23.82,23.85,23.82,23.83,34600.0,23.82,23.85,23.82,23.83,34600.0
2007-05-23 14:00:00,23.83,23.87,23.67,23.7,225500.0,23.83,23.87,23.67,23.7,225500.0
2007-05-23 14:30:00,23.71,23.8,23.7,23.75,64600.0,23.71,23.8,23.7,23.75,64600.0
2007-05-23 15:00:00,23.75,23.8,23.74,23.79,74800.0,23.75,23.8,23.74,23.79,74800.0
2007-05-23 15:30:00,23.8,23.8,23.63,23.66,142000.0,23.8,23.8,23.63,23.66,142000.0
2007-05-24 09:30:00,23.56,23.6,23.32,23.42,97600.0,23.56,23.6,23.32,23.42,97600.0
2007-05-24 10:00:00,23.43,23.5,23.4,23.41,75400.0,23.43,23.5,23.4,23.41,75400.0
2007-05-24 10:30:00,23.44,23.46,23.25,23.27,111900.0,23.44,23.46,23.25,23.27,111900.0
2007-05-24 11:00:00,23.28,23.32,23.05,23.06,199200.0,23.28,23.32,23.05,23.06,199200.0
2007-05-24 11:30:00,23.06,23.29,23.05,23.28,51700.0,23.06,23.29,23.05,23.28,51700.0
2007-05-24 12:00:00,23.28,23.29,23.08,23.1,137000.0,23.28,23.29,23.08,23.1,137000.0
2007-05-24 12:30:00,23.11,23.2,23.05,23.19,95600.0,23.11,23.2,23.05,23.19,95600.0
2007-05-24 13:00:00,23.19,23.21,23.09,23.21,117300.0,23.19,23.21,23.09,23.21,117300.0
2007-05-24 13:30:00,23.21,23.21,23.13,23.17,50300.0,23.21,23.21,23.13,23.17,50300.0
2007-05-24 14:00:00,23.17,23.19,23.02,23.04,135000.0,23.17,23.19,23.02,23.04,135000.0
2007-05-24 14:30:00,23.05,23.08,22.98,23.08,189300.0,23.05,23.08,22.98,23.08,189300.0
2007-05-24 15:00:00,23.1,23.1,23.06,23.09,157400.0,23.1,23.1,23.06,23.09,157400.0
2007-05-24 15:30:00,23.09,23.15,22.99,23.14,268200.0,23.09,23.15,22.99,23.14,268200.0
2007-05-25 09:30:00,23.18,23.26,23.02,23.04,80100.0,23.18,23.26,23.02,23.04,80100.0
2007-05-25 10:00:00,23.03,23.12,22.94,23.08,111100.0,23.03,23.12,22.94,23.08,111100.0
2007-05-25 10:30:00,23.07,23.18,23.06,23.12,79700.0,23.07,23.18,23.06,23.12,79700.0
2007-05-25 11:00:00,23.12,23.22,23.12,23.14,34900.0,23.12,23.22,23.12,23.14,34900.0
2007-05-25 11:30:00,23.13,23.22,23.13,23.22,22700.0,23.13,23.22,23.13,23.22,22700.0
2007-05-25 12:00:00,23.22,23.22,23.13,23.14,30500.0,23.22,23.22,23.13,23.14,30500.0
2007-05-25 12:30:00,23.14,23.23,23.13,23.19,27800.0,23.14,23.23,23.13,23.19,27800.0
2007-05-25 13:00:00,23.2,23.3,23.2,23.29,21500.0,23.2,23.3,23.2,23.29,21500.0
2007-05-25 13:30:00,23.29,23.29,23.21,23.24,39500.0,23.29,23.29,23.21,23.24,39500.0
2007-05-25 14:00:00,23.25,23.29,23.22,23.24,29300.0,23.25,23.29,23.22,23.24,29300.0
2007-05-25 14:30:00,23.25,23.33,23.24,23.3,55500.0,23.25,23.33,23.24,23.3,55500.0
2007-05-25 15:00:00,23.3,23.36,23.29,23.34,69600.0,23.3,23.36,23.29,23.34,69600.0
2007-05-25 15:30:00,23.35,23.35,23.23,23.32,183600.0,23.35,23.35,23.23,23.32,183600.0
2007-05-29 09:30:00,23.25,23.36,23.19,23.32,87400.0,23.25,23.36,23.19,23.32,87400.0
2007-05-29 10:00:00,23.32,23.35,23.26,23.3,83400.0,23.32,23.35,23.26,23.3,83400.0
2007-05-29 10:30:00,23.3,23.42,23.29,23.36,53200.0,23.3,23.42,23.29,23.36,53200.0
2007-05-29 11:00:00,23.37,23.47,23.36,23.44,43200.0,23.37,23.47,23.36,23.44,43200.0
2007-05-29 11:30:00,23.43,23.52,23.43,23.48,56300.0,23.43,23.52,23.43,23.48,56300.0
2007-05-29 12:00:00,23.48,23.48,23.41,23.47,45000.0,23.48,23.48,23.41,23.47,45000.0
2007-05-29 12:30:00,23.45,23.53,23.45,23.48,52000.0,23.45,23.53,23.45,23.48,52000.0
2007-05-29 13:00:00,23.48,23.48,23.34,23.45,45500.0,23.48,23.48,23.34,23.45,45500.0
2007-05-29 13:30:00,23.45,23.45,23.31,23.33,35000.0,23.45,23.45,23.31,23.33,35000.0
2007-05-29 14:00:00,23.33,23.38,23.31,23.34,36000.0,23.33,23.38,23.31,23.34,36000.0
2007-05-29 14:30:00,23.34,23.38,23.3,23.37,66500.0,23.34,23.38,23.3,23.37,66500.0
2007-05-29 15:00:00,23.37,23.49,23.36,23.47,87800.0,23.37,23.49,23.36,23.47,87800.0
2007-05-29 15:30:00,23.46,23.53,23.4,23.53,242300.0,23.46,23.53,23.4,23.53,242300.0
2007-05-30 09:30:00,23.44,23.44,23.15,23.23,102000.0,23.44,23.44,23.15,23.23,102000.0
2007-05-30 10:00:00,23.22,23.35,23.19,23.32,92700.0,23.22,23.35,23.19,23.32,92700.0
2007-05-30 10:30:00,23.31,23.32,23.16,23.2,98900.0,23.31,23.32,23.16,23.2,98900.0
2007-05-30 11:00:00,23.2,23.28,23.17,23.26,32500.0,23.2,23.28,23.17,23.26,32500.0
2007-05-30 11:30:00,23.26,23.35,23.26,23.29,29800.0,23.26,23.35,23.26,23.29,29800.0
2007-05-30 12:00:00,23.29,23.3,23.2,23.25,51300.0,23.29,23.3,23.2,23.25,51300.0
2007-05-30 12:30:00,23.24,23.25,23.21,23.21,37300.0,23.24,23.25,23.21,23.21,37300.0
2007-05-30 13:00:00,23.21,23.25,23.2,23.24,18700.0,23.21,23.25,23.2,23.24,18700.0
2007-05-30 13:30:00,23.24,23.25,23.19,23.22,25100.0,23.24,23.25,23.19,23.22,25100.0
2007-05-30 14:00:00,23.21,23.25,23.16,23.25,52300.0,23.21,23.25,23.16,23.25,52300.0
2007-05-30 14:30:00,23.25,23.42,23.23,23.42,51500.0,23.25,23.42,23.23,23.42,51500.0
2007-05-30 15:00:00,23.42,23.46,23.35,23.39,73800.0,23.42,23.46,23.35,23.39,73800.0
2007-05-30 15:30:00,23.39,23.5,23.38,23.5,147600.0,23.39,23.5,23.38,23.5,147600.0
2007-05-31 09:30:00,23.44,23.64,23.44,23.47,63300.0,23.44,23.64,23.44,23.47,63300.0
2007-05-31 10:00:00,23.47,23.5,23.22,23.22,103700.0,23.47,23.5,23.22,23.22,103700.0
2007-05-31 10:30:00,23.23,23.35,23.23,23.3,75300.0,23.23,23.35,23.23,23.3,75300.0
2007-05-31 11:00:00,23.29,23.33,23.15,23.29,110800.0,23.29,23.33,23.15,23.29,110800.0
2007-05-31 11:30:00,23.29,23.31,23.23,23.27,48800.0,23.29,23.31,23.23,23.27,48800.0
2007-05-31 12:00:00,23.28,23.36,23.27,23.34,57600.0,23.28,23.36,23.27,23.34,57600.0
2007-05-31 12:30:00,23.34,23.36,23.3,23.31,55200.0,23.34,23.36,23.3,23.31,55200.0
2007-05-31 13:00:00,23.31,23.37,23.29,23.34,59400.0,23.31,23.37,23.29,23.34,59400.0
2007-05-31 13:30:00,23.34,23.35,23.26,23.34,82000.0,23.34,23.35,23.26,23.34,82000.0
2007-05-31 14:00:00,23.33,23.36,23.33,23.35,61200.0,23.33,23.36,23.33,23.35,61200.0
2007-05-31 14:30:00,23.35,23.39,23.33,23.33,88100.0,23.35,23.39,23.33,23.33,88100.0
2007-05-31 15:00:00,23.34,23.38,23.28,23.3,78500.0,23.34,23.38,23.28,23.3,78500.0
2007-05-31 15:30:00,23.31,23.42,23.25,23.37,155600.0,23.31,23.42,23.25,23.37,155600.0
2007-06-01 09:30:00,23.45,23.65,23.4,23.62,105000.0,23.45,23.65,23.4,23.62,105000.0
2007-06-01 10:00:00,23.61,23.7,23.6,23.66,100500.0,23.61,23.7,23.6,23.66,100500.0
2007-06-01 10:30:00,23.66,23.72,23.65,23.69,55500.0,23.66,23.72,23.65,23.69,55500.0
2007-06-01 11:00:00,23.69,23.72,23.65,23.68,45200.0,23.69,23.72,23.65,23.68,45200.0
2007-06-01 11:30:00,23.67,23.72,23.66,23.7,29100.0,23.67,23.72,23.66,23.7,29100.0
2007-06-01 12:00:00,23.69,23.7,23.63,23.65,52900.0,23.69,23.7,23.63,23.65,52900.0
2007-06-01 12:30:00,23.65,23.69,23.65,23.66,23300.0,23.65,23.69,23.65,23.66,23300.0
2007-06-01 13:00:00,23.67,23.77,23.66,23.76,68300.0,23.67,23.77,23.66,23.76,68300.0
2007-06-01 13:30:00,23.75,23.79,23.75,23.77,42100.0,23.75,23.79,23.75,23.77,42100.0
2007-06-01 14:00:00,23.77,23.8,23.75,23.78,45000.0,23.77,23.8,23.75,23.78,45000.0
2007-06-01 14:30:00,23.77,23.89,23.75,23.88,126200.0,23.77,23.89,23.75,23.88,126200.0
2007-06-01 15:00:00,23.89,23.89,23.83,23.84,83700.0,23.89,23.89,23.83,23.84,83700.0
2007-06-01 15:30:00,23.83,23.85,23.65,23.69,233800.0,23.83,23.85,23.65,23.69,233800.0
2007-06-04 09:30:00,23.45,23.62,23.43,23.47,70300.0,23.45,23.62,23.43,23.47,70300.0
2007-06-04 10:00:00,23.48,23.71,23.46,23.52,73800.0,23.48,23.71,23.46,23.52,73800.0
2007-06-04 10:30:00,23.53,23.61,23.5,23.54,58600.0,23.53,23.61,23.5,23.54,58600.0
2007-06-04 11:00:00,23.54,23.67,23.49,23.6,54600.0,23.54,23.67,23.49,23.6,54600.0
2007-06-04 11:30:00,23.59,23.59,23.45,23.47,28800.0,23.59,23.59,23.45,23.47,28800.0
2007-06-04 12:00:00,23.46,23.47,23.36,23.42,42000.0,23.46,23.47,23.36,23.42,42000.0
2007-06-04 12:30:00,23.41,23.46,23.39,23.41,64200.0,23.41,23.46,23.39,23.41,64200.0
2007-06-04 13:00:00,23.41,23.43,23.38,23.42,37600.0,23.41,23.43,23.38,23.42,37600.0
2007-06-04 13:30:00,23.44,23.54,23.39,23.53,48600.0,23.44,23.54,23.39,23.53,48600.0
2007-06-04 14:00:00,23.53,23.6,23.52,23.58,55700.0,23.53,23.6,23.52,23.58,55700.0
2007-06-04 14:30:00,23.58,23.6,23.56,23.57,80300.0,23.58,23.6,23.56,23.57,80300.0
2007-06-04 15:00:00,23.57,23.66,23.56,23.63,77600.0,23.57,23.66,23.56,23.63,77600.0
2007-06-04 15:30:00,23.63,23.92,23.62,23.77,819700.0,23.63,23.92,23.62,23.77,819700.0
2007-06-05 09:30:00,23.74,24.03,23.74,24.0,108700.0,23.74,24.03,23.74,24.0,108700.0
2007-06-05 10:00:00,24.01,24.04,23.95,23.99,129300.0,24.01,24.04,23.95,23.99,129300.0
2007-06-05 10:30:00,23.98,23.99,23.97,23.97,80100.0,23.98,23.99,23.97,23.97,80100.0
2007-06-05 11:00:00,23.97,24.01,23.97,24.0,74000.0,23.97,24.01,23.97,24.0,74000.0
2007-06-05 11:30:00,24.0,24.01,24.0,24.0,61800.0,24.0,24.01,24.0,24.0,61800.0
2007-06-05 12:00:00,24.0,24.01,24.0,24.01,110700.0,24.0,24.01,24.0,24.01,110700.0
2007-06-05 12:30:00,24.0,24.01,24.0,24.0,50800.0,24.0,24.01,24.0,24.0,50800.0
2007-06-05 13:00:00,24.0,24.11,24.0,24.1,121000.0,24.0,24.11,24.0,24.1,121000.0
2007-06-05 13:30:00,24.1,24.21,24.1,24.19,202200.0,24.1,24.21,24.1,24.19,202200.0
2007-06-05 14:00:00,24.2,24.28,24.2,24.27,161700.0,24.2,24.28,24.2,24.27,161700.0
2007-06-05 14:30:00,24.27,24.36,24.26,24.31,204700.0,24.27,24.36,24.26,24.31,204700.0
2007-06-05 15:00:00,24.3,24.31,24.16,24.22,318800.0,24.3,24.31,24.16,24.22,318800.0
2007-06-05 15:30:00,24.22,24.24,24.13,24.24,365200.0,24.22,24.24,24.13,24.24,365200.0
2007-06-06 09:30:00,24.07,24.1,24.0,24.04,82700.0,24.07,24.1,24.0,24.04,82700.0
2007-06-06 10:00:00,24.04,24.16,23.99,23.99,108800.0,24.04,24.16,23.99,23.99,108800.0
2007-06-06 10:30:00,23.99,23.99,23.86,23.91,71000.0,23.99,23.99,23.86,23.91,71000.0
2007-06-06 11:00:00,23.91,23.95,23.86,23.9,46700.0,23.91,23.95,23.86,23.9,46700.0
2007-06-06 11:30:00,23.9,23.95,23.85,23.85,38900.0,23.9,23.95,23.85,23.85,38900.0
2007-06-06 12:00:00,23.86,23.93,23.8,23.87,127200.0,23.86,23.93,23.8,23.87,127200.0
2007-06-06 12:30:00,23.86,23.91,23.85,23.87,21600.0,23.86,23.91,23.85,23.87,21600.0
2007-06-06 13:00:00,23.88,23.93,23.85,23.93,46500.0,23.88,23.93,23.85,23.93,46500.0
2007-06-06 13:30:00,23.93,23.96,23.84,23.95,65400.0,23.93,23.96,23.84,23.95,65400.0
2007-06-06 14:00:00,23.93,23.95,23.8,23.83,42200.0,23.93,23.95,23.8,23.83,42200.0
2007-06-06 14:30:00,23.83,23.91,23.82,23.88,118300.0,23.83,23.91,23.82,23.88,118300.0
2007-06-06 15:00:00,23.88,23.9,23.83,23.86,65600.0,23.88,23.9,23.83,23.86,65600.0
2007-06-06 15:30:00,23.86,23.98,23.83,23.89,164400.0,23.86,23.98,23.83,23.89,164400.0
2007-06-07 09:30:00,23.69,23.84,23.44,23.7,183600.0,23.69,23.84,23.44,23.7,183600.0
2007-06-07 10:00:00,23.71,23.71,23.54,23.55,104400.0,23.71,23.71,23.54,23.55,104400.0
2007-06-07 10:30:00,23.54,23.63,23.51,23.56,74800.0,23.54,23.63,23.51,23.56,74800.0
2007-06-07 11:00:00,23.57,23.58,23.42,23.45,126500.0,23.57,23.58,23.42,23.45,126500.0
2007-06-07 11:30:00,23.44,23.54,23.4,23.45,88800.0,23.44,23.54,23.4,23.45,88800.0
2007-06-07 12:00:00,23.45,23.5,23.35,23.45,70200.0,23.45,23.5,23.35,23.45,70200.0
2007-06-07 12:30:00,23.43,23.45,23.3,23.32,60800.0,23.43,23.45,23.3,23.32,60800.0
2007-06-07 13:00:00,23.32,23.36,23.22,23.27,80100.0,23.32,23.36,23.22,23.27,80100.0
2007-06-07 13:30:00,23.26,23.26,23.13,23.15,87100.0,23.26,23.26,23.13,23.15,87100.0
2007-06-07 14:00:00,23.15,23.16,23.04,23.13,143100.0,23.15,23.16,23.04,23.13,143100.0
2007-06-07 14:30:00,23.13,23.15,23.04,23.11,193300.0,23.13,23.15,23.04,23.11,193300.0
2007-06-07 15:00:00,23.11,23.29,23.09,23.24,166800.0,23.11,23.29,23.09,23.24,166800.0
2007-06-07 15:30:00,23.24,23.28,23.17,23.21,247000.0,23.24,23.28,23.17,23.21,247000.0
2007-06-08 09:30:00,23.01,23.24,22.97,23.22,136400.0,23.01,23.24,22.97,23.22,136400.0
2007-06-08 10:00:00,23.22,23.31,23.08,23.28,92400.0,23.22,23.31,23.08,23.28,92400.0
2007-06-08 10:30:00,23.28,23.3,23.15,23.16,62900.0,23.28,23.3,23.15,23.16,62900.0
2007-06-08 11:00:00,23.16,23.2,23.06,23.07,62000.0,23.16,23.2,23.06,23.07,62000.0
2007-06-08 11:30:00,23.08,23.18,23.05,23.13,71300.0,23.08,23.18,23.05,23.13,71300.0
2007-06-08 12:00:00,23.14,23.14,23.03,23.14,29900.0,23.14,23.14,23.03,23.14,29900.0
2007-06-08 12:30:00,23.12,23.17,23.1,23.14,23300.0,23.12,23.17,23.1,23.14,23300.0
2007-06-08 13:00:00,23.15,23.15,23.02,23.02,38000.0,23.15,23.15,23.02,23.02,38000.0
2007-06-08 13:30:00,23.03,23.24,23.02,23.12,95700.0,23.03,23.24,23.02,23.12,95700.0
2007-06-08 14:00:00,23.12,23.26,23.11,23.23,73800.0,23.12,23.26,23.11,23.23,73800.0
2007-06-08 14:30:00,23.21,23.24,23.16,23.18,61200.0,23.21,23.24,23.16,23.18,61200.0
2007-06-08 15:00:00,23.18,23.27,23.16,23.25,88200.0,23.18,23.27,23.16,23.25,88200.0
2007-06-08 15:30:00,23.26,23.33,23.2,23.27,153600.0,23.26,23.33,23.2,23.27,153600.0
2007-06-11 09:30:00,23.25,23.44,23.23,23.24,90800.0,23.25,23.44,23.23,23.24,90800.0
2007-06-11 10:00:00,23.24,23.3,23.24,23.28,82000.0,23.24,23.3,23.24,23.28,82000.0
2007-06-11 10:30:00,23.27,23.43,23.24,23.4,71100.0,23.27,23.43,23.24,23.4,71100.0
2007-06-11 11:00:00,23.38,23.42,23.33,23.36,17500.0,23.38,23.42,23.33,23.36,17500.0
2007-06-11 11:30:00,23.36,23.44,23.35,23.43,16700.0,23.36,23.44,23.35,23.43,16700.0
2007-06-11 12:00:00,23.43,23.44,23.41,23.43,29800.0,23.43,23.44,23.41,23.43,29800.0
2007-06-11 12:30:00,23.43,23.62,23.43,23.55,102600.0,23.43,23.62,23.43,23.55,102600.0
2007-06-11 13:00:00,23.55,23.6,23.54,23.59,41900.0,23.55,23.6,23.54,23.59,41900.0
2007-06-11 13:30:00,23.59,23.6,23.55,23.57,54300.0,23.59,23.6,23.55,23.57,54300.0
2007-06-11 14:00:00,23.56,23.6,23.53,23.58,56300.0,23.56,23.6,23.53,23.58,56300.0
2007-06-11 14:30:00,23.59,23.62,23.57,23.58,46300.0,23.59,23.62,23.57,23.58,46300.0
2007-06-11 15:00:00,23.57,23.61,23.53,23.57,56100.0,23.57,23.61,23.53,23.57,56100.0
2007-06-11 15:30:00,23.58,23.6,23.38,23.38,184700.0,23.58,23.6,23.38,23.38,184700.0
2007-06-12 09:30:00,23.31,23.39,23.2,23.2,48100.0,23.31,23.39,23.2,23.2,48100.0
2007-06-12 10:00:00,23.19,23.26,23.07,23.08,67400.0,23.19,23.26,23.07,23.08,67400.0
2007-06-12 10:30:00,23.08,23.21,23.08,23.18,66700.0,23.08,23.21,23.08,23.18,66700.0
2007-06-12 11:00:00,23.18,23.23,23.16,23.16,43800.0,23.18,23.23,23.16,23.16,43800.0
2007-06-12 11:30:00,23.16,23.18,23.1,23.17,36800.0,23.16,23.18,23.1,23.17,36800.0
2007-06-12 12:00:00,23.17,23.2,23.09,23.1,37500.0,23.17,23.2,23.09,23.1,37500.0
2007-06-12 12:30:00,23.1,23.18,23.08,23.12,44400.0,23.1,23.18,23.08,23.12,44400.0
2007-06-12 13:00:00,23.12,23.17,23.1,23.15,44500.0,23.12,23.17,23.1,23.15,44500.0
2007-06-12 13:30:00,23.15,23.28,23.11,23.25,67300.0,23.15,23.28,23.11,23.25,67300.0
2007-06-12 14:00:00,23.25,23.3,23.19,23.23,65100.0,23.25,23.3,23.19,23.23,65100.0
2007-06-12 14:30:00,23.24,23.24,23.16,23.23,58100.0,23.24,23.24,23.16,23.23,58100.0
2007-06-12 15:00:00,23.23,23.24,23.07,23.1,83400.0,23.23,23.24,23.07,23.1,83400.0
2007-06-12 15:30:00,23.1,23.19,23.06,23.19,163700.0,23.1,23.19,23.06,23.19,163700.0
2007-06-13 09:30:00,23.17,23.25,23.01,23.04,106900.0,23.17,23.25,23.01,23.04,106900.0
2007-06-13 10:00:00,23.04,23.17,23.01,23.14,57300.0,23.04,23.17,23.01,23.14,57300.0
2007-06-13 10:30:00,23.14,23.2,23.1,23.15,65200.0,23.14,23.2,23.1,23.15,65200.0
2007-06-13 11:00:00,23.15,23.15,23.02,23.08,55900.0,23.15,23.15,23.02,23.08,55900.0
2007-06-13 11:30:00,23.09,23.14,23.06,23.09,40100.0,23.09,23.14,23.06,23.09,40100.0
2007-06-13 12:00:00,23.1,23.13,23.04,23.07,51400.0,23.1,23.13,23.04,23.07,51400.0
2007-06-13 12:30:00,23.07,23.16,23.06,23.1,55300.0,23.07,23.16,23.06,23.1,55300.0
2007-06-13 13:00:00,23.09,23.12,23.02,23.08,48400.0,23.09,23.12,23.02,23.08,48400.0
2007-06-13 13:30:00,23.07,23.15,23.05,23.13,28900.0,23.07,23.15,23.05,23.13,28900.0
2007-06-13 14:00:00,23.13,23.29,23.13,23.29,57600.0,23.13,23.29,23.13,23.29,57600.0
2007-06-13 14:30:00,23.29,23.37,23.28,23.36,78900.0,23.29,23.37,23.28,23.36,78900.0
2007-06-13 15:00:00,23.35,23.39,23.29,23.29,68600.0,23.35,23.39,23.29,23.29,68600.0
2007-06-13 15:30:00,23.3,23.42,23.29,23.36,149300.0,23.3,23.42,23.29,23.36,149300.0
2007-06-14 09:30:00,23.29,23.5,23.26,23.48,45900.0,23.29,23.5,23.26,23.48,45900.0
2007-06-14 10:00:00,23.49,23.6,23.4,23.5,54000.0,23.49,23.6,23.4,23.5,54000.0
2007-06-14 10:30:00,23.49,23.59,23.46,23.49,48600.0,23.49,23.59,23.46,23.49,48600.0
2007-06-14 11:00:00,23.49,23.5,23.48,23.49,36300.0,23.49,23.5,23.48,23.49,36300.0
2007-06-14 11:30:00,23.49,23.49,23.39,23.44,67300.0,23.49,23.49,23.39,23.44,67300.0
2007-06-14 12:00:00,23.44,23.47,23.39,23.41,67500.0,23.44,23.47,23.39,23.41,67500.0
2007-06-14 12:30:00,23.41,23.44,23.37,23.38,83300.0,23.41,23.44,23.37,23.38,83300.0
2007-06-14 13:00:00,23.37,23.4,23.35,23.39,59100.0,23.37,23.4,23.35,23.39,59100.0
2007-06-14 13:30:00,23.39,23.4,23.36,23.36,117200.0,23.39,23.4,23.36,23.36,117200.0
2007-06-14 14:00:00,23.36,23.4,23.34,23.4,98900.0,23.36,23.4,23.34,23.4,98900.0
2007-06-14 14:30:00,23.4,23.41,23.33,23.34,129700.0,23.4,23.41,23.33,23.34,129700.0
2007-06-14 15:00:00,23.34,23.39,23.31,23.31,104000.0,23.34,23.39,23.31,23.31,104000.0
2007-06-14 15:30:00,23.32,23.38,23.26,23.33,299200.0,23.32,23.38,23.26,23.33,299200.0
2007-06-15 09:30:00,23.53,23.8,23.39,23.47,862500.0,23.53,23.8,23.39,23.47,862500.0
2007-06-15 10:00:00,23.48,23.48,23.29,23.45,124900.0,23.48,23.48,23.29,23.45,124900.0
2007-06-15 10:30:00,23.45,23.45,23.36,23.43,85700.0,23.45,23.45,23.36,23.43,85700.0
2007-06-15 11:00:00,23.43,23.5,23.41,23.43,91100.0,23.43,23.5,23.41,23.43,91100.0
2007-06-15 11:30:00,23.44,23.49,23.39,23.43,55700.0,23.44,23.49,23.39,23.43,55700.0
2007-06-15 12:00:00,23.44,23.47,23.35,23.43,53000.0,23.44,23.47,23.35,23.43,53000.0
2007-06-15 12:30:00,23.42,23.44,23.36,23.44,26300.0,23.42,23.44,23.36,23.44,26300.0
2007-06-15 13:00:00,23.44,23.48,23.3,23.3,67200.0,23.44,23.48,23.3,23.3,67200.0
2007-06-15 13:30:00,23.43,23.5,23.43,23.49,27400.0,23.43,23.5,23.43,23.49,27400.0
2007-06-15 14:00:00,23.48,23.49,23.38,23.39,40800.0,23.48,23.49,23.38,23.39,40800.0
2007-06-15 14:30:00,23.39,23.48,23.39,23.47,39700.0,23.39,23.48,23.39,23.47,39700.0
2007-06-15 15:00:00,23.48,23.55,23.46,23.52,133500.0,23.48,23.55,23.46,23.52,133500.0
2007-06-15 15:30:00,23.51,23.52,23.26,23.36,366900.0,23.51,23.52,23.26,23.36,366900.0
2007-06-18 09:30:00,23.31,23.44,23.2,23.33,106800.0,23.31,23.44,23.2,23.33,106800.0
2007-06-18 10:00:00,23.32,23.34,23.2,23.2,82300.0,23.32,23.34,23.2,23.2,82300.0
2007-06-18 10:30:00,23.2,23.27,23.18,23.22,67500.0,23.2,23.27,23.18,23.22,67500.0
2007-06-18 11:00:00,23.22,23.28,23.18,23.27,52000.0,23.22,23.28,23.18,23.27,52000.0
2007-06-18 11:30:00,23.27,23.31,23.2,23.29,44000.0,23.27,23.31,23.2,23.29,44000.0
2007-06-18 12:00:00,23.28,23.37,23.25,23.35,74900.0,23.28,23.37,23.25,23.35,74900.0
2007-06-18 12:30:00,23.36,23.42,23.34,23.41,39700.0,23.36,23.42,23.34,23.41,39700.0
2007-06-18 13:00:00,23.4,23.48,23.34,23.44,111800.0,23.4,23.48,23.34,23.44,111800.0
2007-06-18 13:30:00,23.44,23.48,23.4,23.45,116200.0,23.44,23.48,23.4,23.45,116200.0
2007-06-18 14:00:00,23.45,23.46,23.39,23.46,30000.0,23.45,23.46,23.39,23.46,30000.0
2007-06-18 14:30:00,23.46,23.48,23.4,23.43,67700.0,23.46,23.48,23.4,23.43,67700.0
2007-06-18 15:00:00,23.42,23.46,23.4,23.41,69800.0,23.42,23.46,23.4,23.41,69800.0
2007-06-18 15:30:00,23.41,23.43,23.32,23.32,145700.0,23.41,23.43,23.32,23.32,145700.0
2007-06-19 09:30:00,23.3,23.45,23.23,23.35,166000.0,23.3,23.45,23.23,23.35,166000.0
2007-06-19 10:00:00,23.36,23.47,23.33,23.43,188700.0,23.36,23.47,23.33,23.43,188700.0
2007-06-19 10:30:00,23.44,23.5,23.42,23.49,72900.0,23.44,23.5,23.42,23.49,72900.0
2007-06-19 11:00:00,23.49,23.5,23.44,23.45,37100.0,23.49,23.5,23.44,23.45,37100.0
2007-06-19 11:30:00,23.45,23.49,23.43,23.47,30000.0,23.45,23.49,23.43,23.47,30000.0
2007-06-19 12:00:00,23.47,23.61,23.47,23.49,146900.0,23.47,23.61,23.47,23.49,146900.0
2007-06-19 12:30:00,23.48,23.55,23.47,23.48,57800.0,23.48,23.55,23.47,23.48,57800.0
2007-06-19 13:00:00,23.47,23.53,23.43,23.43,44900.0,23.47,23.53,23.43,23.43,44900.0
2007-06-19 13:30:00,23.44,23.49,23.44,23.48,34900.0,23.44,23.49,23.44,23.48,34900.0
2007-06-19 14:00:00,23.48,23.49,23.45,23.47,35000.0,23.48,23.49,23.45,23.47,35000.0
2007-06-19 14:30:00,23.47,23.51,23.45,23.48,86300.0,23.47,23.51,23.45,23.48,86300.0
2007-06-19 15:00:00,23.48,23.59,23.45,23.55,117000.0,23.48,23.59,23.45,23.55,117000.0
2007-06-19 15:30:00,23.55,23.64,23.52,23.52,338900.0,23.55,23.64,23.52,23.52,338900.0
2007-06-20 09:30:00,23.52,23.55,23.39,23.46,91800.0,23.52,23.55,23.39,23.46,91800.0
2007-06-20 10:00:00,23.46,23.59,23.44,23.58,75800.0,23.46,23.59,23.44,23.58,75800.0
2007-06-20 10:30:00,23.58,23.64,23.51,23.59,115600.0,23.58,23.64,23.51,23.59,115600.0
2007-06-20 11:00:00,23.58,23.58,23.46,23.52,77800.0,23.58,23.58,23.46,23.52,77800.0
2007-06-20 11:30:00,23.53,23.6,23.53,23.56,74600.0,23.53,23.6,23.53,23.56,74600.0
2007-06-20 12:00:00,23.57,23.63,23.53,23.58,55000.0,23.57,23.63,23.53,23.58,55000.0
2007-06-20 12:30:00,23.58,23.61,23.54,23.56,68100.0,23.58,23.61,23.54,23.56,68100.0
2007-06-20 13:00:00,23.55,23.6,23.44,23.45,113500.0,23.55,23.6,23.44,23.45,113500.0
2007-06-20 13:30:00,23.45,23.51,23.43,23.49,55600.0,23.45,23.51,23.43,23.49,55600.0
2007-06-20 14:00:00,23.47,23.53,23.42,23.45,66000.0,23.47,23.53,23.42,23.45,66000.0
2007-06-20 14:30:00,23.44,23.47,23.4,23.46,95200.0,23.44,23.47,23.4,23.46,95200.0
2007-06-20 15:00:00,23.46,23.47,23.39,23.4,102900.0,23.46,23.47,23.39,23.4,102900.0
2007-06-20 15:30:00,23.4,23.42,23.33,23.36,165000.0,23.4,23.42,23.33,23.36,165000.0
2007-06-21 09:30:00,23.31,23.33,23.22,23.25,56100.0,23.31,23.33,23.22,23.25,56100.0
2007-06-21 10:00:00,23.27,23.48,23.21,23.44,68500.0,23.27,23.48,23.21,23.44,68500.0
2007-06-21 10:30:00,23.43,23.53,23.37,23.53,50400.0,23.43,23.53,23.37,23.53,50400.0
2007-06-21 11:00:00,23.52,23.56,23.46,23.48,134200.0,23.52,23.56,23.46,23.48,134200.0
2007-06-21 11:30:00,23.47,23.51,23.46,23.49,56800.0,23.47,23.51,23.46,23.49,56800.0
2007-06-21 12:00:00,23.48,23.53,23.46,23.51,63900.0,23.48,23.53,23.46,23.51,63900.0
2007-06-21 12:30:00,23.5,23.59,23.45,23.54,43700.0,23.5,23.59,23.45,23.54,43700.0
2007-06-21 13:00:00,23.54,23.66,23.49,23.6,58600.0,23.54,23.66,23.49,23.6,58600.0
2007-06-21 13:30:00,23.6,23.65,23.56,23.65,48800.0,23.6,23.65,23.56,23.65,48800.0
2007-06-21 14:00:00,23.65,23.65,23.59,23.6,46400.0,23.65,23.65,23.59,23.6,46400.0
2007-06-21 14:30:00,23.61,23.64,23.54,23.54,128200.0,23.61,23.64,23.54,23.54,128200.0
2007-06-21 15:00:00,23.55,23.58,23.45,23.51,173000.0,23.55,23.58,23.45,23.51,173000.0
2007-06-21 15:30:00,23.52,23.59,23.49,23.55,95500.0,23.52,23.59,23.49,23.55,95500.0
2007-06-22 09:30:00,23.43,23.46,23.35,23.42,48200.0,23.43,23.46,23.35,23.42,48200.0
2007-06-22 10:00:00,23.39,23.48,23.32,23.46,61200.0,23.39,23.48,23.32,23.46,61200.0
2007-06-22 10:30:00,23.46,23.49,23.41,23.48,40900.0,23.46,23.49,23.41,23.48,40900.0
2007-06-22 11:00:00,23.47,23.49,23.4,23.47,37500.0,23.47,23.49,23.4,23.47,37500.0
2007-06-22 11:30:00,23.47,23.5,23.39,23.48,104000.0,23.47,23.5,23.39,23.48,104000.0
2007-06-22 12:00:00,23.49,23.49,23.4,23.42,77900.0,23.49,23.49,23.4,23.42,77900.0
2007-06-22 12:30:00,23.42,23.45,23.35,23.39,109000.0,23.42,23.45,23.35,23.39,109000.0
2007-06-22 13:00:00,23.38,23.47,23.32,23.45,104000.0,23.38,23.47,23.32,23.45,104000.0
2007-06-22 13:30:00,23.46,23.48,23.4,23.46,77100.0,23.46,23.48,23.4,23.46,77100.0
2007-06-22 14:00:00,23.45,23.47,23.4,23.45,143800.0,23.45,23.47,23.4,23.45,143800.0
2007-06-22 14:30:00,23.45,23.48,23.43,23.43,186700.0,23.45,23.48,23.43,23.43,186700.0
2007-06-22 15:00:00,23.45,23.5,23.44,23.45,130800.0,23.45,23.5,23.44,23.45,130800.0
2007-06-22 15:30:00,23.45,23.48,23.39,23.47,176700.0,23.45,23.48,23.39,23.47,176700.0
2007-06-25 09:30:00,23.35,23.38,23.18,23.31,130700.0,23.35,23.38,23.18,23.31,130700.0
2007-06-25 10:00:00,23.31,23.41,23.25,23.34,68700.0,23.31,23.41,23.25,23.34,68700.0
2007-06-25 10:30:00,23.33,23.38,23.29,23.33,70200.0,23.33,23.38,23.29,23.33,70200.0
2007-06-25 11:00:00,23.34,23.36,23.31,23.33,65500.0,23.34,23.36,23.31,23.33,65500.0
2007-06-25 11:30:00,23.33,23.33,23.23,23.23,48300.0,23.33,23.33,23.23,23.23,48300.0
2007-06-25 12:00:00,23.22,23.25,23.21,23.22,67200.0,23.22,23.25,23.21,23.22,67200.0
2007-06-25 12:30:00,23.22,23.25,23.22,23.23,33000.0,23.22,23.25,23.22,23.23,33000.0
2007-06-25 13:00:00,23.24,23.25,23.22,23.23,39000.0,23.24,23.25,23.22,23.23,39000.0
2007-06-25 13:30:00,23.23,23.29,23.23,23.23,32800.0,23.23,23.29,23.23,23.23,32800.0
2007-06-25 14:00:00,23.23,23.23,23.13,23.17,39700.0,23.23,23.23,23.13,23.17,39700.0
2007-06-25 14:30:00,23.17,23.18,23.09,23.1,116900.0,23.17,23.18,23.09,23.1,116900.0
2007-06-25 15:00:00,23.1,23.16,23.07,23.16,112300.0,23.1,23.16,23.07,23.16,112300.0
2007-06-25 15:30:00,23.15,23.2,23.08,23.17,167800.0,23.15,23.2,23.08,23.17,167800.0
2007-06-26 09:30:00,23.33,23.44,23.16,23.21,124000.0,23.33,23.44,23.16,23.21,124000.0
2007-06-26 10:00:00,23.22,23.24,23.15,23.15,75000.0,23.22,23.24,23.15,23.15,75000.0
2007-06-26 10:30:00,23.17,23.22,23.12,23.13,145400.0,23.17,23.22,23.12,23.13,145400.0
2007-06-26 11:00:00,23.14,23.19,23.14,23.16,24200.0,23.14,23.19,23.14,23.16,24200.0
2007-06-26 11:30:00,23.16,23.2,23.12,23.15,40900.0,23.16,23.2,23.12,23.15,40900.0
2007-06-26 12:00:00,23.16,23.16,23.1,23.12,23900.0,23.16,23.16,23.1,23.12,23900.0
2007-06-26 12:30:00,23.12,23.13,23.03,23.04,57600.0,23.12,23.13,23.03,23.04,57600.0
2007-06-26 13:00:00,23.03,23.04,23.0,23.01,52200.0,23.03,23.04,23.0,23.01,52200.0
2007-06-26 13:30:00,23.02,23.02,22.97,22.98,59400.0,23.02,23.02,22.97,22.98,59400.0
2007-06-26 14:00:00,22.98,23.01,22.97,22.99,50300.0,22.98,23.01,22.97,22.99,50300.0
2007-06-26 14:30:00,23.0,23.05,22.99,23.03,55200.0,23.0,23.05,22.99,23.03,55200.0
2007-06-26 15:00:00,23.03,23.06,23.0,23.06,74600.0,23.03,23.06,23.0,23.06,74600.0
2007-06-26 15:30:00,23.05,23.14,23.02,23.14,119100.0,23.05,23.14,23.02,23.14,119100.0
2007-06-27 09:30:00,22.92,23.0,22.83,22.96,120000.0,22.92,23.0,22.83,22.96,120000.0
2007-06-27 10:00:00,22.96,22.96,22.9,22.96,65100.0,22.96,22.96,22.9,22.96,65100.0
2007-06-27 10:30:00,22.95,23.08,22.95,23.04,70200.0,22.95,23.08,22.95,23.04,70200.0
2007-06-27 11:00:00,23.05,23.13,23.01,23.1,59800.0,23.05,23.13,23.01,23.1,59800.0
2007-06-27 11:30:00,23.1,23.11,22.99,23.0,69000.0,23.1,23.11,22.99,23.0,69000.0
2007-06-27 12:00:00,23.0,23.05,22.96,23.0,112000.0,23.0,23.05,22.96,23.0,112000.0
2007-06-27 12:30:00,23.0,23.12,23.0,23.1,86800.0,23.0,23.12,23.0,23.1,86800.0
2007-06-27 13:00:00,23.11,23.28,23.1,23.2,157300.0,23.11,23.28,23.1,23.2,157300.0
2007-06-27 13:30:00,23.19,23.27,23.19,23.23,52700.0,23.19,23.27,23.19,23.23,52700.0
2007-06-27 14:00:00,23.24,23.32,23.24,23.31,47400.0,23.24,23.32,23.24,23.31,47400.0
2007-06-27 14:30:00,23.3,23.39,23.3,23.34,120200.0,23.3,23.39,23.3,23.34,120200.0
2007-06-27 15:00:00,23.34,23.39,23.34,23.37,57500.0,23.34,23.39,23.34,23.37,57500.0
2007-06-27 15:30:00,23.37,23.39,23.28,23.3,225800.0,23.37,23.39,23.28,23.3,225800.0
2007-06-28 09:30:00,23.23,23.26,23.11,23.21,116100.0,23.23,23.26,23.11,23.21,116100.0
2007-06-28 10:00:00,23.21,23.34,23.2,23.33,67200.0,23.21,23.34,23.2,23.33,67200.0
2007-06-28 10:30:00,23.32,23.33,23.19,23.26,58900.0,23.32,23.33,23.19,23.26,58900.0
2007-06-28 11:00:00,23.26,23.26,23.14,23.2,62400.0,23.26,23.26,23.14,23.2,62400.0
2007-06-28 11:30:00,23.2,23.3,23.16,23.3,43900.0,23.2,23.3,23.16,23.3,43900.0
2007-06-28 12:00:00,23.29,23.36,23.29,23.33,49100.0,23.29,23.36,23.29,23.33,49100.0
2007-06-28 12:30:00,23.33,23.34,23.29,23.29,47700.0,23.33,23.34,23.29,23.29,47700.0
2007-06-28 13:00:00,23.3,23.33,23.24,23.31,66300.0,23.3,23.33,23.24,23.31,66300.0
2007-06-28 13:30:00,23.32,23.32,23.24,23.26,59700.0,23.32,23.32,23.24,23.26,59700.0
2007-06-28 14:00:00,23.25,23.42,23.24,23.34,154300.0,23.25,23.42,23.24,23.34,154300.0
2007-06-28 14:30:00,23.34,23.35,23.25,23.26,148400.0,23.34,23.35,23.25,23.26,148400.0
2007-06-28 15:00:00,23.27,23.28,23.17,23.18,120200.0,23.27,23.28,23.17,23.18,120200.0
2007-06-28 15:30:00,23.18,23.27,23.0,23.11,449700.0,23.18,23.27,23.0,23.11,449700.0
2007-06-29 09:30:00,23.08,23.09,22.8,22.81,196600.0,23.08,23.09,22.8,22.81,196600.0
2007-06-29 10:00:00,22.81,22.93,22.81,22.87,150500.0,22.81,22.93,22.81,22.87,150500.0
2007-06-29 10:30:00,22.88,22.88,22.68,22.73,280800.0,22.88,22.88,22.68,22.73,280800.0
2007-06-29 11:00:00,22.73,22.82,22.7,22.81,108700.0,22.73,22.82,22.7,22.81,108700.0
2007-06-29 11:30:00,22.8,22.8,22.65,22.67,185200.0,22.8,22.8,22.65,22.67,185200.0
2007-06-29 12:00:00,22.65,22.73,22.6,22.7,104900.0,22.65,22.73,22.6,22.7,104900.0
2007-06-29 12:30:00,22.7,22.71,22.64,22.66,47500.0,22.7,22.71,22.64,22.66,47500.0
2007-06-29 13:00:00,22.65,22.71,22.64,22.67,44000.0,22.65,22.71,22.64,22.67,44000.0
2007-06-29 13:30:00,22.67,22.74,22.65,22.71,70700.0,22.67,22.74,22.65,22.71,70700.0
2007-06-29 14:00:00,22.7,22.7,22.64,22.67,55000.0,22.7,22.7,22.64,22.67,55000.0
2007-06-29 14:30:00,22.67,22.69,22.65,22.66,65700.0,22.67,22.69,22.65,22.66,65700.0
2007-06-29 15:00:00,22.66,22.69,22.57,22.67,178200.0,22.66,22.69,22.57,22.67,178200.0
2007-06-29 15:30:00,22.67,22.88,22.65,22.83,397100.0,22.67,22.88,22.65,22.83,397100.0
2007-07-02 09:30:00,22.81,22.95,22.73,22.82,92300.0,22.81,22.95,22.73,22.82,92300.0
2007-07-02 10:00:00,22.83,22.87,22.71,22.84,59200.0,22.83,22.87,22.71,22.84,59200.0
2007-07-02 10:30:00,22.84,22.96,22.83,22.93,77400.0,22.84,22.96,22.83,22.93,77400.0
2007-07-02 11:00:00,22.93,23.06,22.93,23.06,79700.0,22.93,23.06,22.93,23.06,79700.0
2007-07-02 11:30:00,23.06,23.16,23.01,23.1,80000.0,23.06,23.16,23.01,23.1,80000.0
2007-07-02 12:00:00,23.09,23.14,23.06,23.09,63700.0,23.09,23.14,23.06,23.09,63700.0
2007-07-02 12:30:00,23.09,23.09,22.93,22.99,120200.0,23.09,23.09,22.93,22.99,120200.0
2007-07-02 13:00:00,22.99,23.12,22.93,23.07,170000.0,22.99,23.12,22.93,23.07,170000.0
2007-07-02 13:30:00,23.08,23.2,23.07,23.18,42700.0,23.08,23.2,23.07,23.18,42700.0
2007-07-02 14:00:00,23.18,23.2,23.13,23.17,49400.0,23.18,23.2,23.13,23.17,49400.0
2007-07-02 14:30:00,23.17,23.21,23.16,23.17,62000.0,23.17,23.21,23.16,23.17,62000.0
2007-07-02 15:00:00,23.16,23.18,23.14,23.14,34000.0,23.16,23.18,23.14,23.14,34000.0
2007-07-02 15:30:00,23.15,23.17,23.07,23.08,277300.0,23.15,23.17,23.07,23.08,277300.0
2007-07-03 09:30:00,23.22,23.5,23.08,23.45,214800.0,23.22,23.5,23.08,23.45,214800.0
2007-07-03 10:00:00,23.45,23.72,23.4,23.69,284200.0,23.45,23.72,23.4,23.69,284200.0
2007-07-03 10:30:00,23.7,24.26,23.69,23.79,717900.0,23.7,24.26,23.69,23.79,717900.0
2007-07-03 11:00:00,23.78,23.82,23.7,23.77,226200.0,23.78,23.82,23.7,23.77,226200.0
2007-07-03 11:30:00,23.77,23.78,23.68,23.73,154300.0,23.77,23.78,23.68,23.73,154300.0
2007-07-03 12:00:00,23.74,23.75,23.7,23.71,125400.0,23.74,23.75,23.7,23.71,125400.0
2007-07-03 12:30:00,23.7,23.72,23.55,23.6,299300.0,23.7,23.72,23.55,23.6,299300.0
2007-07-05 09:30:00,23.47,23.5,23.35,23.48,140900.0,23.47,23.5,23.35,23.48,140900.0
2007-07-05 10:00:00,23.49,23.55,23.45,23.51,114900.0,23.49,23.55,23.45,23.51,114900.0
2007-07-05 10:30:00,23.51,23.61,23.43,23.46,212600.0,23.51,23.61,23.43,23.46,212600.0
2007-07-05 11:00:00,23.46,23.49,23.36,23.45,108300.0,23.46,23.49,23.36,23.45,108300.0
2007-07-05 11:30:00,23.45,23.46,23.27,23.3,90900.0,23.45,23.46,23.27,23.3,90900.0
2007-07-05 12:00:00,23.31,23.36,23.23,23.24,70000.0,23.31,23.36,23.23,23.24,70000.0
2007-07-05 12:30:00,23.24,23.29,23.2,23.25,81400.0,23.24,23.29,23.2,23.25,81400.0
2007-07-05 13:00:00,23.25,23.26,23.21,23.21,67000.0,23.25,23.26,23.21,23.21,67000.0
2007-07-05 13:30:00,23.22,23.29,23.21,23.24,81500.0,23.22,23.29,23.21,23.24,81500.0
2007-07-05 14:00:00,23.24,23.29,23.23,23.26,77300.0,23.24,23.29,23.23,23.26,77300.0
2007-07-05 14:30:00,23.26,23.32,23.26,23.26,80100.0,23.26,23.32,23.26,23.26,80100.0
2007-07-05 15:00:00,23.26,23.29,23.24,23.26,119000.0,23.26,23.29,23.24,23.26,119000.0
2007-07-05 15:30:00,23.25,23.39,23.24,23.35,266700.0,23.25,23.39,23.24,23.35,266700.0
2007-07-06 09:30:00,23.41,23.49,23.31,23.33,77900.0,23.41,23.49,23.31,23.33,77900.0
2007-07-06 10:00:00,23.34,23.53,23.33,23.52,96300.0,23.34,23.53,23.33,23.52,96300.0
2007-07-06 10:30:00,23.53,23.53,23.4,23.44,91400.0,23.53,23.53,23.4,23.44,91400.0
2007-07-06 11:00:00,23.43,23.44,23.3,23.3,72300.0,23.43,23.44,23.3,23.3,72300.0
2007-07-06 11:30:00,23.31,23.32,23.23,23.25,89300.0,23.31,23.32,23.23,23.25,89300.0
2007-07-06 12:00:00,23.26,23.31,23.22,23.24,94900.0,23.26,23.31,23.22,23.24,94900.0
2007-07-06 12:30:00,23.23,23.25,23.05,23.12,184900.0,23.23,23.25,23.05,23.12,184900.0
2007-07-06 13:00:00,23.12,23.16,23.09,23.11,89300.0,23.12,23.16,23.09,23.11,89300.0
2007-07-06 13:30:00,23.1,23.12,23.06,23.11,117200.0,23.1,23.12,23.06,23.11,117200.0
2007-07-06 14:00:00,23.12,23.24,23.11,23.21,83600.0,23.12,23.24,23.11,23.21,83600.0
2007-07-06 14:30:00,23.2,23.22,23.14,23.14,125900.0,23.2,23.22,23.14,23.14,125900.0
2007-07-06 15:00:00,23.14,23.16,23.07,23.1,162800.0,23.14,23.16,23.07,23.1,162800.0
2007-07-06 15:30:00,23.11,23.16,23.05,23.16,212200.0,23.11,23.16,23.05,23.16,212200.0
2007-07-09 09:30:00,23.16,23.25,23.0,23.04,109600.0,23.16,23.25,23.0,23.04,109600.0
2007-07-09 10:00:00,23.04,23.16,23.0,23.12,74000.0,23.04,23.16,23.0,23.12,74000.0
2007-07-09 10:30:00,23.12,23.14,22.94,22.97,120000.0,23.12,23.14,22.94,22.97,120000.0
2007-07-09 11:00:00,22.97,23.1,22.97,23.03,65200.0,22.97,23.1,22.97,23.03,65200.0
2007-07-09 11:30:00,23.03,23.1,23.0,23.09,44900.0,23.03,23.1,23.0,23.09,44900.0
2007-07-09 12:00:00,23.09,23.18,23.05,23.16,76900.0,23.09,23.18,23.05,23.16,76900.0
2007-07-09 12:30:00,23.16,23.28,23.16,23.27,70300.0,23.16,23.28,23.16,23.27,70300.0
2007-07-09 13:00:00,23.28,23.32,22.85,23.22,171000.0,23.28,23.32,22.85,23.22,171000.0
2007-07-09 13:30:00,23.22,23.26,23.19,23.2,161800.0,23.22,23.26,23.19,23.2,161800.0
2007-07-09 14:00:00,23.2,23.23,23.15,23.19,72900.0,23.2,23.23,23.15,23.19,72900.0
2007-07-09 14:30:00,23.19,23.2,23.09,23.2,84800.0,23.19,23.2,23.09,23.2,84800.0
2007-07-09 15:00:00,23.19,23.27,23.18,23.23,68700.0,23.19,23.27,23.18,23.23,68700.0
2007-07-09 15:30:00,23.22,23.25,23.16,23.19,218200.0,23.22,23.25,23.16,23.19,218200.0
2007-07-10 09:30:00,23.1,23.1,22.49,22.62,783500.0,23.1,23.1,22.49,22.62,783500.0
2007-07-10 10:00:00,22.64,22.78,22.62,22.78,280500.0,22.64,22.78,22.62,22.78,280500.0
2007-07-10 10:30:00,22.77,22.88,22.76,22.86,89700.0,22.77,22.88,22.76,22.86,89700.0
2007-07-10 11:00:00,22.86,22.9,22.85,22.85,84900.0,22.86,22.9,22.85,22.85,84900.0
2007-07-10 11:30:00,22.85,22.9,22.85,22.9,108600.0,22.85,22.9,22.85,22.9,108600.0
2007-07-10 12:00:00,22.89,22.91,22.89,22.89,63300.0,22.89,22.91,22.89,22.89,63300.0
2007-07-10 12:30:00,22.89,22.9,22.81,22.85,47200.0,22.89,22.9,22.81,22.85,47200.0
2007-07-10 13:00:00,22.85,22.89,22.8,22.87,71900.0,22.85,22.89,22.8,22.87,71900.0
2007-07-10 13:30:00,22.87,22.9,22.75,22.77,98500.0,22.87,22.9,22.75,22.77,98500.0
2007-07-10 14:00:00,22.78,22.82,22.7,22.79,105800.0,22.78,22.82,22.7,22.79,105800.0
2007-07-10 14:30:00,22.8,22.8,22.72,22.78,56100.0,22.8,22.8,22.72,22.78,56100.0
2007-07-10 15:00:00,22.78,22.85,22.73,22.84,139100.0,22.78,22.85,22.73,22.84,139100.0
2007-07-10 15:30:00,22.84,22.85,22.74,22.81,281300.0,22.84,22.85,22.74,22.81,281300.0
2007-07-11 09:30:00,22.8,22.81,22.5,22.5,189900.0,22.8,22.81,22.5,22.5,189900.0
2007-07-11 10:00:00,22.51,22.67,22.49,22.61,138400.0,22.51,22.67,22.49,22.61,138400.0
2007-07-11 10:30:00,22.61,22.66,22.59,22.62,105800.0,22.61,22.66,22.59,22.62,105800.0
2007-07-11 11:00:00,22.62,22.65,22.57,22.62,100400.0,22.62,22.65,22.57,22.62,100400.0
2007-07-11 11:30:00,22.62,22.64,22.61,22.64,85100.0,22.62,22.64,22.61,22.64,85100.0
2007-07-11 12:00:00,22.64,22.76,22.62,22.7,172000.0,22.64,22.76,22.62,22.7,172000.0
2007-07-11 12:30:00,22.69,22.71,22.69,22.7,44900.0,22.69,22.71,22.69,22.7,44900.0
2007-07-11 13:00:00,22.69,22.75,22.69,22.7,54700.0,22.69,22.75,22.69,22.7,54700.0
2007-07-11 13:30:00,22.69,22.76,22.69,22.72,46300.0,22.69,22.76,22.69,22.72,46300.0
2007-07-11 14:00:00,22.72,22.74,22.64,22.72,85000.0,22.72,22.74,22.64,22.72,85000.0
2007-07-11 14:30:00,22.73,22.73,22.6,22.62,107300.0,22.73,22.73,22.6,22.62,107300.0
2007-07-11 15:00:00,22.62,22.71,22.61,22.7,95700.0,22.62,22.71,22.61,22.7,95700.0
2007-07-11 15:30:00,22.69,22.79,22.65,22.79,262400.0,22.69,22.79,22.65,22.79,262400.0
2007-07-12 09:30:00,22.75,22.84,22.63,22.81,98700.0,22.75,22.84,22.63,22.81,98700.0
2007-07-12 10:00:00,22.82,22.92,22.81,22.86,82000.0,22.82,22.92,22.81,22.86,82000.0
2007-07-12 10:30:00,22.87,22.92,22.81,22.81,37600.0,22.87,22.92,22.81,22.81,37600.0
2007-07-12 11:00:00,22.85,22.91,22.81,22.91,52300.0,22.85,22.91,22.81,22.91,52300.0
2007-07-12 11:30:00,22.88,22.98,22.88,22.94,98700.0,22.88,22.98,22.88,22.94,98700.0
2007-07-12 12:00:00,22.94,23.0,22.89,23.0,63200.0,22.94,23.0,22.89,23.0,63200.0
2007-07-12 12:30:00,23.0,23.06,22.97,23.02,35100.0,23.0,23.06,22.97,23.02,35100.0
2007-07-12 13:00:00,23.05,23.1,23.01,23.09,50800.0,23.05,23.1,23.01,23.09,50800.0
2007-07-12 13:30:00,23.08,23.1,23.01,23.07,35600.0,23.08,23.1,23.01,23.07,35600.0
2007-07-12 14:00:00,23.06,23.09,23.01,23.08,55600.0,23.06,23.09,23.01,23.08,55600.0
2007-07-12 14:30:00,23.07,23.1,23.03,23.1,54900.0,23.07,23.1,23.03,23.1,54900.0
2007-07-12 15:00:00,23.09,23.21,23.05,23.15,176000.0,23.09,23.21,23.05,23.15,176000.0
2007-07-12 15:30:00,23.15,23.28,23.1,23.28,251800.0,23.15,23.28,23.1,23.28,251800.0
2007-07-13 09:30:00,23.13,23.22,23.03,23.03,113900.0,23.13,23.22,23.03,23.03,113900.0
2007-07-13 10:00:00,23.06,23.15,23.02,23.11,67400.0,23.06,23.15,23.02,23.11,67400.0
2007-07-13 10:30:00,23.12,23.2,23.12,23.18,52000.0,23.12,23.2,23.12,23.18,52000.0
2007-07-13 11:00:00,23.17,23.18,23.1,23.14,37500.0,23.17,23.18,23.1,23.14,37500.0
2007-07-13 11:30:00,23.14,23.21,23.12,23.19,73200.0,23.14,23.21,23.12,23.19,73200.0
2007-07-13 12:00:00,23.2,23.24,23.17,23.18,94000.0,23.2,23.24,23.17,23.18,94000.0
2007-07-13 12:30:00,23.18,23.18,23.12,23.15,21200.0,23.18,23.18,23.12,23.15,21200.0
2007-07-13 13:00:00,23.17,23.23,23.14,23.2,29700.0,23.17,23.23,23.14,23.2,29700.0
2007-07-13 13:30:00,23.2,23.2,23.15,23.16,34600.0,23.2,23.2,23.15,23.16,34600.0
2007-07-13 14:00:00,23.17,23.18,23.16,23.17,24800.0,23.17,23.18,23.16,23.17,24800.0
2007-07-13 14:30:00,23.17,23.24,23.16,23.24,87000.0,23.17,23.24,23.16,23.24,87000.0
2007-07-13 15:00:00,23.24,23.31,23.23,23.31,61200.0,23.24,23.31,23.23,23.31,61200.0
2007-07-13 15:30:00,23.32,23.36,23.26,23.33,203100.0,23.32,23.36,23.26,23.33,203100.0
2007-07-16 09:30:00,23.32,23.36,23.21,23.33,54500.0,23.32,23.36,23.21,23.33,54500.0
2007-07-16 10:00:00,23.33,23.38,23.22,23.24,80500.0,23.33,23.38,23.22,23.24,80500.0
2007-07-16 10:30:00,23.25,23.29,23.21,23.26,53500.0,23.25,23.29,23.21,23.26,53500.0
2007-07-16 11:00:00,23.25,23.26,23.18,23.2,52900.0,23.25,23.26,23.18,23.2,52900.0
2007-07-16 11:30:00,23.21,23.22,23.18,23.19,46900.0,23.21,23.22,23.18,23.19,46900.0
2007-07-16 12:00:00,23.19,23.2,23.07,23.09,76600.0,23.19,23.2,23.07,23.09,76600.0
2007-07-16 12:30:00,23.1,23.15,23.09,23.12,34200.0,23.1,23.15,23.09,23.12,34200.0
2007-07-16 13:00:00,23.11,23.13,22.97,23.0,52200.0,23.11,23.13,22.97,23.0,52200.0
2007-07-16 13:30:00,23.0,23.1,22.98,23.09,59200.0,23.0,23.1,22.98,23.09,59200.0
2007-07-16 14:00:00,23.1,23.12,23.05,23.1,40600.0,23.1,23.12,23.05,23.1,40600.0
2007-07-16 14:30:00,23.09,23.14,23.05,23.11,99800.0,23.09,23.14,23.05,23.11,99800.0
2007-07-16 15:00:00,23.1,23.15,23.08,23.14,119200.0,23.1,23.15,23.08,23.14,119200.0
2007-07-16 15:30:00,23.15,23.23,23.09,23.17,243600.0,23.15,23.23,23.09,23.17,243600.0
2007-07-17 09:30:00,23.15,23.57,23.14,23.56,264300.0,23.15,23.57,23.14,23.56,264300.0
2007-07-17 10:00:00,23.56,23.57,23.17,23.22,116700.0,23.56,23.57,23.17,23.22,116700.0
2007-07-17 10:30:00,23.21,23.23,23.14,23.17,48900.0,23.21,23.23,23.14,23.17,48900.0
2007-07-17 11:00:00,23.17,23.18,23.07,23.11,52200.0,23.17,23.18,23.07,23.11,52200.0
2007-07-17 11:30:00,23.1,23.17,23.1,23.15,20800.0,23.1,23.17,23.1,23.15,20800.0
2007-07-17 12:00:00,23.14,23.23,23.14,23.21,33800.0,23.14,23.23,23.14,23.21,33800.0
2007-07-17 12:30:00,23.21,23.23,23.15,23.19,31900.0,23.21,23.23,23.15,23.19,31900.0
2007-07-17 13:00:00,23.18,23.22,23.17,23.19,36100.0,23.18,23.22,23.17,23.19,36100.0
2007-07-17 13:30:00,23.19,23.31,23.19,23.3,41300.0,23.19,23.31,23.19,23.3,41300.0
2007-07-17 14:00:00,23.3,23.35,23.2,23.26,78700.0,23.3,23.35,23.2,23.26,78700.0
2007-07-17 14:30:00,23.25,23.32,23.2,23.26,52200.0,23.25,23.32,23.2,23.26,52200.0
2007-07-17 15:00:00,23.27,23.33,23.23,23.29,77900.0,23.27,23.33,23.23,23.29,77900.0
2007-07-17 15:30:00,23.29,23.35,23.25,23.3,162300.0,23.29,23.35,23.25,23.3,162300.0
2007-07-18 09:30:00,23.2,23.43,23.15,23.4,177400.0,23.2,23.43,23.15,23.4,177400.0
2007-07-18 10:00:00,23.41,23.45,23.19,23.34,79300.0,23.41,23.45,23.19,23.34,79300.0
2007-07-18 10:30:00,23.34,23.35,23.22,23.22,60200.0,23.34,23.35,23.22,23.22,60200.0
2007-07-18 11:00:00,23.2,23.27,23.2,23.24,47000.0,23.2,23.27,23.2,23.24,47000.0
2007-07-18 11:30:00,23.25,23.3,23.22,23.22,65900.0,23.25,23.3,23.22,23.22,65900.0
2007-07-18 12:00:00,23.22,23.33,23.18,23.22,74500.0,23.22,23.33,23.18,23.22,74500.0
2007-07-18 12:30:00,23.22,23.22,23.17,23.19,61000.0,23.22,23.22,23.17,23.19,61000.0
2007-07-18 13:00:00,23.19,23.24,23.17,23.23,59700.0,23.19,23.24,23.17,23.23,59700.0
2007-07-18 13:30:00,23.23,23.27,23.17,23.2,66700.0,23.23,23.27,23.17,23.2,66700.0
2007-07-18 14:00:00,23.2,23.22,23.09,23.09,57000.0,23.2,23.22,23.09,23.09,57000.0
2007-07-18 14:30:00,23.1,23.15,23.07,23.1,84900.0,23.1,23.15,23.07,23.1,84900.0
2007-07-18 15:00:00,23.09,23.13,23.08,23.09,111700.0,23.09,23.13,23.08,23.09,111700.0
2007-07-18 15:30:00,23.08,23.23,23.07,23.23,144800.0,23.08,23.23,23.07,23.23,144800.0
2007-07-19 09:30:00,23.3,23.47,23.19,23.45,140900.0,23.3,23.47,23.19,23.45,140900.0
2007-07-19 10:00:00,23.45,23.52,23.33,23.4,113000.0,23.45,23.52,23.33,23.4,113000.0
2007-07-19 10:30:00,23.41,23.43,23.25,23.26,88800.0,23.41,23.43,23.25,23.26,88800.0
2007-07-19 11:00:00,23.26,23.32,23.15,23.15,60400.0,23.26,23.32,23.15,23.15,60400.0
2007-07-19 11:30:00,23.15,23.23,23.14,23.19,61000.0,23.15,23.23,23.14,23.19,61000.0
2007-07-19 12:00:00,23.19,23.33,23.16,23.32,70000.0,23.19,23.33,23.16,23.32,70000.0
2007-07-19 12:30:00,23.33,23.36,23.28,23.34,77000.0,23.33,23.36,23.28,23.34,77000.0
2007-07-19 13:00:00,23.34,23.36,23.29,23.33,57900.0,23.34,23.36,23.29,23.33,57900.0
2007-07-19 13:30:00,23.34,23.45,23.3,23.43,63200.0,23.34,23.45,23.3,23.43,63200.0
2007-07-19 14:00:00,23.43,23.44,23.4,23.41,68200.0,23.43,23.44,23.4,23.41,68200.0
2007-07-19 14:30:00,23.41,23.48,23.41,23.46,56800.0,23.41,23.48,23.41,23.46,56800.0
2007-07-19 15:00:00,23.47,23.64,23.46,23.6,206700.0,23.47,23.64,23.46,23.6,206700.0
2007-07-19 15:30:00,23.61,23.65,23.57,23.57,240300.0,23.61,23.65,23.57,23.57,240300.0
2007-07-20 09:30:00,23.66,23.75,23.53,23.66,532600.0,23.66,23.75,23.53,23.66,532600.0
2007-07-20 10:00:00,23.64,23.8,23.61,23.77,125100.0,23.64,23.8,23.61,23.77,125100.0
2007-07-20 10:30:00,23.75,23.85,23.64,23.83,117500.0,23.75,23.85,23.64,23.83,117500.0
2007-07-20 11:00:00,23.83,24.05,23.75,23.79,157900.0,23.83,24.05,23.75,23.79,157900.0
2007-07-20 11:30:00,23.78,23.8,23.61,23.65,82700.0,23.78,23.8,23.61,23.65,82700.0
2007-07-20 12:00:00,23.64,23.69,23.57,23.69,133100.0,23.64,23.69,23.57,23.69,133100.0
2007-07-20 12:30:00,23.69,23.71,23.55,23.56,60600.0,23.69,23.71,23.55,23.56,60600.0
2007-07-20 13:00:00,23.56,23.65,23.56,23.61,46400.0,23.56,23.65,23.56,23.61,46400.0
2007-07-20 13:30:00,23.61,23.66,23.57,23.59,54600.0,23.61,23.66,23.57,23.59,54600.0
2007-07-20 14:00:00,23.58,23.75,23.57,23.58,74200.0,23.58,23.75,23.57,23.58,74200.0
2007-07-20 14:30:00,23.58,23.63,23.55,23.61,58700.0,23.58,23.63,23.55,23.61,58700.0
2007-07-20 15:00:00,23.59,23.63,23.46,23.52,105700.0,23.59,23.63,23.46,23.52,105700.0
2007-07-20 15:30:00,23.5,23.51,23.37,23.44,231600.0,23.5,23.51,23.37,23.44,231600.0
2007-07-23 09:30:00,23.69,23.69,23.49,23.66,143400.0,23.69,23.69,23.49,23.66,143400.0
2007-07-23 10:00:00,23.69,23.74,23.42,23.5,138700.0,23.69,23.74,23.42,23.5,138700.0
2007-07-23 10:30:00,23.49,23.65,23.49,23.64,141900.0,23.49,23.65,23.49,23.64,141900.0
2007-07-23 11:00:00,23.65,23.89,23.57,23.89,214600.0,23.65,23.89,23.57,23.89,214600.0
2007-07-23 11:30:00,23.89,23.91,23.77,23.85,103800.0,23.89,23.91,23.77,23.85,103800.0
2007-07-23 12:00:00,23.84,23.85,23.82,23.83,96200.0,23.84,23.85,23.82,23.83,96200.0
2007-07-23 12:30:00,23.83,23.88,23.82,23.82,126300.0,23.83,23.88,23.82,23.82,126300.0
2007-07-23 13:00:00,23.82,23.91,23.79,23.9,158600.0,23.82,23.91,23.79,23.9,158600.0
2007-07-23 13:30:00,23.9,24.02,23.89,23.96,155400.0,23.9,24.02,23.89,23.96,155400.0
2007-07-23 14:00:00,23.96,24.0,23.88,23.94,124300.0,23.96,24.0,23.88,23.94,124300.0
2007-07-23 14:30:00,23.94,23.96,23.92,23.95,102800.0,23.94,23.96,23.92,23.95,102800.0
2007-07-23 15:00:00,23.95,24.11,23.92,23.99,276000.0,23.95,24.11,23.92,23.99,276000.0
2007-07-23 15:30:00,23.99,24.0,23.63,23.7,790700.0,23.99,24.0,23.63,23.7,790700.0
2007-07-24 09:30:00,24.4,25.0,24.4,24.7,1065700.0,24.4,25.0,24.4,24.7,1065700.0
2007-07-24 10:00:00,24.7,24.8,24.55,24.74,759700.0,24.7,24.8,24.55,24.74,759700.0
2007-07-24 10:30:00,24.75,25.07,24.74,24.98,911900.0,24.75,25.07,24.74,24.98,911900.0
2007-07-24 11:00:00,24.99,25.4,24.98,25.35,524900.0,24.99,25.4,24.98,25.35,524900.0
2007-07-24 11:30:00,25.37,25.69,25.23,25.69,606000.0,25.37,25.69,25.23,25.69,606000.0
2007-07-24 12:00:00,25.69,25.99,25.6,25.87,611800.0,25.69,25.99,25.6,25.87,611800.0
2007-07-24 12:30:00,25.87,25.9,25.53,25.55,473800.0,25.87,25.9,25.53,25.55,473800.0
2007-07-24 13:00:00,25.55,25.6,25.45,25.58,339700.0,25.55,25.6,25.45,25.58,339700.0
2007-07-24 13:30:00,25.58,25.58,25.06,25.47,327500.0,25.58,25.58,25.06,25.47,327500.0
2007-07-24 14:00:00,25.47,25.48,25.31,25.33,190100.0,25.47,25.48,25.31,25.33,190100.0
2007-07-24 14:30:00,25.33,25.45,25.15,25.33,464100.0,25.33,25.45,25.15,25.33,464100.0
2007-07-24 15:00:00,25.34,25.4,25.15,25.15,615000.0,25.34,25.4,25.15,25.15,615000.0
2007-07-24 15:30:00,25.15,25.42,25.14,25.4,1100000.0,25.15,25.42,25.14,25.4,1100000.0
2007-07-25 09:30:00,25.47,25.59,25.4,25.48,543400.0,25.47,25.59,25.4,25.48,543400.0
2007-07-25 10:00:00,25.47,25.56,25.45,25.5,198100.0,25.47,25.56,25.45,25.5,198100.0
2007-07-25 10:30:00,25.5,25.53,25.32,25.49,362200.0,25.5,25.53,25.32,25.49,362200.0
2007-07-25 11:00:00,25.5,25.61,25.37,25.59,337600.0,25.5,25.61,25.37,25.59,337600.0
2007-07-25 11:30:00,25.6,25.61,25.47,25.59,278900.0,25.6,25.61,25.47,25.59,278900.0
2007-07-25 12:00:00,25.6,25.61,25.55,25.56,151000.0,25.6,25.61,25.55,25.56,151000.0
2007-07-25 12:30:00,25.57,25.6,25.55,25.58,179800.0,25.57,25.6,25.55,25.58,179800.0
2007-07-25 13:00:00,25.58,25.61,25.47,25.48,148000.0,25.58,25.61,25.47,25.48,148000.0
2007-07-25 13:30:00,25.48,25.48,25.4,25.43,153900.0,25.48,25.48,25.4,25.43,153900.0
2007-07-25 14:00:00,25.42,25.49,25.36,25.41,162200.0,25.42,25.49,25.36,25.41,162200.0
2007-07-25 14:30:00,25.42,25.43,25.26,25.26,154700.0,25.42,25.43,25.26,25.26,154700.0
2007-07-25 15:00:00,25.26,25.39,25.25,25.3,277200.0,25.26,25.39,25.25,25.3,277200.0
2007-07-25 15:30:00,25.31,25.44,25.3,25.4,307500.0,25.31,25.44,25.3,25.4,307500.0
2007-07-26 09:30:00,25.02,25.15,24.83,24.96,297700.0,25.02,25.15,24.83,24.96,297700.0
2007-07-26 10:00:00,24.96,25.05,24.91,24.98,394900.0,24.96,25.05,24.91,24.98,394900.0
2007-07-26 10:30:00,25.02,25.1,24.95,24.99,119600.0,25.02,25.1,24.95,24.99,119600.0
2007-07-26 11:00:00,25.0,25.0,24.83,24.87,140900.0,25.0,25.0,24.83,24.87,140900.0
2007-07-26 11:30:00,24.87,25.11,24.84,25.11,173400.0,24.87,25.11,24.84,25.11,173400.0
2007-07-26 12:00:00,25.11,25.17,24.97,25.14,138200.0,25.11,25.17,24.97,25.14,138200.0
2007-07-26 12:30:00,25.13,25.13,24.89,24.93,203600.0,25.13,25.13,24.89,24.93,203600.0
2007-07-26 13:00:00,24.93,24.96,24.76,24.84,91300.0,24.93,24.96,24.76,24.84,91300.0
2007-07-26 13:30:00,24.83,24.85,24.69,24.69,112500.0,24.83,24.85,24.69,24.69,112500.0
2007-07-26 14:00:00,24.7,24.84,24.52,24.53,184800.0,24.7,24.84,24.52,24.53,184800.0
2007-07-26 14:30:00,24.54,24.62,23.28,24.32,382700.0,24.54,24.62,23.28,24.32,382700.0
2007-07-26 15:00:00,24.34,25.03,24.24,24.96,364100.0,24.34,25.03,24.24,24.96,364100.0
2007-07-26 15:30:00,24.94,25.34,24.89,25.33,616700.0,24.94,25.34,24.89,25.33,616700.0
2007-07-27 09:30:00,25.35,25.38,24.83,25.02,100600.0,25.35,25.38,24.83,25.02,100600.0
2007-07-27 10:00:00,25.0,25.36,24.93,25.24,139200.0,25.0,25.36,24.93,25.24,139200.0
2007-07-27 10:30:00,25.23,25.29,24.95,25.03,96100.0,25.23,25.29,24.95,25.03,96100.0
2007-07-27 11:00:00,25.04,25.09,24.87,24.87,140300.0,25.04,25.09,24.87,24.87,140300.0
2007-07-27 11:30:00,24.86,24.87,24.52,24.57,207000.0,24.86,24.87,24.52,24.57,207000.0
2007-07-27 12:00:00,24.56,24.67,24.49,24.57,148600.0,24.56,24.67,24.49,24.57,148600.0
2007-07-27 12:30:00,24.58,24.7,24.33,24.52,118200.0,24.58,24.7,24.33,24.52,118200.0
2007-07-27 13:00:00,24.5,24.63,24.49,24.59,94500.0,24.5,24.63,24.49,24.59,94500.0
2007-07-27 13:30:00,24.6,24.66,24.49,24.52,380000.0,24.6,24.66,24.49,24.52,380000.0
2007-07-27 14:00:00,24.53,24.62,24.46,24.48,124200.0,24.53,24.62,24.46,24.48,124200.0
2007-07-27 14:30:00,24.48,24.82,24.45,24.71,177500.0,24.48,24.82,24.45,24.71,177500.0
2007-07-27 15:00:00,24.72,24.78,24.59,24.65,155700.0,24.72,24.78,24.59,24.65,155700.0
2007-07-27 15:30:00,24.64,24.65,24.39,24.42,622600.0,24.64,24.65,24.39,24.42,622600.0
2007-07-30 09:30:00,24.38,24.7,24.16,24.68,224300.0,24.38,24.7,24.16,24.68,224300.0
2007-07-30 10:00:00,24.67,24.72,24.5,24.53,105800.0,24.67,24.72,24.5,24.53,105800.0
2007-07-30 10:30:00,24.52,24.57,24.48,24.49,71200.0,24.52,24.57,24.48,24.49,71200.0
2007-07-30 11:00:00,24.5,24.59,24.41,24.52,83400.0,24.5,24.59,24.41,24.52,83400.0
2007-07-30 11:30:00,24.53,24.67,24.46,24.67,120100.0,24.53,24.67,24.46,24.67,120100.0
2007-07-30 12:00:00,24.67,24.68,24.57,24.6,75100.0,24.67,24.68,24.57,24.6,75100.0
2007-07-30 12:30:00,24.6,24.77,24.6,24.72,75300.0,24.6,24.77,24.6,24.72,75300.0
2007-07-30 13:00:00,24.73,24.91,24.73,24.83,99500.0,24.73,24.91,24.73,24.83,99500.0
2007-07-30 13:30:00,24.84,24.9,24.77,24.84,93100.0,24.84,24.9,24.77,24.84,93100.0
2007-07-30 14:00:00,24.81,24.88,24.78,24.83,51000.0,24.81,24.88,24.78,24.83,51000.0
2007-07-30 14:30:00,24.83,24.84,24.71,24.79,68300.0,24.83,24.84,24.71,24.79,68300.0
2007-07-30 15:00:00,24.79,24.91,24.76,24.86,127200.0,24.79,24.91,24.76,24.86,127200.0
2007-07-30 15:30:00,24.86,24.92,24.71,24.83,367500.0,24.86,24.92,24.71,24.83,367500.0
2007-07-31 09:30:00,24.99,25.07,24.78,24.84,128200.0,24.99,25.07,24.78,24.84,128200.0
2007-07-31 10:00:00,24.85,24.86,24.78,24.81,160100.0,24.85,24.86,24.78,24.81,160100.0
2007-07-31 10:30:00,24.82,24.84,24.58,24.62,160200.0,24.82,24.84,24.58,24.62,160200.0
2007-07-31 11:00:00,24.62,24.66,24.53,24.6,129200.0,24.62,24.66,24.53,24.6,129200.0
2007-07-31 11:30:00,24.61,24.74,24.57,24.72,109500.0,24.61,24.74,24.57,24.72,109500.0
2007-07-31 12:00:00,24.72,24.75,24.67,24.7,115100.0,24.72,24.75,24.67,24.7,115100.0
2007-07-31 12:30:00,24.7,24.74,24.62,24.74,117900.0,24.7,24.74,24.62,24.74,117900.0
2007-07-31 13:00:00,24.74,24.75,24.7,24.71,105800.0,24.74,24.75,24.7,24.71,105800.0
2007-07-31 13:30:00,24.7,24.75,24.64,24.74,129900.0,24.7,24.75,24.64,24.74,129900.0
2007-07-31 14:00:00,24.74,24.76,24.65,24.68,157300.0,24.74,24.76,24.65,24.68,157300.0
2007-07-31 14:30:00,24.67,24.72,24.51,24.61,147400.0,24.67,24.72,24.51,24.61,147400.0
2007-07-31 15:00:00,24.6,24.75,24.59,24.62,233200.0,24.6,24.75,24.59,24.62,233200.0
2007-07-31 15:30:00,24.61,24.62,24.35,24.37,410300.0,24.61,24.62,24.35,24.37,410300.0
2007-08-01 09:30:00,24.16,24.84,24.16,24.53,333900.0,24.16,24.84,24.16,24.53,333900.0
2007-08-01 10:00:00,24.52,24.69,24.33,24.37,323100.0,24.52,24.69,24.33,24.37,323100.0
2007-08-01 10:30:00,24.38,24.5,24.2,24.4,166100.0,24.38,24.5,24.2,24.4,166100.0
2007-08-01 11:00:00,24.4,24.5,24.33,24.33,130900.0,24.4,24.5,24.33,24.33,130900.0
2007-08-01 11:30:00,24.32,24.53,24.31,24.52,135300.0,24.32,24.53,24.31,24.52,135300.0
2007-08-01 12:00:00,24.53,24.53,24.42,24.47,116500.0,24.53,24.53,24.42,24.47,116500.0
2007-08-01 12:30:00,24.47,24.5,24.26,24.26,76200.0,24.47,24.5,24.26,24.26,76200.0
2007-08-01 13:00:00,24.28,24.28,23.99,24.03,200200.0,24.28,24.28,23.99,24.03,200200.0
2007-08-01 13:30:00,24.03,24.13,23.97,24.05,284800.0,24.03,24.13,23.97,24.05,284800.0
2007-08-01 14:00:00,24.05,24.06,23.94,23.97,170700.0,24.05,24.06,23.94,23.97,170700.0
2007-08-01 14:30:00,23.97,24.02,23.8,23.85,171300.0,23.97,24.02,23.8,23.85,171300.0
2007-08-01 15:00:00,23.86,23.93,23.75,23.88,166900.0,23.86,23.93,23.75,23.88,166900.0
2007-08-01 15:30:00,23.88,24.1,23.8,24.07,555100.0,23.88,24.1,23.8,24.07,555100.0
2007-08-02 09:30:00,24.16,24.26,24.01,24.14,130300.0,24.16,24.26,24.01,24.14,130300.0
2007-08-02 10:00:00,24.14,24.15,24.06,24.1,115300.0,24.14,24.15,24.06,24.1,115300.0
2007-08-02 10:30:00,24.1,24.22,24.08,24.16,69000.0,24.1,24.22,24.08,24.16,69000.0
2007-08-02 11:00:00,24.16,24.25,24.12,24.22,91900.0,24.16,24.25,24.12,24.22,91900.0
2007-08-02 11:30:00,24.22,24.54,24.21,24.46,101400.0,24.22,24.54,24.21,24.46,101400.0
2007-08-02 12:00:00,24.47,24.5,24.38,24.42,51400.0,24.47,24.5,24.38,24.42,51400.0
2007-08-02 12:30:00,24.42,24.45,24.34,24.34,63600.0,24.42,24.45,24.34,24.34,63600.0
2007-08-02 13:00:00,24.34,24.45,24.27,24.45,70100.0,24.34,24.45,24.27,24.45,70100.0
2007-08-02 13:30:00,24.44,24.52,24.42,24.51,93000.0,24.44,24.52,24.42,24.51,93000.0
2007-08-02 14:00:00,24.51,24.58,24.49,24.52,91900.0,24.51,24.58,24.49,24.52,91900.0
2007-08-02 14:30:00,24.52,24.6,24.49,24.56,99600.0,24.52,24.6,24.49,24.56,99600.0
2007-08-02 15:00:00,24.56,24.69,24.53,24.68,146400.0,24.56,24.69,24.53,24.68,146400.0
2007-08-02 15:30:00,24.67,24.84,24.58,24.76,445600.0,24.67,24.84,24.58,24.76,445600.0
2007-08-03 09:30:00,24.75,24.79,24.43,24.44,82600.0,24.75,24.79,24.43,24.44,82600.0
2007-08-03 10:00:00,24.43,24.68,24.36,24.65,103300.0,24.43,24.68,24.36,24.65,103300.0
2007-08-03 10:30:00,24.65,24.65,24.47,24.57,92000.0,24.65,24.65,24.47,24.57,92000.0
2007-08-03 11:00:00,24.58,24.62,24.45,24.48,87900.0,24.58,24.62,24.45,24.48,87900.0
2007-08-03 11:30:00,24.49,24.56,24.45,24.54,81700.0,24.49,24.56,24.45,24.54,81700.0
2007-08-03 12:00:00,24.53,24.6,24.42,24.43,49100.0,24.53,24.6,24.42,24.43,49100.0
2007-08-03 12:30:00,24.43,24.47,24.24,24.25,53500.0,24.43,24.47,24.24,24.25,53500.0
2007-08-03 13:00:00,24.25,24.25,24.22,24.23,67900.0,24.25,24.25,24.22,24.23,67900.0
2007-08-03 13:30:00,24.23,24.23,24.11,24.15,81600.0,24.23,24.23,24.11,24.15,81600.0
2007-08-03 14:00:00,24.15,24.18,23.98,23.99,123400.0,24.15,24.18,23.98,23.99,123400.0
2007-08-03 14:30:00,23.99,24.07,23.98,24.01,175500.0,23.99,24.07,23.98,24.01,175500.0
2007-08-03 15:00:00,24.0,24.01,23.87,23.88,178800.0,24.0,24.01,23.87,23.88,178800.0
2007-08-03 15:30:00,23.88,23.99,23.66,23.74,294500.0,23.88,23.99,23.66,23.74,294500.0
2007-08-06 09:30:00,23.77,24.22,23.77,24.22,181600.0,23.77,24.22,23.77,24.22,181600.0
2007-08-06 10:00:00,24.22,24.35,24.02,24.05,196000.0,24.22,24.35,24.02,24.05,196000.0
2007-08-06 10:30:00,24.04,24.14,23.9,24.03,122300.0,24.04,24.14,23.9,24.03,122300.0
2007-08-06 11:00:00,24.04,24.3,23.94,24.24,124000.0,24.04,24.3,23.94,24.24,124000.0
2007-08-06 11:30:00,24.24,24.33,24.17,24.29,121300.0,24.24,24.33,24.17,24.29,121300.0
2007-08-06 12:00:00,24.29,24.31,24.2,24.3,72900.0,24.29,24.31,24.2,24.3,72900.0
2007-08-06 12:30:00,24.31,24.45,24.29,24.37,107600.0,24.31,24.45,24.29,24.37,107600.0
2007-08-06 13:00:00,24.38,24.39,24.23,24.23,82700.0,24.38,24.39,24.23,24.23,82700.0
2007-08-06 13:30:00,24.22,24.22,23.94,24.06,168800.0,24.22,24.22,23.94,24.06,168800.0
2007-08-06 14:00:00,24.05,24.21,24.04,24.09,132300.0,24.05,24.21,24.04,24.09,132300.0
2007-08-06 14:30:00,24.07,24.33,24.06,24.27,87200.0,24.07,24.33,24.06,24.27,87200.0
2007-08-06 15:00:00,24.26,24.34,24.17,24.3,122300.0,24.26,24.34,24.17,24.3,122300.0
2007-08-06 15:30:00,24.3,24.31,24.02,24.18,263800.0,24.3,24.31,24.02,24.18,263800.0
2007-08-07 09:30:00,24.04,24.18,23.95,24.18,61800.0,24.04,24.18,23.95,24.18,61800.0
2007-08-07 10:00:00,24.17,24.18,23.96,23.97,65700.0,24.17,24.18,23.96,23.97,65700.0
2007-08-07 10:30:00,23.97,24.05,23.9,23.9,86900.0,23.97,24.05,23.9,23.9,86900.0
2007-08-07 11:00:00,23.9,23.9,23.75,23.76,78100.0,23.9,23.9,23.75,23.76,78100.0
2007-08-07 11:30:00,23.76,23.83,23.73,23.81,97600.0,23.76,23.83,23.73,23.81,97600.0
2007-08-07 12:00:00,23.81,23.98,23.81,23.98,76600.0,23.81,23.98,23.81,23.98,76600.0
2007-08-07 12:30:00,23.98,24.1,23.98,24.09,111700.0,23.98,24.1,23.98,24.09,111700.0
2007-08-07 13:00:00,24.08,24.14,24.05,24.14,94900.0,24.08,24.14,24.05,24.14,94900.0
2007-08-07 13:30:00,24.13,24.26,24.13,24.22,83600.0,24.13,24.26,24.13,24.22,83600.0
2007-08-07 14:00:00,24.22,24.45,24.08,24.14,209500.0,24.22,24.45,24.08,24.14,209500.0
2007-08-07 14:30:00,24.12,24.36,23.91,24.34,224000.0,24.12,24.36,23.91,24.34,224000.0
2007-08-07 15:00:00,24.35,24.48,24.27,24.35,186600.0,24.35,24.48,24.27,24.35,186600.0
2007-08-07 15:30:00,24.36,24.48,24.26,24.35,286600.0,24.36,24.48,24.26,24.35,286600.0
2007-08-08 09:30:00,24.2,24.22,23.92,23.92,135600.0,24.2,24.22,23.92,23.92,135600.0
2007-08-08 10:00:00,23.93,24.07,23.74,24.02,201200.0,23.93,24.07,23.74,24.02,201200.0
2007-08-08 10:30:00,24.02,24.18,23.93,23.93,146300.0,24.02,24.18,23.93,23.93,146300.0
2007-08-08 11:00:00,23.94,24.04,23.84,23.86,181600.0,23.94,24.04,23.84,23.86,181600.0
2007-08-08 11:30:00,23.87,23.96,23.84,23.85,112900.0,23.87,23.96,23.84,23.85,112900.0
2007-08-08 12:00:00,23.84,23.84,23.71,23.73,110300.0,23.84,23.84,23.71,23.73,110300.0
2007-08-08 12:30:00,23.73,23.75,23.54,23.55,100500.0,23.73,23.75,23.54,23.55,100500.0
2007-08-08 13:00:00,23.54,23.55,23.34,23.46,172400.0,23.54,23.55,23.34,23.46,172400.0
2007-08-08 13:30:00,23.46,23.83,23.45,23.75,191100.0,23.46,23.83,23.45,23.75,191100.0
2007-08-08 14:00:00,23.75,23.76,23.67,23.76,171500.0,23.75,23.76,23.67,23.76,171500.0
2007-08-08 14:30:00,23.76,23.79,23.7,23.75,266100.0,23.76,23.79,23.7,23.75,266100.0
2007-08-08 15:00:00,23.75,23.78,23.7,23.7,207000.0,23.75,23.78,23.7,23.7,207000.0
2007-08-08 15:30:00,23.7,23.87,23.34,23.7,635400.0,23.7,23.87,23.34,23.7,635400.0
2007-08-09 09:30:00,23.54,23.68,23.03,23.28,148700.0,23.54,23.68,23.03,23.28,148700.0
2007-08-09 10:00:00,23.29,23.54,23.28,23.44,140100.0,23.29,23.54,23.28,23.44,140100.0
2007-08-09 10:30:00,23.43,23.73,23.41,23.45,325800.0,23.43,23.73,23.41,23.45,325800.0
2007-08-09 11:00:00,23.45,23.5,22.92,22.95,227800.0,23.45,23.5,22.92,22.95,227800.0
2007-08-09 11:30:00,22.97,23.18,22.88,23.0,171500.0,22.97,23.18,22.88,23.0,171500.0
2007-08-09 12:00:00,23.0,23.08,22.88,23.05,89800.0,23.0,23.08,22.88,23.05,89800.0
2007-08-09 12:30:00,23.05,23.06,22.87,22.92,148600.0,23.05,23.06,22.87,22.92,148600.0
2007-08-09 13:00:00,22.92,22.92,22.83,22.85,122900.0,22.92,22.92,22.83,22.85,122900.0
2007-08-09 13:30:00,22.85,22.87,22.74,22.75,112800.0,22.85,22.87,22.74,22.75,112800.0
2007-08-09 14:00:00,22.75,22.76,22.65,22.69,123500.0,22.75,22.76,22.65,22.69,123500.0
2007-08-09 14:30:00,22.69,22.7,22.6,22.63,150600.0,22.69,22.7,22.6,22.63,150600.0
2007-08-09 15:00:00,22.63,22.64,22.32,22.36,345100.0,22.63,22.64,22.32,22.36,345100.0
2007-08-09 15:30:00,22.36,22.42,22.21,22.26,563100.0,22.36,22.42,22.21,22.26,563100.0
2007-08-10 09:30:00,22.11,22.5,21.78,21.98,260500.0,22.11,22.5,21.78,21.98,260500.0
2007-08-10 10:00:00,21.98,22.34,21.9,21.91,266700.0,21.98,22.34,21.9,21.91,266700.0
2007-08-10 10:30:00,21.9,22.04,21.78,21.99,126900.0,21.9,22.04,21.78,21.99,126900.0
2007-08-10 11:00:00,21.96,22.49,21.95,22.31,195500.0,21.96,22.49,21.95,22.31,195500.0
2007-08-10 11:30:00,22.34,22.86,22.34,22.86,151700.0,22.34,22.86,22.34,22.86,151700.0
2007-08-10 12:00:00,22.88,23.58,22.87,23.0,205700.0,22.88,23.58,22.87,23.0,205700.0
2007-08-10 12:30:00,23.01,23.1,22.9,23.04,201100.0,23.01,23.1,22.9,23.04,201100.0
2007-08-10 13:00:00,23.05,23.5,22.97,23.34,116800.0,23.05,23.5,22.97,23.34,116800.0
2007-08-10 13:30:00,23.34,23.34,22.97,23.12,116100.0,23.34,23.34,22.97,23.12,116100.0
2007-08-10 14:00:00,23.12,23.3,23.1,23.28,95500.0,23.12,23.3,23.1,23.28,95500.0
2007-08-10 14:30:00,23.28,23.3,23.06,23.15,123700.0,23.28,23.3,23.06,23.15,123700.0
2007-08-10 15:00:00,23.15,23.27,23.1,23.21,158500.0,23.15,23.27,23.1,23.21,158500.0
2007-08-10 15:30:00,23.19,23.37,22.99,23.14,323900.0,23.19,23.37,22.99,23.14,323900.0
2007-08-13 09:30:00,23.11,23.21,22.9,23.18,96000.0,23.11,23.21,22.9,23.18,96000.0
2007-08-13 10:00:00,23.17,23.52,23.17,23.48,76700.0,23.17,23.52,23.17,23.48,76700.0
2007-08-13 10:30:00,23.49,23.5,23.34,23.44,137900.0,23.49,23.5,23.34,23.44,137900.0
2007-08-13 11:00:00,23.44,23.44,23.2,23.24,99500.0,23.44,23.44,23.2,23.24,99500.0
2007-08-13 11:30:00,23.24,23.27,23.13,23.16,68600.0,23.24,23.27,23.13,23.16,68600.0
2007-08-13 12:00:00,23.16,23.16,22.96,23.02,78300.0,23.16,23.16,22.96,23.02,78300.0
2007-08-13 12:30:00,23.02,23.05,22.9,22.99,59100.0,23.02,23.05,22.9,22.99,59100.0
2007-08-13 13:00:00,22.99,22.99,22.85,22.92,122300.0,22.99,22.99,22.85,22.92,122300.0
2007-08-13 13:30:00,22.92,22.94,22.81,22.91,94400.0,22.92,22.94,22.81,22.91,94400.0
2007-08-13 14:00:00,22.91,22.93,22.83,22.9,93700.0,22.91,22.93,22.83,22.9,93700.0
2007-08-13 14:30:00,22.88,22.91,22.83,22.83,68400.0,22.88,22.91,22.83,22.83,68400.0
2007-08-13 15:00:00,22.83,22.95,22.8,22.95,148600.0,22.83,22.95,22.8,22.95,148600.0
2007-08-13 15:30:00,22.94,22.99,22.89,22.95,291300.0,22.94,22.99,22.89,22.95,291300.0
2007-08-14 09:30:00,23.07,23.18,23.0,23.13,60400.0,23.07,23.18,23.0,23.13,60400.0
2007-08-14 10:00:00,23.13,23.15,23.0,23.08,78300.0,23.13,23.15,23.0,23.08,78300.0
2007-08-14 10:30:00,23.08,23.08,22.99,23.03,52800.0,23.08,23.08,22.99,23.03,52800.0
2007-08-14 11:00:00,23.03,23.03,22.83,22.91,84100.0,23.03,23.03,22.83,22.91,84100.0
2007-08-14 11:30:00,22.92,23.5,22.92,23.41,124100.0,22.92,23.5,22.92,23.41,124100.0
2007-08-14 12:00:00,23.43,23.44,23.13,23.17,82800.0,23.43,23.44,23.13,23.17,82800.0
2007-08-14 12:30:00,23.17,23.31,23.16,23.29,70400.0,23.17,23.31,23.16,23.29,70400.0
2007-08-14 13:00:00,23.29,23.31,23.19,23.19,160100.0,23.29,23.31,23.19,23.19,160100.0
2007-08-14 13:30:00,23.19,23.3,23.09,23.12,44100.0,23.19,23.3,23.09,23.12,44100.0
2007-08-14 14:00:00,23.13,23.15,23.08,23.15,38000.0,23.13,23.15,23.08,23.15,38000.0
2007-08-14 14:30:00,23.15,23.17,22.94,23.04,78500.0,23.15,23.17,22.94,23.04,78500.0
2007-08-14 15:00:00,23.05,23.26,23.05,23.17,78400.0,23.05,23.26,23.05,23.17,78400.0
2007-08-14 15:30:00,23.19,23.2,23.02,23.07,122500.0,23.19,23.2,23.02,23.07,122500.0
2007-08-15 09:30:00,23.2,23.47,23.0,23.06,149700.0,23.2,23.47,23.0,23.06,149700.0
2007-08-15 10:00:00,23.05,23.16,23.0,23.11,133300.0,23.05,23.16,23.0,23.11,133300.0
2007-08-15 10:30:00,23.11,23.13,23.04,23.12,73000.0,23.11,23.13,23.04,23.12,73000.0
2007-08-15 11:00:00,23.12,23.19,23.06,23.18,132900.0,23.12,23.19,23.06,23.18,132900.0
2007-08-15 11:30:00,23.18,23.19,22.96,23.0,54700.0,23.18,23.19,22.96,23.0,54700.0
2007-08-15 12:00:00,23.0,23.24,23.0,23.2,65900.0,23.0,23.24,23.0,23.2,65900.0
2007-08-15 12:30:00,23.2,23.2,23.06,23.09,37200.0,23.2,23.2,23.06,23.09,37200.0
2007-08-15 13:00:00,23.09,23.18,23.0,23.17,75100.0,23.09,23.18,23.0,23.17,75100.0
2007-08-15 13:30:00,23.17,23.46,23.17,23.34,74400.0,23.17,23.46,23.17,23.34,74400.0
2007-08-15 14:00:00,23.33,23.38,23.09,23.12,96500.0,23.33,23.38,23.09,23.12,96500.0
2007-08-15 14:30:00,23.11,23.14,23.02,23.02,85900.0,23.11,23.14,23.02,23.02,85900.0
2007-08-15 15:00:00,23.02,23.09,22.93,22.97,110400.0,23.02,23.09,22.93,22.97,110400.0
2007-08-15 15:30:00,22.98,23.0,22.79,22.82,210900.0,22.98,23.0,22.79,22.82,210900.0
2007-08-16 09:30:00,22.51,22.66,22.35,22.55,105400.0,22.51,22.66,22.35,22.55,105400.0
2007-08-16 10:00:00,22.56,22.8,22.48,22.73,173900.0,22.56,22.8,22.48,22.73,173900.0
2007-08-16 10:30:00,22.72,22.96,22.72,22.85,91000.0,22.72,22.96,22.72,22.85,91000.0
2007-08-16 11:00:00,22.86,22.89,22.78,22.81,121200.0,22.86,22.89,22.78,22.81,121200.0
2007-08-16 11:30:00,22.8,22.82,22.5,22.62,150400.0,22.8,22.82,22.5,22.62,150400.0
2007-08-16 12:00:00,22.59,22.6,22.33,22.42,120700.0,22.59,22.6,22.33,22.42,120700.0
2007-08-16 12:30:00,22.44,22.46,22.31,22.37,79200.0,22.44,22.46,22.31,22.37,79200.0
2007-08-16 13:00:00,22.35,22.48,22.3,22.38,47300.0,22.35,22.48,22.3,22.38,47300.0
2007-08-16 13:30:00,22.38,22.48,22.33,22.37,94300.0,22.38,22.48,22.33,22.37,94300.0
2007-08-16 14:00:00,22.38,22.66,22.35,22.49,90300.0,22.38,22.66,22.35,22.49,90300.0
2007-08-16 14:30:00,22.49,22.62,22.36,22.52,100100.0,22.49,22.62,22.36,22.52,100100.0
2007-08-16 15:00:00,22.52,22.52,22.01,22.39,257400.0,22.52,22.52,22.01,22.39,257400.0
2007-08-16 15:30:00,22.39,22.65,22.37,22.64,187100.0,22.39,22.65,22.37,22.64,187100.0
2007-08-17 09:30:00,22.07,22.95,21.81,22.67,538400.0,22.07,22.95,21.81,22.67,538400.0
2007-08-17 10:00:00,22.65,22.7,22.1,22.51,191500.0,22.65,22.7,22.1,22.51,191500.0
2007-08-17 10:30:00,22.5,22.51,21.91,22.0,397300.0,22.5,22.51,21.91,22.0,397300.0
2007-08-17 11:00:00,22.0,22.16,21.93,22.03,231000.0,22.0,22.16,21.93,22.03,231000.0
2007-08-17 11:30:00,22.02,22.28,22.02,22.18,111800.0,22.02,22.28,22.02,22.18,111800.0
2007-08-17 12:00:00,22.18,22.18,21.98,22.07,100900.0,22.18,22.18,21.98,22.07,100900.0
2007-08-17 12:30:00,22.08,22.17,22.04,22.08,57700.0,22.08,22.17,22.04,22.08,57700.0
2007-08-17 13:00:00,22.1,22.48,22.1,22.37,123200.0,22.1,22.48,22.1,22.37,123200.0
2007-08-17 13:30:00,22.37,22.45,22.32,22.39,99100.0,22.37,22.45,22.32,22.39,99100.0
2007-08-17 14:00:00,22.38,22.44,22.31,22.33,88100.0,22.38,22.44,22.31,22.33,88100.0
2007-08-17 14:30:00,22.33,22.49,22.3,22.46,65100.0,22.33,22.49,22.3,22.46,65100.0
2007-08-17 15:00:00,22.46,22.98,22.46,22.93,255800.0,22.46,22.98,22.46,22.93,255800.0
2007-08-17 15:30:00,22.93,22.94,22.49,22.62,475300.0,22.93,22.94,22.49,22.62,475300.0
2007-08-20 09:30:00,22.7,22.86,22.53,22.85,116300.0,22.7,22.86,22.53,22.85,116300.0
2007-08-20 10:00:00,22.84,23.14,22.84,22.93,85300.0,22.84,23.14,22.84,22.93,85300.0
2007-08-20 10:30:00,22.93,23.02,22.75,22.87,77600.0,22.93,23.02,22.75,22.87,77600.0
2007-08-20 11:00:00,22.88,22.88,22.74,22.75,39000.0,22.88,22.88,22.74,22.75,39000.0
2007-08-20 11:30:00,22.75,22.75,22.52,22.55,53100.0,22.75,22.75,22.52,22.55,53100.0
2007-08-20 12:00:00,22.53,22.69,22.53,22.64,71700.0,22.53,22.69,22.53,22.64,71700.0
2007-08-20 12:30:00,22.64,22.72,22.53,22.55,58600.0,22.64,22.72,22.53,22.55,58600.0
2007-08-20 13:00:00,22.55,22.6,22.5,22.52,45500.0,22.55,22.6,22.5,22.52,45500.0
2007-08-20 13:30:00,22.51,22.6,22.5,22.53,33900.0,22.51,22.6,22.5,22.53,33900.0
2007-08-20 14:00:00,22.52,22.61,22.45,22.6,69800.0,22.52,22.61,22.45,22.6,69800.0
2007-08-20 14:30:00,22.6,22.7,22.59,22.7,76800.0,22.6,22.7,22.59,22.7,76800.0
2007-08-20 15:00:00,22.7,22.94,22.69,22.92,158600.0,22.7,22.94,22.69,22.92,158600.0
2007-08-20 15:30:00,22.92,22.93,22.68,22.84,286400.0,22.92,22.93,22.68,22.84,286400.0
2007-08-21 09:30:00,22.65,23.18,22.65,23.09,175600.0,22.65,23.18,22.65,23.09,175600.0
2007-08-21 10:00:00,23.1,23.28,23.08,23.24,159700.0,23.1,23.28,23.08,23.24,159700.0
2007-08-21 10:30:00,23.23,23.4,23.16,23.39,95400.0,23.23,23.4,23.16,23.39,95400.0
2007-08-21 11:00:00,23.4,23.45,23.35,23.4,150100.0,23.4,23.45,23.35,23.4,150100.0
2007-08-21 11:30:00,23.41,23.49,23.37,23.48,161900.0,23.41,23.49,23.37,23.48,161900.0
2007-08-21 12:00:00,23.49,23.54,23.44,23.47,87400.0,23.49,23.54,23.44,23.47,87400.0
2007-08-21 12:30:00,23.47,23.55,23.35,23.5,163400.0,23.47,23.55,23.35,23.5,163400.0
2007-08-21 13:00:00,23.5,23.62,23.46,23.54,122700.0,23.5,23.62,23.46,23.54,122700.0
2007-08-21 13:30:00,23.55,23.55,23.47,23.5,194000.0,23.55,23.55,23.47,23.5,194000.0
2007-08-21 14:00:00,23.49,23.5,23.46,23.49,83400.0,23.49,23.5,23.46,23.49,83400.0
2007-08-21 14:30:00,23.49,23.5,23.47,23.5,147700.0,23.49,23.5,23.47,23.5,147700.0
2007-08-21 15:00:00,23.49,23.51,23.35,23.37,139700.0,23.49,23.51,23.35,23.37,139700.0
2007-08-21 15:30:00,23.37,23.53,23.36,23.46,238800.0,23.37,23.53,23.36,23.46,238800.0
2007-08-22 09:30:00,23.24,23.54,23.18,23.4,151900.0,23.24,23.54,23.18,23.4,151900.0
2007-08-22 10:00:00,23.39,23.41,23.1,23.19,115300.0,23.39,23.41,23.1,23.19,115300.0
2007-08-22 10:30:00,23.16,23.31,23.1,23.14,98600.0,23.16,23.31,23.1,23.14,98600.0
2007-08-22 11:00:00,23.14,23.15,22.93,23.05,133300.0,23.14,23.15,22.93,23.05,133300.0
2007-08-22 11:30:00,23.06,23.08,23.0,23.01,63400.0,23.06,23.08,23.0,23.01,63400.0
2007-08-22 12:00:00,23.01,23.1,23.0,23.09,69800.0,23.01,23.1,23.0,23.09,69800.0
2007-08-22 12:30:00,23.1,23.13,22.95,22.96,130000.0,23.1,23.13,22.95,22.96,130000.0
2007-08-22 13:00:00,22.97,23.01,22.83,22.97,177000.0,22.97,23.01,22.83,22.97,177000.0
2007-08-22 13:30:00,22.96,23.25,22.94,23.2,131600.0,22.96,23.25,22.94,23.2,131600.0
2007-08-22 14:00:00,23.18,23.21,23.11,23.12,62000.0,23.18,23.21,23.11,23.12,62000.0
2007-08-22 14:30:00,23.12,23.27,23.12,23.26,135700.0,23.12,23.27,23.12,23.26,135700.0
2007-08-22 15:00:00,23.27,23.49,23.25,23.49,151500.0,23.27,23.49,23.25,23.49,151500.0
2007-08-22 15:30:00,23.5,23.51,23.43,23.44,242500.0,23.5,23.51,23.43,23.44,242500.0
2007-08-23 09:30:00,23.34,23.58,23.34,23.58,53600.0,23.34,23.58,23.34,23.58,53600.0
2007-08-23 10:00:00,23.58,23.58,23.27,23.37,38200.0,23.58,23.58,23.27,23.37,38200.0
2007-08-23 10:30:00,23.36,23.36,23.26,23.33,33100.0,23.36,23.36,23.26,23.33,33100.0
2007-08-23 11:00:00,23.34,23.45,23.27,23.35,44400.0,23.34,23.45,23.27,23.35,44400.0
2007-08-23 11:30:00,23.35,23.42,23.22,23.24,42600.0,23.35,23.42,23.22,23.24,42600.0
2007-08-23 12:00:00,23.25,23.42,23.25,23.39,30200.0,23.25,23.42,23.25,23.39,30200.0
2007-08-23 12:30:00,23.39,23.49,23.31,23.35,51000.0,23.39,23.49,23.31,23.35,51000.0
2007-08-23 13:00:00,23.37,23.4,23.37,23.39,34100.0,23.37,23.4,23.37,23.39,34100.0
2007-08-23 13:30:00,23.38,23.4,23.32,23.36,34500.0,23.38,23.4,23.32,23.36,34500.0
2007-08-23 14:00:00,23.36,23.4,23.31,23.39,59300.0,23.36,23.4,23.31,23.39,59300.0
2007-08-23 14:30:00,23.4,23.42,23.29,23.36,32300.0,23.4,23.42,23.29,23.36,32300.0
2007-08-23 15:00:00,23.36,23.46,23.32,23.35,55300.0,23.36,23.46,23.32,23.35,55300.0
2007-08-23 15:30:00,23.36,23.42,23.31,23.36,79400.0,23.36,23.42,23.31,23.36,79400.0
2007-08-24 09:30:00,23.25,23.38,23.13,23.23,27500.0,23.25,23.38,23.13,23.23,27500.0
2007-08-24 10:00:00,23.24,23.37,23.1,23.14,38900.0,23.24,23.37,23.1,23.14,38900.0
2007-08-24 10:30:00,23.14,23.2,23.11,23.15,20200.0,23.14,23.2,23.11,23.15,20200.0
2007-08-24 11:00:00,23.15,23.23,23.1,23.22,32300.0,23.15,23.23,23.1,23.22,32300.0
2007-08-24 11:30:00,23.22,23.32,23.13,23.32,36400.0,23.22,23.32,23.13,23.32,36400.0
2007-08-24 12:00:00,23.32,23.37,23.19,23.33,44400.0,23.32,23.37,23.19,23.33,44400.0
2007-08-24 12:30:00,23.32,23.43,23.27,23.4,35000.0,23.32,23.43,23.27,23.4,35000.0
2007-08-24 13:00:00,23.41,23.48,23.27,23.27,37600.0,23.41,23.48,23.27,23.27,37600.0
2007-08-24 13:30:00,23.28,23.32,23.2,23.23,29800.0,23.28,23.32,23.2,23.23,29800.0
2007-08-24 14:00:00,23.23,23.38,23.23,23.35,42500.0,23.23,23.38,23.23,23.35,42500.0
2007-08-24 14:30:00,23.36,23.44,23.31,23.35,31400.0,23.36,23.44,23.31,23.35,31400.0
2007-08-24 15:00:00,23.35,23.37,23.24,23.26,58900.0,23.35,23.37,23.24,23.26,58900.0
2007-08-24 15:30:00,23.27,23.34,23.23,23.3,110900.0,23.27,23.34,23.23,23.3,110900.0
2007-08-27 09:30:00,23.26,23.48,23.26,23.44,45600.0,23.26,23.48,23.26,23.44,45600.0
2007-08-27 10:00:00,23.44,23.47,23.22,23.23,34800.0,23.44,23.47,23.22,23.23,34800.0
2007-08-27 10:30:00,23.23,23.23,23.15,23.2,21100.0,23.23,23.23,23.15,23.2,21100.0
2007-08-27 11:00:00,23.2,23.22,23.07,23.09,57500.0,23.2,23.22,23.07,23.09,57500.0
2007-08-27 11:30:00,23.08,23.09,22.92,22.93,56300.0,23.08,23.09,22.92,22.93,56300.0
2007-08-27 12:00:00,22.92,22.98,22.89,22.93,63300.0,22.92,22.98,22.89,22.93,63300.0
2007-08-27 12:30:00,22.92,23.08,22.91,23.07,24500.0,22.92,23.08,22.91,23.07,24500.0
2007-08-27 13:00:00,23.07,23.16,22.99,23.0,23600.0,23.07,23.16,22.99,23.0,23600.0
2007-08-27 13:30:00,23.01,23.08,22.97,23.05,34300.0,23.01,23.08,22.97,23.05,34300.0
2007-08-27 14:00:00,23.06,23.1,23.03,23.09,29400.0,23.06,23.1,23.03,23.09,29400.0
2007-08-27 14:30:00,23.09,23.15,23.07,23.12,34400.0,23.09,23.15,23.07,23.12,34400.0
2007-08-27 15:00:00,23.12,23.16,23.07,23.16,55500.0,23.12,23.16,23.07,23.16,55500.0
2007-08-27 15:30:00,23.15,23.19,23.06,23.08,96400.0,23.15,23.19,23.06,23.08,96400.0
2007-08-28 09:30:00,22.93,23.17,22.93,23.05,53900.0,22.93,23.17,22.93,23.05,53900.0
2007-08-28 10:00:00,23.05,23.15,22.85,22.9,37800.0,23.05,23.15,22.85,22.9,37800.0
2007-08-28 10:30:00,22.89,23.02,22.88,22.95,83100.0,22.89,23.02,22.88,22.95,83100.0
2007-08-28 11:00:00,22.95,23.0,22.9,22.96,23900.0,22.95,23.0,22.9,22.96,23900.0
2007-08-28 11:30:00,22.98,23.05,22.9,23.04,104200.0,22.98,23.05,22.9,23.04,104200.0
2007-08-28 12:00:00,23.04,23.09,22.98,23.04,137600.0,23.04,23.09,22.98,23.04,137600.0
2007-08-28 12:30:00,23.05,23.12,23.01,23.06,127800.0,23.05,23.12,23.01,23.06,127800.0
2007-08-28 13:00:00,23.06,23.2,23.02,23.1,98300.0,23.06,23.2,23.02,23.1,98300.0
2007-08-28 13:30:00,23.1,23.18,23.07,23.14,63000.0,23.1,23.18,23.07,23.14,63000.0
2007-08-28 14:00:00,23.14,23.16,23.01,23.08,73900.0,23.14,23.16,23.01,23.08,73900.0
2007-08-28 14:30:00,23.07,23.14,23.04,23.07,141200.0,23.07,23.14,23.04,23.07,141200.0
2007-08-28 15:00:00,23.08,23.13,23.04,23.07,213300.0,23.08,23.13,23.04,23.07,213300.0
2007-08-28 15:30:00,23.07,23.07,22.84,22.89,156100.0,23.07,23.07,22.84,22.89,156100.0
2007-08-29 09:30:00,23.08,23.08,22.9,23.07,141200.0,23.08,23.08,22.9,23.07,141200.0
2007-08-29 10:00:00,23.05,23.08,22.89,22.96,149100.0,23.05,23.08,22.89,22.96,149100.0
2007-08-29 10:30:00,22.95,23.01,22.9,23.0,65800.0,22.95,23.01,22.9,23.0,65800.0
2007-08-29 11:00:00,23.0,23.09,22.99,23.02,85500.0,23.0,23.09,22.99,23.02,85500.0
2007-08-29 11:30:00,23.03,23.07,22.98,23.01,51300.0,23.03,23.07,22.98,23.01,51300.0
2007-08-29 12:00:00,23.0,23.02,22.94,23.01,46300.0,23.0,23.02,22.94,23.01,46300.0
2007-08-29 12:30:00,23.02,23.15,23.02,23.06,88100.0,23.02,23.15,23.02,23.06,88100.0
2007-08-29 13:00:00,23.06,23.21,23.04,23.17,100100.0,23.06,23.21,23.04,23.17,100100.0
2007-08-29 13:30:00,23.17,23.31,23.1,23.28,142900.0,23.17,23.31,23.1,23.28,142900.0
2007-08-29 14:00:00,23.28,23.28,23.15,23.19,88900.0,23.28,23.28,23.15,23.19,88900.0
2007-08-29 14:30:00,23.18,23.21,23.18,23.2,75500.0,23.18,23.21,23.18,23.2,75500.0
2007-08-29 15:00:00,23.2,23.26,23.19,23.23,151200.0,23.2,23.26,23.19,23.23,151200.0
2007-08-29 15:30:00,23.23,23.53,23.22,23.36,454600.0,23.23,23.53,23.22,23.36,454600.0
2007-08-30 09:30:00,23.44,23.44,23.17,23.34,107300.0,23.44,23.44,23.17,23.34,107300.0
2007-08-30 10:00:00,23.33,23.43,23.3,23.33,117600.0,23.33,23.43,23.3,23.33,117600.0
2007-08-30 10:30:00,23.35,23.36,23.32,23.33,57400.0,23.35,23.36,23.32,23.33,57400.0
2007-08-30 11:00:00,23.33,23.35,23.29,23.3,70000.0,23.33,23.35,23.29,23.3,70000.0
2007-08-30 11:30:00,23.3,23.31,23.22,23.24,77100.0,23.3,23.31,23.22,23.24,77100.0
2007-08-30 12:00:00,23.24,23.25,23.19,23.23,73600.0,23.24,23.25,23.19,23.23,73600.0
2007-08-30 12:30:00,23.22,23.33,23.21,23.27,41900.0,23.22,23.33,23.21,23.27,41900.0
2007-08-30 13:00:00,23.28,23.28,23.17,23.18,36400.0,23.28,23.28,23.17,23.18,36400.0
2007-08-30 13:30:00,23.18,23.28,23.18,23.27,42100.0,23.18,23.28,23.18,23.27,42100.0
2007-08-30 14:00:00,23.27,23.28,23.2,23.2,45900.0,23.27,23.28,23.2,23.2,45900.0
2007-08-30 14:30:00,23.19,23.21,23.1,23.16,49200.0,23.19,23.21,23.1,23.16,49200.0
2007-08-30 15:00:00,23.16,23.26,23.15,23.25,72700.0,23.16,23.26,23.15,23.25,72700.0
2007-08-30 15:30:00,23.24,23.32,23.21,23.3,117000.0,23.24,23.32,23.21,23.3,117000.0
2007-08-31 09:30:00,23.5,23.58,23.24,23.33,65300.0,23.5,23.58,23.24,23.33,65300.0
2007-08-31 10:00:00,23.32,23.4,23.24,23.28,66900.0,23.32,23.4,23.24,23.28,66900.0
2007-08-31 10:30:00,23.29,23.36,23.24,23.33,35600.0,23.29,23.36,23.24,23.33,35600.0
2007-08-31 11:00:00,23.34,23.38,23.24,23.33,68500.0,23.34,23.38,23.24,23.33,68500.0
2007-08-31 11:30:00,23.34,23.41,23.32,23.38,24200.0,23.34,23.41,23.32,23.38,24200.0
2007-08-31 12:00:00,23.39,23.49,23.37,23.49,34100.0,23.39,23.49,23.37,23.49,34100.0
2007-08-31 12:30:00,23.49,23.56,23.48,23.5,146200.0,23.49,23.56,23.48,23.5,146200.0
2007-08-31 13:00:00,23.5,23.5,23.44,23.49,76500.0,23.5,23.5,23.44,23.49,76500.0
2007-08-31 13:30:00,23.49,23.5,23.37,23.43,63600.0,23.49,23.5,23.37,23.43,63600.0
2007-08-31 14:00:00,23.43,23.49,23.43,23.44,24500.0,23.43,23.49,23.43,23.44,24500.0
2007-08-31 14:30:00,23.44,23.46,23.37,23.37,32700.0,23.44,23.46,23.37,23.37,32700.0
2007-08-31 15:00:00,23.37,23.44,23.35,23.43,78800.0,23.37,23.44,23.35,23.43,78800.0
2007-08-31 15:30:00,23.43,23.5,23.42,23.46,142600.0,23.43,23.5,23.42,23.46,142600.0
2007-09-04 09:30:00,23.49,23.61,23.41,23.59,109500.0,23.49,23.61,23.41,23.59,109500.0
2007-09-04 10:00:00,23.59,23.65,23.49,23.56,90300.0,23.59,23.65,23.49,23.56,90300.0
2007-09-04 10:30:00,23.56,23.69,23.55,23.63,79000.0,23.56,23.69,23.55,23.63,79000.0
2007-09-04 11:00:00,23.62,23.65,23.58,23.59,47700.0,23.62,23.65,23.58,23.59,47700.0
2007-09-04 11:30:00,23.59,23.67,23.59,23.65,36000.0,23.59,23.67,23.59,23.65,36000.0
2007-09-04 12:00:00,23.65,23.7,23.65,23.69,28800.0,23.65,23.7,23.65,23.69,28800.0
2007-09-04 12:30:00,23.69,23.69,23.65,23.65,27500.0,23.69,23.69,23.65,23.65,27500.0
2007-09-04 13:00:00,23.66,23.72,23.61,23.71,49200.0,23.66,23.72,23.61,23.71,49200.0
2007-09-04 13:30:00,23.71,23.71,23.63,23.65,58800.0,23.71,23.71,23.63,23.65,58800.0
2007-09-04 14:00:00,23.65,23.67,23.64,23.65,68100.0,23.65,23.67,23.64,23.65,68100.0
2007-09-04 14:30:00,23.65,23.71,23.63,23.65,75200.0,23.65,23.71,23.63,23.65,75200.0
2007-09-04 15:00:00,23.65,23.72,23.63,23.69,89000.0,23.65,23.72,23.63,23.69,89000.0
2007-09-04 15:30:00,23.69,23.76,23.64,23.68,228100.0,23.69,23.76,23.64,23.68,228100.0
2007-09-05 09:30:00,24.08,24.35,23.95,24.25,443300.0,24.08,24.35,23.95,24.25,443300.0
2007-09-05 10:00:00,24.23,24.28,24.14,24.23,176000.0,24.23,24.28,24.14,24.23,176000.0
2007-09-05 10:30:00,24.23,24.25,24.17,24.23,93300.0,24.23,24.25,24.17,24.23,93300.0
2007-09-05 11:00:00,24.22,24.24,24.17,24.21,88200.0,24.22,24.24,24.17,24.21,88200.0
2007-09-05 11:30:00,24.21,24.26,24.2,24.2,73800.0,24.21,24.26,24.2,24.2,73800.0
2007-09-05 12:00:00,24.21,24.24,24.19,24.23,67400.0,24.21,24.24,24.19,24.23,67400.0
2007-09-05 12:30:00,24.23,24.24,24.2,24.22,49100.0,24.23,24.24,24.2,24.22,49100.0
2007-09-05 13:00:00,24.23,24.28,24.21,24.25,89200.0,24.23,24.28,24.21,24.25,89200.0
2007-09-05 13:30:00,24.25,24.4,24.25,24.34,157100.0,24.25,24.4,24.25,24.34,157100.0
2007-09-05 14:00:00,24.34,24.39,24.2,24.28,116700.0,24.34,24.39,24.2,24.28,116700.0
2007-09-05 14:30:00,24.29,24.32,24.1,24.1,118800.0,24.29,24.32,24.1,24.1,118800.0
2007-09-05 15:00:00,24.1,24.24,24.07,24.2,108500.0,24.1,24.24,24.07,24.2,108500.0
2007-09-05 15:30:00,24.2,24.22,24.14,24.17,222800.0,24.2,24.22,24.14,24.17,222800.0
2007-09-06 09:30:00,24.29,24.43,24.16,24.17,133400.0,24.29,24.43,24.16,24.17,133400.0
2007-09-06 10:00:00,24.17,24.23,24.13,24.15,157600.0,24.17,24.23,24.13,24.15,157600.0
2007-09-06 10:30:00,24.15,24.19,24.05,24.08,68400.0,24.15,24.19,24.05,24.08,68400.0
2007-09-06 11:00:00,24.09,24.16,24.05,24.11,54600.0,24.09,24.16,24.05,24.11,54600.0
2007-09-06 11:30:00,24.11,24.23,24.07,24.2,68900.0,24.11,24.23,24.07,24.2,68900.0
2007-09-06 12:00:00,24.2,24.2,24.14,24.16,55800.0,24.2,24.2,24.14,24.16,55800.0
2007-09-06 12:30:00,24.16,24.19,24.13,24.17,117700.0,24.16,24.19,24.13,24.17,117700.0
2007-09-06 13:00:00,24.17,24.18,24.02,24.11,119700.0,24.17,24.18,24.02,24.11,119700.0
2007-09-06 13:30:00,24.1,24.21,24.08,24.2,99600.0,24.1,24.21,24.08,24.2,99600.0
2007-09-06 14:00:00,24.21,24.26,24.15,24.23,97600.0,24.21,24.26,24.15,24.23,97600.0
2007-09-06 14:30:00,24.23,24.31,24.22,24.3,120700.0,24.23,24.31,24.22,24.3,120700.0
2007-09-06 15:00:00,24.3,24.44,24.3,24.4,203000.0,24.3,24.44,24.3,24.4,203000.0
2007-09-06 15:30:00,24.4,24.62,24.38,24.58,436400.0,24.4,24.62,24.38,24.58,436400.0
2007-09-07 09:30:00,24.33,24.55,24.25,24.35,84900.0,24.33,24.55,24.25,24.35,84900.0
2007-09-07 10:00:00,24.34,24.39,24.25,24.32,144200.0,24.34,24.39,24.25,24.32,144200.0
2007-09-07 10:30:00,24.33,24.34,24.25,24.33,150200.0,24.33,24.34,24.25,24.33,150200.0
2007-09-07 11:00:00,24.32,24.34,24.19,24.24,181900.0,24.32,24.34,24.19,24.24,181900.0
2007-09-07 11:30:00,24.23,24.25,24.21,24.25,96300.0,24.23,24.25,24.21,24.25,96300.0
2007-09-07 12:00:00,24.25,24.25,24.15,24.17,93800.0,24.25,24.25,24.15,24.17,93800.0
2007-09-07 12:30:00,24.18,24.28,24.15,24.26,90400.0,24.18,24.28,24.15,24.26,90400.0
2007-09-07 13:00:00,24.25,24.39,24.25,24.36,92500.0,24.25,24.39,24.25,24.36,92500.0
2007-09-07 13:30:00,24.36,24.44,24.3,24.41,131900.0,24.36,24.44,24.3,24.41,131900.0
2007-09-07 14:00:00,24.41,24.45,24.39,24.39,115000.0,24.41,24.45,24.39,24.39,115000.0
2007-09-07 14:30:00,24.4,24.4,24.24,24.24,92600.0,24.4,24.4,24.24,24.24,92600.0
2007-09-07 15:00:00,24.24,24.27,24.12,24.13,113100.0,24.24,24.27,24.12,24.13,113100.0
2007-09-07 15:30:00,24.13,24.26,24.12,24.26,149900.0,24.13,24.26,24.12,24.26,149900.0
2007-09-10 09:30:00,24.4,24.44,24.04,24.09,76200.0,24.4,24.44,24.04,24.09,76200.0
2007-09-10 10:00:00,24.07,24.14,23.96,24.02,85200.0,24.07,24.14,23.96,24.02,85200.0
2007-09-10 10:30:00,24.01,24.11,23.99,24.09,42100.0,24.01,24.11,23.99,24.09,42100.0
2007-09-10 11:00:00,24.09,24.09,23.9,23.99,83100.0,24.09,24.09,23.9,23.99,83100.0
2007-09-10 11:30:00,24.0,24.08,23.88,23.94,164100.0,24.0,24.08,23.88,23.94,164100.0
2007-09-10 12:00:00,23.94,24.02,23.88,24.02,87800.0,23.94,24.02,23.88,24.02,87800.0
2007-09-10 12:30:00,24.0,24.0,23.87,23.96,32900.0,24.0,24.0,23.87,23.96,32900.0
2007-09-10 13:00:00,23.95,24.08,23.9,23.97,39800.0,23.95,24.08,23.9,23.97,39800.0
2007-09-10 13:30:00,23.95,24.0,23.87,23.89,45900.0,23.95,24.0,23.87,23.89,45900.0
2007-09-10 14:00:00,23.88,23.97,23.86,23.97,29600.0,23.88,23.97,23.86,23.97,29600.0
2007-09-10 14:30:00,23.98,24.03,23.95,23.98,195900.0,23.98,24.03,23.95,23.98,195900.0
2007-09-10 15:00:00,23.97,24.04,23.95,23.99,228900.0,23.97,24.04,23.95,23.99,228900.0
2007-09-10 15:30:00,23.99,24.01,23.94,23.98,310300.0,23.99,24.01,23.94,23.98,310300.0
2007-09-11 09:30:00,24.0,24.22,23.97,24.1,80200.0,24.0,24.22,23.97,24.1,80200.0
2007-09-11 10:00:00,24.1,24.39,24.1,24.35,189700.0,24.1,24.39,24.1,24.35,189700.0
2007-09-11 10:30:00,24.36,24.45,24.3,24.43,212700.0,24.36,24.45,24.3,24.43,212700.0
2007-09-11 11:00:00,24.42,24.43,24.35,24.41,69400.0,24.42,24.43,24.35,24.41,69400.0
2007-09-11 11:30:00,24.41,24.41,24.35,24.35,42400.0,24.41,24.41,24.35,24.35,42400.0
2007-09-11 12:00:00,24.35,24.45,24.35,24.35,170500.0,24.35,24.45,24.35,24.35,170500.0
2007-09-11 12:30:00,24.35,24.43,24.35,24.43,61100.0,24.35,24.43,24.35,24.43,61100.0
2007-09-11 13:00:00,24.42,24.56,24.41,24.55,136200.0,24.42,24.56,24.41,24.55,136200.0
2007-09-11 13:30:00,24.55,24.77,24.54,24.7,216600.0,24.55,24.77,24.54,24.7,216600.0
2007-09-11 14:00:00,24.7,24.78,24.6,24.6,139500.0,24.7,24.78,24.6,24.6,139500.0
2007-09-11 14:30:00,24.61,24.61,24.51,24.58,184300.0,24.61,24.61,24.51,24.58,184300.0
2007-09-11 15:00:00,24.57,24.59,24.53,24.59,136100.0,24.57,24.59,24.53,24.59,136100.0
2007-09-11 15:30:00,24.59,24.7,24.58,24.69,357900.0,24.59,24.7,24.58,24.69,357900.0
2007-09-12 09:30:00,24.56,24.65,24.41,24.44,81000.0,24.56,24.65,24.41,24.44,81000.0
2007-09-12 10:00:00,24.45,24.57,24.43,24.51,118400.0,24.45,24.57,24.43,24.51,118400.0
2007-09-12 10:30:00,24.5,24.64,24.5,24.58,79300.0,24.5,24.64,24.5,24.58,79300.0
2007-09-12 11:00:00,24.56,24.64,24.52,24.57,51000.0,24.56,24.64,24.52,24.57,51000.0
2007-09-12 11:30:00,24.56,24.64,24.54,24.54,38400.0,24.56,24.64,24.54,24.54,38400.0
2007-09-12 12:00:00,24.53,24.54,24.5,24.51,83900.0,24.53,24.54,24.5,24.51,83900.0
2007-09-12 12:30:00,24.51,24.51,24.35,24.35,40300.0,24.51,24.51,24.35,24.35,40300.0
2007-09-12 13:00:00,24.35,24.48,24.27,24.48,103200.0,24.35,24.48,24.27,24.48,103200.0
2007-09-12 13:30:00,24.47,24.52,24.44,24.51,31700.0,24.47,24.52,24.44,24.51,31700.0
2007-09-12 14:00:00,24.51,24.6,24.48,24.53,52700.0,24.51,24.6,24.48,24.53,52700.0
2007-09-12 14:30:00,24.53,24.58,24.51,24.53,66000.0,24.53,24.58,24.51,24.53,66000.0
2007-09-12 15:00:00,24.53,24.57,24.47,24.48,135600.0,24.53,24.57,24.47,24.48,135600.0
2007-09-12 15:30:00,24.47,24.56,24.45,24.51,232500.0,24.47,24.56,24.45,24.51,232500.0
2007-09-13 09:30:00,24.77,24.77,24.59,24.68,68400.0,24.77,24.77,24.59,24.68,68400.0
2007-09-13 10:00:00,24.68,24.71,24.62,24.67,174400.0,24.68,24.71,24.62,24.67,174400.0
2007-09-13 10:30:00,24.66,24.73,24.63,24.68,125700.0,24.66,24.73,24.63,24.68,125700.0
2007-09-13 11:00:00,24.7,24.83,24.67,24.83,99600.0,24.7,24.83,24.67,24.83,99600.0
2007-09-13 11:30:00,24.82,24.89,24.8,24.89,79900.0,24.82,24.89,24.8,24.89,79900.0
2007-09-13 12:00:00,24.89,24.93,24.86,24.9,99700.0,24.89,24.93,24.86,24.9,99700.0
2007-09-13 12:30:00,24.91,24.93,24.86,24.86,112000.0,24.91,24.93,24.86,24.86,112000.0
2007-09-13 13:00:00,24.86,24.97,24.86,24.89,119500.0,24.86,24.97,24.86,24.89,119500.0
2007-09-13 13:30:00,24.9,24.93,24.78,24.87,240100.0,24.9,24.93,24.78,24.87,240100.0
2007-09-13 14:00:00,24.87,24.87,24.79,24.8,286200.0,24.87,24.87,24.79,24.8,286200.0
2007-09-13 14:30:00,24.8,24.95,24.78,24.88,142000.0,24.8,24.95,24.78,24.88,142000.0
2007-09-13 15:00:00,24.89,24.9,24.71,24.75,332500.0,24.89,24.9,24.71,24.75,332500.0
2007-09-13 15:30:00,24.75,24.76,24.58,24.6,367500.0,24.75,24.76,24.58,24.6,367500.0
2007-09-14 09:30:00,24.51,24.53,24.31,24.32,59000.0,24.51,24.53,24.31,24.32,59000.0
2007-09-14 10:00:00,24.33,24.63,24.31,24.57,85100.0,24.33,24.63,24.31,24.57,85100.0
2007-09-14 10:30:00,24.57,24.68,24.54,24.62,54800.0,24.57,24.68,24.54,24.62,54800.0
2007-09-14 11:00:00,24.63,24.67,24.53,24.55,48900.0,24.63,24.67,24.53,24.55,48900.0
2007-09-14 11:30:00,24.53,24.56,24.48,24.54,61900.0,24.53,24.56,24.48,24.54,61900.0
2007-09-14 12:00:00,24.54,24.56,24.44,24.49,30100.0,24.54,24.56,24.44,24.49,30100.0
2007-09-14 12:30:00,24.48,24.53,24.48,24.51,23600.0,24.48,24.53,24.48,24.51,23600.0
2007-09-14 13:00:00,24.51,24.51,24.45,24.47,31400.0,24.51,24.51,24.45,24.47,31400.0
2007-09-14 13:30:00,24.46,24.46,24.39,24.43,50000.0,24.46,24.46,24.39,24.43,50000.0
2007-09-14 14:00:00,24.44,24.49,24.39,24.47,71900.0,24.44,24.49,24.39,24.47,71900.0
2007-09-14 14:30:00,24.46,24.48,24.43,24.47,71800.0,24.46,24.48,24.43,24.47,71800.0
2007-09-14 15:00:00,24.47,24.48,24.38,24.45,142300.0,24.47,24.48,24.38,24.45,142300.0
2007-09-14 15:30:00,24.45,24.48,24.37,24.38,164600.0,24.45,24.48,24.37,24.38,164600.0
2007-09-17 09:30:00,24.21,24.47,24.16,24.2,100800.0,24.21,24.47,24.16,24.2,100800.0
2007-09-17 10:00:00,24.2,24.25,24.12,24.12,39500.0,24.2,24.25,24.12,24.12,39500.0
2007-09-17 10:30:00,24.11,24.12,24.03,24.04,67400.0,24.11,24.12,24.03,24.04,67400.0
2007-09-17 11:00:00,24.03,24.04,23.91,23.96,91700.0,24.03,24.04,23.91,23.96,91700.0
2007-09-17 11:30:00,23.96,24.06,23.93,24.06,37800.0,23.96,24.06,23.93,24.06,37800.0
2007-09-17 12:00:00,24.05,24.11,23.97,23.98,108000.0,24.05,24.11,23.97,23.98,108000.0
2007-09-17 12:30:00,23.98,24.03,23.97,24.03,76600.0,23.98,24.03,23.97,24.03,76600.0
2007-09-17 13:00:00,24.02,24.12,23.99,24.09,88000.0,24.02,24.12,23.99,24.09,88000.0
2007-09-17 13:30:00,24.09,24.11,24.05,24.05,91600.0,24.09,24.11,24.05,24.05,91600.0
2007-09-17 14:00:00,24.05,24.08,24.05,24.06,128600.0,24.05,24.08,24.05,24.06,128600.0
2007-09-17 14:30:00,24.05,24.1,24.05,24.1,101400.0,24.05,24.1,24.05,24.1,101400.0
2007-09-17 15:00:00,24.1,24.21,24.09,24.14,198900.0,24.1,24.21,24.09,24.14,198900.0
2007-09-17 15:30:00,24.14,24.14,24.05,24.1,324100.0,24.14,24.14,24.05,24.1,324100.0
2007-09-18 09:30:00,24.2,24.26,24.06,24.17,78500.0,24.2,24.26,24.06,24.17,78500.0
2007-09-18 10:00:00,24.17,24.29,24.17,24.24,93700.0,24.17,24.29,24.17,24.24,93700.0
2007-09-18 10:30:00,24.24,24.24,24.06,24.11,59800.0,24.24,24.24,24.06,24.11,59800.0
2007-09-18 11:00:00,24.1,24.35,24.08,24.21,82800.0,24.1,24.35,24.08,24.21,82800.0
2007-09-18 11:30:00,24.21,24.23,24.12,24.13,51500.0,24.21,24.23,24.12,24.13,51500.0
2007-09-18 12:00:00,24.12,24.17,24.07,24.13,37800.0,24.12,24.17,24.07,24.13,37800.0
2007-09-18 12:30:00,24.12,24.18,24.12,24.12,21000.0,24.12,24.18,24.12,24.12,21000.0
2007-09-18 13:00:00,24.12,24.17,24.01,24.17,51200.0,24.12,24.17,24.01,24.17,51200.0
2007-09-18 13:30:00,24.16,24.24,24.1,24.21,86700.0,24.16,24.24,24.1,24.21,86700.0
2007-09-18 14:00:00,24.21,24.45,24.18,24.33,135000.0,24.21,24.45,24.18,24.33,135000.0
2007-09-18 14:30:00,24.32,24.58,24.32,24.41,222700.0,24.32,24.58,24.32,24.41,222700.0
2007-09-18 15:00:00,24.41,24.41,24.24,24.33,259700.0,24.41,24.41,24.24,24.33,259700.0
2007-09-18 15:30:00,24.31,24.47,24.28,24.45,285500.0,24.31,24.47,24.28,24.45,285500.0
2007-09-19 09:30:00,24.46,24.67,24.38,24.64,103300.0,24.46,24.67,24.38,24.64,103300.0
2007-09-19 10:00:00,24.63,24.79,24.51,24.7,147200.0,24.63,24.79,24.51,24.7,147200.0
2007-09-19 10:30:00,24.71,24.79,24.66,24.67,157300.0,24.71,24.79,24.66,24.67,157300.0
2007-09-19 11:00:00,24.68,24.71,24.59,24.6,57100.0,24.68,24.71,24.59,24.6,57100.0
2007-09-19 11:30:00,24.6,24.67,24.58,24.59,117600.0,24.6,24.67,24.58,24.59,117600.0
2007-09-19 12:00:00,24.59,24.59,24.5,24.55,143200.0,24.59,24.59,24.5,24.55,143200.0
2007-09-19 12:30:00,24.55,24.55,24.52,24.55,106000.0,24.55,24.55,24.52,24.55,106000.0
2007-09-19 13:00:00,24.55,24.56,24.46,24.55,85500.0,24.55,24.56,24.46,24.55,85500.0
2007-09-19 13:30:00,24.54,24.66,24.54,24.6,218800.0,24.54,24.66,24.54,24.6,218800.0
2007-09-19 14:00:00,24.59,24.63,24.52,24.58,133000.0,24.59,24.63,24.52,24.58,133000.0
2007-09-19 14:30:00,24.57,24.63,24.56,24.57,113700.0,24.57,24.63,24.56,24.57,113700.0
2007-09-19 15:00:00,24.58,24.69,24.58,24.65,126200.0,24.58,24.69,24.58,24.65,126200.0
2007-09-19 15:30:00,24.65,24.65,24.56,24.56,255600.0,24.65,24.65,24.56,24.56,255600.0
2007-09-20 09:30:00,24.53,24.61,24.37,24.38,45800.0,24.53,24.61,24.37,24.38,45800.0
2007-09-20 10:00:00,24.38,24.41,24.3,24.39,87600.0,24.38,24.41,24.3,24.39,87600.0
2007-09-20 10:30:00,24.38,24.42,24.37,24.41,71300.0,24.38,24.42,24.37,24.41,71300.0
2007-09-20 11:00:00,24.41,24.5,24.38,24.38,71800.0,24.41,24.5,24.38,24.38,71800.0
2007-09-20 11:30:00,24.39,24.43,24.38,24.42,39500.0,24.39,24.43,24.38,24.42,39500.0
2007-09-20 12:00:00,24.42,24.44,24.37,24.38,58500.0,24.42,24.44,24.37,24.38,58500.0
2007-09-20 12:30:00,24.38,24.49,24.38,24.46,77600.0,24.38,24.49,24.38,24.46,77600.0
2007-09-20 13:00:00,24.45,24.45,24.36,24.37,54900.0,24.45,24.45,24.36,24.37,54900.0
2007-09-20 13:30:00,24.37,24.48,24.35,24.48,73600.0,24.37,24.48,24.35,24.48,73600.0
2007-09-20 14:00:00,24.47,24.51,24.38,24.39,80600.0,24.47,24.51,24.38,24.39,80600.0
2007-09-20 14:30:00,24.39,24.5,24.37,24.4,148900.0,24.39,24.5,24.37,24.4,148900.0
2007-09-20 15:00:00,24.41,24.48,24.4,24.44,138100.0,24.41,24.48,24.4,24.44,138100.0
2007-09-20 15:30:00,24.45,24.53,24.39,24.5,262400.0,24.45,24.53,24.39,24.5,262400.0
2007-09-21 09:30:00,24.47,24.77,24.47,24.62,667300.0,24.47,24.77,24.47,24.62,667300.0
2007-09-21 10:00:00,24.62,24.8,24.54,24.75,151300.0,24.62,24.8,24.54,24.75,151300.0
2007-09-21 10:30:00,24.75,24.8,24.58,24.58,88600.0,24.75,24.8,24.58,24.58,88600.0
2007-09-21 11:00:00,24.58,24.59,24.33,24.34,202600.0,24.58,24.59,24.33,24.34,202600.0
2007-09-21 11:30:00,24.34,24.47,24.25,24.27,92900.0,24.34,24.47,24.25,24.27,92900.0
2007-09-21 12:00:00,24.27,24.32,24.26,24.27,50300.0,24.27,24.32,24.26,24.27,50300.0
2007-09-21 12:30:00,24.26,24.26,24.17,24.21,49300.0,24.26,24.26,24.17,24.21,49300.0
2007-09-21 13:00:00,24.2,24.35,24.2,24.3,65100.0,24.2,24.35,24.2,24.3,65100.0
2007-09-21 13:30:00,24.3,24.33,24.28,24.29,41100.0,24.3,24.33,24.28,24.29,41100.0
2007-09-21 14:00:00,24.29,24.34,24.25,24.25,47700.0,24.29,24.34,24.25,24.25,47700.0
2007-09-21 14:30:00,24.26,24.32,24.18,24.27,106500.0,24.26,24.32,24.18,24.27,106500.0
2007-09-21 15:00:00,24.27,24.4,24.22,24.23,112800.0,24.27,24.4,24.22,24.23,112800.0
2007-09-21 15:30:00,24.24,24.32,24.12,24.2,230700.0,24.24,24.32,24.12,24.2,230700.0
2007-09-24 09:30:00,24.2,24.24,23.91,23.93,85600.0,24.2,24.24,23.91,23.93,85600.0
2007-09-24 10:00:00,23.93,24.34,23.87,24.34,62500.0,23.93,24.34,23.87,24.34,62500.0
2007-09-24 10:30:00,24.32,24.32,24.05,24.07,41600.0,24.32,24.32,24.05,24.07,41600.0
2007-09-24 11:00:00,24.09,24.14,24.06,24.11,31200.0,24.09,24.14,24.06,24.11,31200.0
2007-09-24 11:30:00,24.12,24.13,24.1,24.11,27500.0,24.12,24.13,24.1,24.11,27500.0
2007-09-24 12:00:00,24.11,24.13,24.1,24.12,29300.0,24.11,24.13,24.1,24.12,29300.0
2007-09-24 12:30:00,24.12,24.12,24.04,24.05,48800.0,24.12,24.12,24.04,24.05,48800.0
2007-09-24 13:00:00,24.05,24.06,23.94,23.95,34400.0,24.05,24.06,23.94,23.95,34400.0
2007-09-24 13:30:00,23.95,23.98,23.89,23.98,39100.0,23.95,23.98,23.89,23.98,39100.0
2007-09-24 14:00:00,23.98,24.09,23.97,24.03,82700.0,23.98,24.09,23.97,24.03,82700.0
2007-09-24 14:30:00,24.02,24.06,23.97,23.98,100600.0,24.02,24.06,23.97,23.98,100600.0
2007-09-24 15:00:00,23.97,24.01,23.94,24.01,106000.0,23.97,24.01,23.94,24.01,106000.0
2007-09-24 15:30:00,24.01,24.12,24.0,24.12,224000.0,24.01,24.12,24.0,24.12,224000.0
2007-09-25 09:30:00,24.0,24.5,24.0,24.27,91900.0,24.0,24.5,24.0,24.27,91900.0
2007-09-25 10:00:00,24.26,24.61,24.26,24.54,169200.0,24.26,24.61,24.26,24.54,169200.0
2007-09-25 10:30:00,24.53,24.54,24.3,24.45,136600.0,24.53,24.54,24.3,24.45,136600.0
2007-09-25 11:00:00,24.45,24.55,24.38,24.53,68900.0,24.45,24.55,24.38,24.53,68900.0
2007-09-25 11:30:00,24.53,24.66,24.53,24.66,46400.0,24.53,24.66,24.53,24.66,46400.0
2007-09-25 12:00:00,24.66,24.68,24.56,24.67,54000.0,24.66,24.68,24.56,24.67,54000.0
2007-09-25 12:30:00,24.67,24.74,24.67,24.67,71400.0,24.67,24.74,24.67,24.67,71400.0
2007-09-25 13:00:00,24.68,24.8,24.67,24.8,107900.0,24.68,24.8,24.67,24.8,107900.0
2007-09-25 13:30:00,24.81,24.83,24.67,24.77,83500.0,24.81,24.83,24.67,24.77,83500.0
2007-09-25 14:00:00,24.76,24.83,24.75,24.79,91500.0,24.76,24.83,24.75,24.79,91500.0
2007-09-25 14:30:00,24.8,24.94,24.77,24.92,127000.0,24.8,24.94,24.77,24.92,127000.0
2007-09-25 15:00:00,24.92,24.94,24.81,24.84,191600.0,24.92,24.94,24.81,24.84,191600.0
2007-09-25 15:30:00,24.84,24.85,24.68,24.83,317800.0,24.84,24.85,24.68,24.83,317800.0
2007-09-26 09:30:00,24.9,25.01,24.62,25.0,167600.0,24.9,25.01,24.62,25.0,167600.0
2007-09-26 10:00:00,25.0,25.06,24.9,24.96,152000.0,25.0,25.06,24.9,24.96,152000.0
2007-09-26 10:30:00,24.97,25.13,24.95,25.07,92400.0,24.97,25.13,24.95,25.07,92400.0
2007-09-26 11:00:00,25.08,25.22,25.05,25.16,84700.0,25.08,25.22,25.05,25.16,84700.0
2007-09-26 11:30:00,25.16,25.19,25.14,25.15,75100.0,25.16,25.19,25.14,25.15,75100.0
2007-09-26 12:00:00,25.15,25.26,25.07,25.23,205200.0,25.15,25.26,25.07,25.23,205200.0
2007-09-26 12:30:00,25.26,25.27,25.1,25.1,117300.0,25.26,25.27,25.1,25.1,117300.0
2007-09-26 13:00:00,25.11,25.17,25.1,25.15,138800.0,25.11,25.17,25.1,25.15,138800.0
2007-09-26 13:30:00,25.14,25.15,25.06,25.07,88800.0,25.14,25.15,25.06,25.07,88800.0
2007-09-26 14:00:00,25.07,25.1,25.02,25.09,111700.0,25.07,25.1,25.02,25.09,111700.0
2007-09-26 14:30:00,25.1,25.15,25.08,25.09,209800.0,25.1,25.15,25.08,25.09,209800.0
2007-09-26 15:00:00,25.09,25.19,25.09,25.14,177600.0,25.09,25.19,25.09,25.14,177600.0
2007-09-26 15:30:00,25.15,25.16,25.03,25.08,329900.0,25.15,25.16,25.03,25.08,329900.0
2007-09-27 09:30:00,25.23,25.27,25.16,25.26,159800.0,25.23,25.27,25.16,25.26,159800.0
2007-09-27 10:00:00,25.26,25.38,25.25,25.35,171900.0,25.26,25.38,25.25,25.35,171900.0
2007-09-27 10:30:00,25.35,25.37,25.2,25.22,143100.0,25.35,25.37,25.2,25.22,143100.0
2007-09-27 11:00:00,25.22,25.35,25.22,25.33,98600.0,25.22,25.35,25.22,25.33,98600.0
2007-09-27 11:30:00,25.33,25.36,25.24,25.35,78100.0,25.33,25.36,25.24,25.35,78100.0
2007-09-27 12:00:00,25.35,25.4,25.34,25.38,113900.0,25.35,25.4,25.34,25.38,113900.0
2007-09-27 12:30:00,25.39,25.45,25.38,25.43,107300.0,25.39,25.45,25.38,25.43,107300.0
2007-09-27 13:00:00,25.43,25.45,25.42,25.45,57000.0,25.43,25.45,25.42,25.45,57000.0
2007-09-27 13:30:00,25.45,25.53,25.44,25.51,95000.0,25.45,25.53,25.44,25.51,95000.0
2007-09-27 14:00:00,25.51,25.7,25.51,25.65,249900.0,25.51,25.7,25.51,25.65,249900.0
2007-09-27 14:30:00,25.65,25.67,25.53,25.54,123900.0,25.65,25.67,25.53,25.54,123900.0
2007-09-27 15:00:00,25.54,25.57,25.49,25.5,151100.0,25.54,25.57,25.49,25.5,151100.0
2007-09-27 15:30:00,25.5,25.5,25.38,25.4,331600.0,25.5,25.5,25.38,25.4,331600.0
2007-09-28 09:30:00,25.55,25.74,25.5,25.55,112500.0,25.55,25.74,25.5,25.55,112500.0
2007-09-28 10:00:00,25.59,25.67,25.43,25.43,116800.0,25.59,25.67,25.43,25.43,116800.0
2007-09-28 10:30:00,25.43,25.44,25.19,25.2,146100.0,25.43,25.44,25.19,25.2,146100.0
2007-09-28 11:00:00,25.22,25.23,25.17,25.2,72100.0,25.22,25.23,25.17,25.2,72100.0
2007-09-28 11:30:00,25.2,25.2,24.98,24.99,138700.0,25.2,25.2,24.98,24.99,138700.0
2007-09-28 12:00:00,24.99,25.01,24.92,24.99,261300.0,24.99,25.01,24.92,24.99,261300.0
2007-09-28 12:30:00,24.99,25.02,24.95,24.96,73200.0,24.99,25.02,24.95,24.96,73200.0
2007-09-28 13:00:00,24.96,25.01,24.95,25.01,168100.0,24.96,25.01,24.95,25.01,168100.0
2007-09-28 13:30:00,25.01,25.03,24.96,24.98,152700.0,25.01,25.03,24.96,24.98,152700.0
2007-09-28 14:00:00,24.98,25.0,24.97,24.98,278200.0,24.98,25.0,24.97,24.98,278200.0
2007-09-28 14:30:00,24.98,25.01,24.97,24.97,509100.0,24.98,25.01,24.97,24.97,509100.0
2007-09-28 15:00:00,24.98,25.01,24.98,25.0,205200.0,24.98,25.01,24.98,25.0,205200.0
2007-09-28 15:30:00,25.01,25.2,25.0,25.16,344300.0,25.01,25.2,25.0,25.16,344300.0
2007-10-01 09:30:00,25.34,25.5,25.19,25.21,72700.0,25.34,25.5,25.19,25.21,72700.0
2007-10-01 10:00:00,25.23,25.32,25.19,25.23,127800.0,25.23,25.32,25.19,25.23,127800.0
2007-10-01 10:30:00,25.26,25.3,25.2,25.23,101100.0,25.26,25.3,25.2,25.23,101100.0
2007-10-01 11:00:00,25.23,25.23,25.05,25.18,89900.0,25.23,25.23,25.05,25.18,89900.0
2007-10-01 11:30:00,25.18,25.4,25.17,25.38,218200.0,25.18,25.4,25.17,25.38,218200.0
2007-10-01 12:00:00,25.4,25.43,25.34,25.34,111900.0,25.4,25.43,25.34,25.34,111900.0
2007-10-01 12:30:00,25.33,25.33,25.23,25.26,41800.0,25.33,25.33,25.23,25.26,41800.0
2007-10-01 13:00:00,25.27,25.4,25.26,25.39,51200.0,25.27,25.4,25.26,25.39,51200.0
2007-10-01 13:30:00,25.38,25.39,25.33,25.34,50800.0,25.38,25.39,25.33,25.34,50800.0
2007-10-01 14:00:00,25.34,25.39,25.28,25.29,77100.0,25.34,25.39,25.28,25.29,77100.0
2007-10-01 14:30:00,25.28,25.4,25.28,25.38,107500.0,25.28,25.4,25.28,25.38,107500.0
2007-10-01 15:00:00,25.37,25.39,25.3,25.35,114300.0,25.37,25.39,25.3,25.35,114300.0
2007-10-01 15:30:00,25.35,25.41,25.31,25.41,206200.0,25.35,25.41,25.31,25.41,206200.0
2007-10-02 09:30:00,25.45,25.53,25.24,25.25,144400.0,25.45,25.53,25.24,25.25,144400.0
2007-10-02 10:00:00,25.25,25.26,25.17,25.2,57500.0,25.25,25.26,25.17,25.2,57500.0
2007-10-02 10:30:00,25.19,25.21,25.15,25.2,35500.0,25.19,25.21,25.15,25.2,35500.0
2007-10-02 11:00:00,25.2,25.21,25.06,25.14,67000.0,25.2,25.21,25.06,25.14,67000.0
2007-10-02 11:30:00,25.14,25.15,25.12,25.13,78400.0,25.14,25.15,25.12,25.13,78400.0
2007-10-02 12:00:00,25.14,25.15,25.08,25.1,89500.0,25.14,25.15,25.08,25.1,89500.0
2007-10-02 12:30:00,25.1,25.18,25.07,25.17,39500.0,25.1,25.18,25.07,25.17,39500.0
2007-10-02 13:00:00,25.18,25.22,25.11,25.13,52300.0,25.18,25.22,25.11,25.13,52300.0
2007-10-02 13:30:00,25.13,25.22,25.12,25.19,74800.0,25.13,25.22,25.12,25.19,74800.0
2007-10-02 14:00:00,25.19,25.2,25.16,25.17,95600.0,25.19,25.2,25.16,25.17,95600.0
2007-10-02 14:30:00,25.17,25.18,25.14,25.15,89700.0,25.17,25.18,25.14,25.15,89700.0
2007-10-02 15:00:00,25.15,25.15,25.09,25.1,107700.0,25.15,25.15,25.09,25.1,107700.0
2007-10-02 15:30:00,25.09,25.1,25.0,25.05,203800.0,25.09,25.1,25.0,25.05,203800.0
2007-10-03 09:30:00,24.97,25.08,24.76,25.07,50400.0,24.97,25.08,24.76,25.07,50400.0
2007-10-03 10:00:00,25.09,25.17,24.96,25.0,166600.0,25.09,25.17,24.96,25.0,166600.0
2007-10-03 10:30:00,25.0,25.0,24.94,24.98,62800.0,25.0,25.0,24.94,24.98,62800.0
2007-10-03 11:00:00,24.98,25.0,24.95,24.99,36400.0,24.98,25.0,24.95,24.99,36400.0
2007-10-03 11:30:00,25.0,25.02,24.98,24.98,49600.0,25.0,25.02,24.98,24.98,49600.0
2007-10-03 12:00:00,24.98,25.0,24.95,24.95,48800.0,24.98,25.0,24.95,24.95,48800.0
2007-10-03 12:30:00,24.96,24.97,24.95,24.95,23900.0,24.96,24.97,24.95,24.95,23900.0
2007-10-03 13:00:00,24.94,24.95,24.92,24.93,60900.0,24.94,24.95,24.92,24.93,60900.0
2007-10-03 13:30:00,24.93,25.03,24.93,25.01,153800.0,24.93,25.03,24.93,25.01,153800.0
2007-10-03 14:00:00,25.0,25.06,25.0,25.05,135600.0,25.0,25.06,25.0,25.05,135600.0
2007-10-03 14:30:00,25.05,25.1,25.0,25.02,83700.0,25.05,25.1,25.0,25.02,83700.0
2007-10-03 15:00:00,25.02,25.15,25.02,25.13,62000.0,25.02,25.15,25.02,25.13,62000.0
2007-10-03 15:30:00,25.12,25.13,24.93,25.0,135600.0,25.12,25.13,24.93,25.0,135600.0
2007-10-04 09:30:00,24.96,25.31,24.96,25.12,58300.0,24.96,25.31,24.96,25.12,58300.0
2007-10-04 10:00:00,25.12,25.3,25.11,25.3,81400.0,25.12,25.3,25.11,25.3,81400.0
2007-10-04 10:30:00,25.3,25.54,25.3,25.54,125100.0,25.3,25.54,25.3,25.54,125100.0
2007-10-04 11:00:00,25.51,25.7,25.49,25.67,182200.0,25.51,25.7,25.49,25.67,182200.0
2007-10-04 11:30:00,25.67,25.67,25.49,25.5,164900.0,25.67,25.67,25.49,25.5,164900.0
2007-10-04 12:00:00,25.5,25.61,25.49,25.56,127200.0,25.5,25.61,25.49,25.56,127200.0
2007-10-04 12:30:00,25.57,25.57,25.41,25.45,139700.0,25.57,25.57,25.41,25.45,139700.0
2007-10-04 13:00:00,25.45,25.5,25.4,25.5,97000.0,25.45,25.5,25.4,25.5,97000.0
2007-10-04 13:30:00,25.5,25.51,25.41,25.41,105200.0,25.5,25.51,25.41,25.41,105200.0
2007-10-04 14:00:00,25.42,25.48,25.4,25.45,182400.0,25.42,25.48,25.4,25.45,182400.0
2007-10-04 14:30:00,25.45,25.51,25.42,25.5,96500.0,25.45,25.51,25.42,25.5,96500.0
2007-10-04 15:00:00,25.5,25.53,25.5,25.52,59600.0,25.5,25.53,25.5,25.52,59600.0
2007-10-04 15:30:00,25.53,25.63,25.44,25.46,483700.0,25.53,25.63,25.44,25.46,483700.0
2007-10-05 09:30:00,25.61,25.64,25.37,25.43,148300.0,25.61,25.64,25.37,25.43,148300.0
2007-10-05 10:00:00,25.42,25.74,25.4,25.7,119800.0,25.42,25.74,25.4,25.7,119800.0
2007-10-05 10:30:00,25.7,25.75,25.61,25.69,46800.0,25.7,25.75,25.61,25.69,46800.0
2007-10-05 11:00:00,25.69,25.8,25.69,25.79,84200.0,25.69,25.8,25.69,25.79,84200.0
2007-10-05 11:30:00,25.79,25.91,25.76,25.89,55200.0,25.79,25.91,25.76,25.89,55200.0
2007-10-05 12:00:00,25.88,25.94,25.82,25.93,64300.0,25.88,25.94,25.82,25.93,64300.0
2007-10-05 12:30:00,25.93,25.97,25.9,25.97,64000.0,25.93,25.97,25.9,25.97,64000.0
2007-10-05 13:00:00,25.97,26.03,25.9,25.99,102500.0,25.97,26.03,25.9,25.99,102500.0
2007-10-05 13:30:00,25.99,26.03,25.95,25.95,95300.0,25.99,26.03,25.95,25.95,95300.0
2007-10-05 14:00:00,25.96,25.99,25.92,25.98,70400.0,25.96,25.99,25.92,25.98,70400.0
2007-10-05 14:30:00,25.99,26.0,25.96,26.0,94400.0,25.99,26.0,25.96,26.0,94400.0
2007-10-05 15:00:00,26.0,26.0,25.87,25.89,113200.0,26.0,26.0,25.87,25.89,113200.0
2007-10-05 15:30:00,25.89,25.89,25.72,25.83,357800.0,25.89,25.89,25.72,25.83,357800.0
2007-10-08 09:30:00,25.68,25.83,25.68,25.83,106000.0,25.68,25.83,25.68,25.83,106000.0
2007-10-08 10:00:00,25.82,26.01,25.81,25.93,138900.0,25.82,26.01,25.81,25.93,138900.0
2007-10-08 10:30:00,25.95,25.96,25.75,25.75,98900.0,25.95,25.96,25.75,25.75,98900.0
2007-10-08 11:00:00,25.76,25.76,25.61,25.65,43400.0,25.76,25.76,25.61,25.65,43400.0
2007-10-08 11:30:00,25.67,25.7,25.65,25.68,26200.0,25.67,25.7,25.65,25.68,26200.0
2007-10-08 12:00:00,25.68,25.7,25.67,25.68,26000.0,25.68,25.7,25.67,25.68,26000.0
2007-10-08 12:30:00,25.68,25.74,25.61,25.74,46300.0,25.68,25.74,25.61,25.74,46300.0
2007-10-08 13:00:00,25.74,25.74,25.65,25.67,84100.0,25.74,25.74,25.65,25.67,84100.0
2007-10-08 13:30:00,25.67,25.76,25.66,25.74,131900.0,25.67,25.76,25.66,25.74,131900.0
2007-10-08 14:00:00,25.74,25.75,25.68,25.7,73000.0,25.74,25.75,25.68,25.7,73000.0
2007-10-08 14:30:00,25.7,25.75,25.68,25.68,92300.0,25.7,25.75,25.68,25.68,92300.0
2007-10-08 15:00:00,25.67,25.73,25.66,25.72,133300.0,25.67,25.73,25.66,25.72,133300.0
2007-10-08 15:30:00,25.72,25.77,25.67,25.77,238800.0,25.72,25.77,25.67,25.77,238800.0
2007-10-09 09:30:00,25.73,26.03,25.73,25.95,299100.0,25.73,26.03,25.73,25.95,299100.0
2007-10-09 10:00:00,25.96,26.0,25.9,25.99,60200.0,25.96,26.0,25.9,25.99,60200.0
2007-10-09 10:30:00,25.99,26.25,25.96,26.11,320400.0,25.99,26.25,25.96,26.11,320400.0
2007-10-09 11:00:00,26.11,26.2,26.09,26.2,158300.0,26.11,26.2,26.09,26.2,158300.0
2007-10-09 11:30:00,26.19,26.35,26.16,26.29,132800.0,26.19,26.35,26.16,26.29,132800.0
2007-10-09 12:00:00,26.29,26.34,26.21,26.21,115700.0,26.29,26.34,26.21,26.21,115700.0
2007-10-09 12:30:00,26.21,26.29,26.2,26.29,55400.0,26.21,26.29,26.2,26.29,55400.0
2007-10-09 13:00:00,26.28,26.34,26.24,26.25,85900.0,26.28,26.34,26.24,26.25,85900.0
2007-10-09 13:30:00,26.25,26.29,26.12,26.14,78900.0,26.25,26.29,26.12,26.14,78900.0
2007-10-09 14:00:00,26.15,26.36,26.1,26.35,125200.0,26.15,26.36,26.1,26.35,125200.0
2007-10-09 14:30:00,26.35,26.38,26.34,26.37,100200.0,26.35,26.38,26.34,26.37,100200.0
2007-10-09 15:00:00,26.37,26.45,26.3,26.45,122700.0,26.37,26.45,26.3,26.45,122700.0
2007-10-09 15:30:00,26.45,26.46,26.3,26.3,265100.0,26.45,26.46,26.3,26.3,265100.0
2007-10-10 09:30:00,26.21,26.23,25.87,26.1,106600.0,26.21,26.23,25.87,26.1,106600.0
2007-10-10 10:00:00,26.09,26.35,26.06,26.35,93700.0,26.09,26.35,26.06,26.35,93700.0
2007-10-10 10:30:00,26.32,26.34,26.14,26.17,40300.0,26.32,26.34,26.14,26.17,40300.0
2007-10-10 11:00:00,26.17,26.17,25.96,26.0,80700.0,26.17,26.17,25.96,26.0,80700.0
2007-10-10 11:30:00,26.0,26.15,25.93,25.97,56100.0,26.0,26.15,25.93,25.97,56100.0
2007-10-10 12:00:00,25.97,26.03,25.93,26.03,91700.0,25.97,26.03,25.93,26.03,91700.0
2007-10-10 12:30:00,26.03,26.06,25.98,26.01,40500.0,26.03,26.06,25.98,26.01,40500.0
2007-10-10 13:00:00,26.02,26.02,25.85,25.87,71900.0,26.02,26.02,25.85,25.87,71900.0
2007-10-10 13:30:00,25.88,26.11,25.87,26.07,84000.0,25.88,26.11,25.87,26.07,84000.0
2007-10-10 14:00:00,26.09,26.23,26.07,26.21,78500.0,26.09,26.23,26.07,26.21,78500.0
2007-10-10 14:30:00,26.21,26.24,26.16,26.21,63900.0,26.21,26.24,26.16,26.21,63900.0
2007-10-10 15:00:00,26.21,26.25,26.21,26.23,80500.0,26.21,26.25,26.21,26.23,80500.0
2007-10-10 15:30:00,26.23,26.23,26.15,26.15,190500.0,26.23,26.23,26.15,26.15,190500.0
2007-10-11 09:30:00,26.25,26.3,26.12,26.13,113000.0,26.25,26.3,26.12,26.13,113000.0
2007-10-11 10:00:00,26.13,26.16,26.04,26.15,70700.0,26.13,26.16,26.04,26.15,70700.0
2007-10-11 10:30:00,26.15,26.28,26.15,26.27,133200.0,26.15,26.28,26.15,26.27,133200.0
2007-10-11 11:00:00,26.29,26.33,26.23,26.27,138700.0,26.29,26.33,26.23,26.27,138700.0
2007-10-11 11:30:00,26.27,26.27,26.11,26.16,51100.0,26.27,26.27,26.11,26.16,51100.0
2007-10-11 12:00:00,26.17,26.2,26.15,26.17,51700.0,26.17,26.2,26.15,26.17,51700.0
2007-10-11 12:30:00,26.17,26.18,26.14,26.17,33200.0,26.17,26.18,26.14,26.17,33200.0
2007-10-11 13:00:00,26.17,26.18,26.08,26.1,63400.0,26.17,26.18,26.08,26.1,63400.0
2007-10-11 13:30:00,26.1,26.17,25.99,26.02,75100.0,26.1,26.17,25.99,26.02,75100.0
2007-10-11 14:00:00,26.01,26.01,25.44,25.68,236800.0,26.01,26.01,25.44,25.68,236800.0
2007-10-11 14:30:00,25.68,25.95,25.57,25.73,165400.0,25.68,25.95,25.57,25.73,165400.0
2007-10-11 15:00:00,25.73,25.75,25.44,25.57,189600.0,25.73,25.75,25.44,25.57,189600.0
2007-10-11 15:30:00,25.56,25.83,25.55,25.64,355900.0,25.56,25.83,25.55,25.64,355900.0
2007-10-12 09:30:00,25.85,25.89,25.59,25.88,55600.0,25.85,25.89,25.59,25.88,55600.0
2007-10-12 10:00:00,25.87,25.9,25.7,25.85,31800.0,25.87,25.9,25.7,25.85,31800.0
2007-10-12 10:30:00,25.87,25.88,25.66,25.71,28200.0,25.87,25.88,25.66,25.71,28200.0
2007-10-12 11:00:00,25.7,25.9,25.7,25.82,44600.0,25.7,25.9,25.7,25.82,44600.0
2007-10-12 11:30:00,25.81,25.83,25.79,25.81,14500.0,25.81,25.83,25.79,25.81,14500.0
2007-10-12 12:00:00,25.81,25.9,25.75,25.87,28400.0,25.81,25.9,25.75,25.87,28400.0
2007-10-12 12:30:00,25.87,26.04,25.86,26.04,150400.0,25.87,26.04,25.86,26.04,150400.0
2007-10-12 13:00:00,26.03,26.16,26.01,26.16,153600.0,26.03,26.16,26.01,26.16,153600.0
2007-10-12 13:30:00,26.15,26.38,26.15,26.37,131200.0,26.15,26.38,26.15,26.37,131200.0
2007-10-12 14:00:00,26.37,26.5,26.33,26.37,90700.0,26.37,26.5,26.33,26.37,90700.0
2007-10-12 14:30:00,26.37,26.49,26.37,26.4,105100.0,26.37,26.49,26.37,26.4,105100.0
2007-10-12 15:00:00,26.4,26.5,26.39,26.48,190000.0,26.4,26.5,26.39,26.48,190000.0
2007-10-12 15:30:00,26.48,26.48,26.31,26.4,296500.0,26.48,26.48,26.31,26.4,296500.0
2007-10-15 09:30:00,26.31,26.58,26.3,26.3,123400.0,26.31,26.58,26.3,26.3,123400.0
2007-10-15 10:00:00,26.3,26.38,26.21,26.3,75600.0,26.3,26.38,26.21,26.3,75600.0
2007-10-15 10:30:00,26.31,26.42,26.24,26.24,110600.0,26.31,26.42,26.24,26.24,110600.0
2007-10-15 11:00:00,26.24,26.3,26.21,26.25,79300.0,26.24,26.3,26.21,26.25,79300.0
2007-10-15 11:30:00,26.24,26.24,26.04,26.09,105600.0,26.24,26.24,26.04,26.09,105600.0
2007-10-15 12:00:00,26.1,26.16,26.09,26.1,79500.0,26.1,26.16,26.09,26.1,79500.0
2007-10-15 12:30:00,26.1,26.13,25.96,26.07,71700.0,26.1,26.13,25.96,26.07,71700.0
2007-10-15 13:00:00,26.07,26.15,26.01,26.09,34600.0,26.07,26.15,26.01,26.09,34600.0
2007-10-15 13:30:00,26.1,26.14,26.07,26.07,42400.0,26.1,26.14,26.07,26.07,42400.0
2007-10-15 14:00:00,26.07,26.23,25.98,26.18,109400.0,26.07,26.23,25.98,26.18,109400.0
2007-10-15 14:30:00,26.19,26.25,26.11,26.13,58000.0,26.19,26.25,26.11,26.13,58000.0
2007-10-15 15:00:00,26.13,26.14,26.04,26.1,115800.0,26.13,26.14,26.04,26.1,115800.0
2007-10-15 15:30:00,26.1,26.36,26.09,26.36,271000.0,26.1,26.36,26.09,26.36,271000.0
2007-10-16 09:30:00,26.38,26.54,26.09,26.5,291900.0,26.38,26.54,26.09,26.5,291900.0
2007-10-16 10:00:00,26.49,26.59,26.45,26.58,123500.0,26.49,26.59,26.45,26.58,123500.0
2007-10-16 10:30:00,26.58,26.58,26.25,26.26,143600.0,26.58,26.58,26.25,26.26,143600.0
2007-10-16 11:00:00,26.27,26.45,26.27,26.4,128200.0,26.27,26.45,26.27,26.4,128200.0
2007-10-16 11:30:00,26.4,26.45,26.36,26.42,113600.0,26.4,26.45,26.36,26.42,113600.0
2007-10-16 12:00:00,26.41,26.45,26.35,26.35,92900.0,26.41,26.45,26.35,26.35,92900.0
2007-10-16 12:30:00,26.35,26.38,26.31,26.37,86000.0,26.35,26.38,26.31,26.37,86000.0
2007-10-16 13:00:00,26.38,26.38,26.26,26.3,151500.0,26.38,26.38,26.26,26.3,151500.0
2007-10-16 13:30:00,26.31,26.39,26.29,26.31,59100.0,26.31,26.39,26.29,26.31,59100.0
2007-10-16 14:00:00,26.31,26.43,26.3,26.39,68900.0,26.31,26.43,26.3,26.39,68900.0
2007-10-16 14:30:00,26.38,26.4,26.35,26.36,66300.0,26.38,26.4,26.35,26.36,66300.0
2007-10-16 15:00:00,26.36,26.36,26.24,26.34,187100.0,26.36,26.36,26.24,26.34,187100.0
2007-10-16 15:30:00,26.35,26.35,26.24,26.28,127800.0,26.35,26.35,26.24,26.28,127800.0
2007-10-17 09:30:00,26.84,26.84,26.47,26.56,193000.0,26.84,26.84,26.47,26.56,193000.0
2007-10-17 10:00:00,26.56,26.69,26.43,26.52,135300.0,26.56,26.69,26.43,26.52,135300.0
2007-10-17 10:30:00,26.53,26.61,26.47,26.61,104300.0,26.53,26.61,26.47,26.61,104300.0
2007-10-17 11:00:00,26.6,26.63,26.51,26.61,64500.0,26.6,26.63,26.51,26.61,64500.0
2007-10-17 11:30:00,26.6,26.66,26.6,26.6,35800.0,26.6,26.66,26.6,26.6,35800.0
2007-10-17 12:00:00,26.6,26.61,26.38,26.38,40300.0,26.6,26.61,26.38,26.38,40300.0
2007-10-17 12:30:00,26.37,26.39,26.2,26.2,59000.0,26.37,26.39,26.2,26.2,59000.0
2007-10-17 13:00:00,26.22,26.32,26.2,26.31,63800.0,26.22,26.32,26.2,26.31,63800.0
2007-10-17 13:30:00,26.32,26.37,26.25,26.32,193500.0,26.32,26.37,26.25,26.32,193500.0
2007-10-17 14:00:00,26.31,26.4,26.27,26.3,81500.0,26.31,26.4,26.27,26.3,81500.0
2007-10-17 14:30:00,26.31,26.34,26.27,26.33,64000.0,26.31,26.34,26.27,26.33,64000.0
2007-10-17 15:00:00,26.33,26.45,26.31,26.4,59900.0,26.33,26.45,26.31,26.4,59900.0
2007-10-17 15:30:00,26.39,26.57,26.28,26.57,198600.0,26.39,26.57,26.28,26.57,198600.0
2007-10-18 09:30:00,26.57,26.74,26.43,26.47,114000.0,26.57,26.74,26.43,26.47,114000.0
2007-10-18 10:00:00,26.47,26.52,26.22,26.24,161100.0,26.47,26.52,26.22,26.24,161100.0
2007-10-18 10:30:00,26.24,26.31,26.13,26.3,119600.0,26.24,26.31,26.13,26.3,119600.0
2007-10-18 11:00:00,26.3,26.35,25.99,26.0,292700.0,26.3,26.35,25.99,26.0,292700.0
2007-10-18 11:30:00,25.99,26.08,25.99,26.04,72400.0,25.99,26.08,25.99,26.04,72400.0
2007-10-18 12:00:00,26.03,26.15,26.02,26.06,71800.0,26.03,26.15,26.02,26.06,71800.0
2007-10-18 12:30:00,26.06,26.13,26.03,26.1,76000.0,26.06,26.13,26.03,26.1,76000.0
2007-10-18 13:00:00,26.1,26.16,26.07,26.13,56000.0,26.1,26.16,26.07,26.13,56000.0
2007-10-18 13:30:00,26.14,26.22,26.07,26.22,75600.0,26.14,26.22,26.07,26.22,75600.0
2007-10-18 14:00:00,26.22,26.45,26.22,26.31,117600.0,26.22,26.45,26.22,26.31,117600.0
2007-10-18 14:30:00,26.32,26.41,26.31,26.34,87600.0,26.32,26.41,26.31,26.34,87600.0
2007-10-18 15:00:00,26.35,26.59,26.34,26.58,213800.0,26.35,26.59,26.34,26.58,213800.0
2007-10-18 15:30:00,26.58,26.74,26.46,26.5,288500.0,26.58,26.74,26.46,26.5,288500.0
2007-10-19 09:30:00,26.77,26.77,26.12,26.14,511300.0,26.77,26.77,26.12,26.14,511300.0
2007-10-19 10:00:00,26.14,26.14,25.9,26.0,136300.0,26.14,26.14,25.9,26.0,136300.0
2007-10-19 10:30:00,26.0,26.01,25.7,25.78,189400.0,26.0,26.01,25.7,25.78,189400.0
2007-10-19 11:00:00,25.78,26.02,25.78,26.0,64700.0,25.78,26.02,25.78,26.0,64700.0
2007-10-19 11:30:00,25.99,26.04,25.93,26.03,78700.0,25.99,26.04,25.93,26.03,78700.0
2007-10-19 12:00:00,26.04,26.05,26.01,26.04,84900.0,26.04,26.05,26.01,26.04,84900.0
2007-10-19 12:30:00,26.04,26.09,25.92,25.95,120400.0,26.04,26.09,25.92,25.95,120400.0
2007-10-19 13:00:00,25.95,26.7,25.75,25.79,103900.0,25.95,26.7,25.75,25.79,103900.0
2007-10-19 13:30:00,25.78,26.01,25.75,26.0,85500.0,25.78,26.01,25.75,26.0,85500.0
2007-10-19 14:00:00,26.0,26.02,25.87,25.97,120000.0,26.0,26.02,25.87,25.97,120000.0
2007-10-19 14:30:00,25.97,25.99,25.91,25.92,62500.0,25.97,25.99,25.91,25.92,62500.0
2007-10-19 15:00:00,25.92,25.99,25.89,25.89,141600.0,25.92,25.99,25.89,25.89,141600.0
2007-10-19 15:30:00,25.88,26.01,25.79,25.94,368200.0,25.88,26.01,25.79,25.94,368200.0
2007-10-22 09:30:00,26.68,26.79,25.62,25.81,1053500.0,26.68,26.79,25.62,25.81,1053500.0
2007-10-22 10:00:00,25.82,26.08,25.69,26.03,555900.0,25.82,26.08,25.69,26.03,555900.0
2007-10-22 10:30:00,26.03,26.33,25.97,26.0,380200.0,26.03,26.33,25.97,26.0,380200.0
2007-10-22 11:00:00,25.99,26.16,25.99,26.15,91400.0,25.99,26.16,25.99,26.15,91400.0
2007-10-22 11:30:00,26.14,26.24,26.0,26.2,129800.0,26.14,26.24,26.0,26.2,129800.0
2007-10-22 12:00:00,26.19,26.19,25.79,25.9,170800.0,26.19,26.19,25.79,25.9,170800.0
2007-10-22 12:30:00,25.9,26.0,25.88,25.98,138400.0,25.9,26.0,25.88,25.98,138400.0
2007-10-22 13:00:00,25.99,26.23,25.98,26.09,150400.0,25.99,26.23,25.98,26.09,150400.0
2007-10-22 13:30:00,26.09,26.14,25.9,25.96,325300.0,26.09,26.14,25.9,25.96,325300.0
2007-10-22 14:00:00,25.97,26.07,25.93,25.93,98300.0,25.97,26.07,25.93,25.93,98300.0
2007-10-22 14:30:00,25.93,26.01,25.7,25.71,250800.0,25.93,26.01,25.7,25.71,250800.0
2007-10-22 15:00:00,25.72,25.83,25.55,25.61,277800.0,25.72,25.83,25.55,25.61,277800.0
2007-10-22 15:30:00,25.63,26.01,25.57,25.89,530500.0,25.63,26.01,25.57,25.89,530500.0
2007-10-23 09:30:00,25.21,25.48,25.0,25.36,368200.0,25.21,25.48,25.0,25.36,368200.0
2007-10-23 10:00:00,25.36,25.68,25.35,25.49,150100.0,25.36,25.68,25.35,25.49,150100.0
2007-10-23 10:30:00,25.48,25.5,25.3,25.35,211900.0,25.48,25.5,25.3,25.35,211900.0
2007-10-23 11:00:00,25.35,25.36,25.24,25.35,130500.0,25.35,25.36,25.24,25.35,130500.0
2007-10-23 11:30:00,25.35,25.35,25.08,25.17,161800.0,25.35,25.35,25.08,25.17,161800.0
2007-10-23 12:00:00,25.16,25.22,25.05,25.15,124100.0,25.16,25.22,25.05,25.15,124100.0
2007-10-23 12:30:00,25.16,25.37,25.16,25.35,190200.0,25.16,25.37,25.16,25.35,190200.0
2007-10-23 13:00:00,25.34,25.47,25.29,25.37,237500.0,25.34,25.47,25.29,25.37,237500.0
2007-10-23 13:30:00,25.37,25.49,25.35,25.48,120000.0,25.37,25.49,25.35,25.48,120000.0
2007-10-23 14:00:00,25.48,25.63,25.43,25.56,201800.0,25.48,25.63,25.43,25.56,201800.0
2007-10-23 14:30:00,25.56,25.69,25.54,25.59,204100.0,25.56,25.69,25.54,25.59,204100.0
2007-10-23 15:00:00,25.6,25.69,25.53,25.57,246000.0,25.6,25.69,25.53,25.57,246000.0
2007-10-23 15:30:00,25.57,25.7,25.54,25.65,438200.0,25.57,25.7,25.54,25.65,438200.0
2007-10-24 09:30:00,25.52,25.61,25.37,25.49,121500.0,25.52,25.61,25.37,25.49,121500.0
2007-10-24 10:00:00,25.47,25.47,24.72,24.87,355000.0,25.47,25.47,24.72,24.87,355000.0
2007-10-24 10:30:00,24.86,24.95,24.36,24.42,587800.0,24.86,24.95,24.36,24.42,587800.0
2007-10-24 11:00:00,24.42,24.81,24.42,24.68,374700.0,24.42,24.81,24.42,24.68,374700.0
2007-10-24 11:30:00,24.68,24.78,24.59,24.59,123000.0,24.68,24.78,24.59,24.59,123000.0
2007-10-24 12:00:00,24.58,24.97,24.56,24.93,188300.0,24.58,24.97,24.56,24.93,188300.0
2007-10-24 12:30:00,24.94,25.07,24.8,24.85,141800.0,24.94,25.07,24.8,24.85,141800.0
2007-10-24 13:00:00,24.85,24.89,24.73,24.84,120900.0,24.85,24.89,24.73,24.84,120900.0
2007-10-24 13:30:00,24.84,24.98,24.8,24.95,157600.0,24.84,24.98,24.8,24.95,157600.0
2007-10-24 14:00:00,24.95,24.97,24.79,24.88,254700.0,24.95,24.97,24.79,24.88,254700.0
2007-10-24 14:30:00,24.88,24.98,24.72,24.77,190500.0,24.88,24.98,24.72,24.77,190500.0
2007-10-24 15:00:00,24.77,24.99,24.75,24.97,159300.0,24.77,24.99,24.75,24.97,159300.0
2007-10-24 15:30:00,24.97,25.06,24.88,25.02,348600.0,24.97,25.06,24.88,25.02,348600.0
2007-10-25 09:30:00,25.19,25.21,24.82,24.91,100400.0,25.19,25.21,24.82,24.91,100400.0
2007-10-25 10:00:00,24.9,25.28,24.9,25.11,101800.0,24.9,25.28,24.9,25.11,101800.0
2007-10-25 10:30:00,25.11,25.23,24.91,25.17,88100.0,25.11,25.23,24.91,25.17,88100.0
2007-10-25 11:00:00,25.18,25.19,24.96,24.98,86900.0,25.18,25.19,24.96,24.98,86900.0
2007-10-25 11:30:00,24.99,25.03,24.62,24.63,83400.0,24.99,25.03,24.62,24.63,83400.0
2007-10-25 12:00:00,24.63,24.92,24.62,24.9,62000.0,24.63,24.92,24.62,24.9,62000.0
2007-10-25 12:30:00,24.89,24.89,24.66,24.7,56200.0,24.89,24.89,24.66,24.7,56200.0
2007-10-25 13:00:00,24.68,24.73,24.58,24.64,66800.0,24.68,24.73,24.58,24.64,66800.0
2007-10-25 13:30:00,24.64,24.74,24.63,24.67,45700.0,24.64,24.74,24.63,24.67,45700.0
2007-10-25 14:00:00,24.65,24.77,24.48,24.76,61100.0,24.65,24.77,24.48,24.76,61100.0
2007-10-25 14:30:00,24.78,24.94,24.69,24.88,62100.0,24.78,24.94,24.69,24.88,62100.0
2007-10-25 15:00:00,24.89,24.91,24.75,24.8,88400.0,24.89,24.91,24.75,24.8,88400.0
2007-10-25 15:30:00,24.81,24.9,24.68,24.77,149600.0,24.81,24.9,24.68,24.77,149600.0
2007-10-26 09:30:00,25.02,25.22,24.91,24.94,62200.0,25.02,25.22,24.91,24.94,62200.0
2007-10-26 10:00:00,24.95,25.0,24.77,24.8,47600.0,24.95,25.0,24.77,24.8,47600.0
2007-10-26 10:30:00,24.79,24.96,24.61,24.95,120700.0,24.79,24.96,24.61,24.95,120700.0
2007-10-26 11:00:00,24.94,25.0,24.7,24.73,53100.0,24.94,25.0,24.7,24.73,53100.0
2007-10-26 11:30:00,24.73,24.78,24.7,24.71,39700.0,24.73,24.78,24.7,24.71,39700.0
2007-10-26 12:00:00,24.72,24.75,24.62,24.74,28800.0,24.72,24.75,24.62,24.74,28800.0
2007-10-26 12:30:00,24.75,24.81,24.67,24.67,21300.0,24.75,24.81,24.67,24.67,21300.0
2007-10-26 13:00:00,24.67,24.86,24.67,24.86,38100.0,24.67,24.86,24.67,24.86,38100.0
2007-10-26 13:30:00,24.85,24.93,24.85,24.91,50200.0,24.85,24.93,24.85,24.91,50200.0
2007-10-26 14:00:00,24.91,25.08,24.91,25.06,213400.0,24.91,25.08,24.91,25.06,213400.0
2007-10-26 14:30:00,25.06,25.29,25.05,25.28,201600.0,25.06,25.29,25.05,25.28,201600.0
2007-10-26 15:00:00,25.27,25.49,25.26,25.39,166500.0,25.27,25.49,25.26,25.39,166500.0
2007-10-26 15:30:00,25.4,25.47,25.2,25.29,305400.0,25.4,25.47,25.2,25.29,305400.0
2007-10-29 09:30:00,25.49,25.55,25.19,25.36,125900.0,25.49,25.55,25.19,25.36,125900.0
2007-10-29 10:00:00,25.35,25.41,25.26,25.41,91200.0,25.35,25.41,25.26,25.41,91200.0
2007-10-29 10:30:00,25.42,25.59,25.4,25.59,88600.0,25.42,25.59,25.4,25.59,88600.0
2007-10-29 11:00:00,25.59,25.74,25.59,25.68,60800.0,25.59,25.74,25.59,25.68,60800.0
2007-10-29 11:30:00,25.68,25.71,25.58,25.59,41500.0,25.68,25.71,25.58,25.59,41500.0
2007-10-29 12:00:00,25.59,25.66,25.58,25.59,121400.0,25.59,25.66,25.58,25.59,121400.0
2007-10-29 12:30:00,25.59,25.6,25.44,25.47,61900.0,25.59,25.6,25.44,25.47,61900.0
2007-10-29 13:00:00,25.46,25.54,25.44,25.49,58000.0,25.46,25.54,25.44,25.49,58000.0
2007-10-29 13:30:00,25.49,25.52,25.46,25.52,55600.0,25.49,25.52,25.46,25.52,55600.0
2007-10-29 14:00:00,25.53,25.58,25.46,25.47,163700.0,25.53,25.58,25.46,25.47,163700.0
2007-10-29 14:30:00,25.47,25.49,25.41,25.48,73200.0,25.47,25.49,25.41,25.48,73200.0
2007-10-29 15:00:00,25.48,25.62,25.44,25.62,97000.0,25.48,25.62,25.44,25.62,97000.0
2007-10-29 15:30:00,25.62,25.63,25.54,25.58,178800.0,25.62,25.63,25.54,25.58,178800.0
2007-10-30 09:30:00,25.41,25.53,25.2,25.44,160700.0,25.41,25.53,25.2,25.44,160700.0
2007-10-30 10:00:00,25.43,25.53,25.27,25.45,303800.0,25.43,25.53,25.27,25.45,303800.0
2007-10-30 10:30:00,25.46,25.52,25.38,25.43,206400.0,25.46,25.52,25.38,25.43,206400.0
2007-10-30 11:00:00,25.42,25.53,25.4,25.4,150800.0,25.42,25.53,25.4,25.4,150800.0
2007-10-30 11:30:00,25.41,25.51,25.32,25.41,384900.0,25.41,25.51,25.32,25.41,384900.0
2007-10-30 12:00:00,25.41,25.41,25.28,25.3,66500.0,25.41,25.41,25.28,25.3,66500.0
2007-10-30 12:30:00,25.3,25.3,25.13,25.25,94500.0,25.3,25.3,25.13,25.25,94500.0
2007-10-30 13:00:00,25.25,25.3,25.15,25.3,67000.0,25.25,25.3,25.15,25.3,67000.0
2007-10-30 13:30:00,25.3,25.37,25.13,25.14,47500.0,25.3,25.37,25.13,25.14,47500.0
2007-10-30 14:00:00,25.14,25.18,25.03,25.09,63300.0,25.14,25.18,25.03,25.09,63300.0
2007-10-30 14:30:00,25.09,25.18,25.08,25.15,58600.0,25.09,25.18,25.08,25.15,58600.0
2007-10-30 15:00:00,25.15,25.26,25.14,25.19,102600.0,25.15,25.26,25.14,25.19,102600.0
2007-10-30 15:30:00,25.2,25.2,24.96,25.05,350000.0,25.2,25.2,24.96,25.05,350000.0
2007-10-31 09:30:00,25.21,25.34,25.12,25.34,65300.0,25.21,25.34,25.12,25.34,65300.0
2007-10-31 10:00:00,25.32,25.43,25.25,25.28,99400.0,25.32,25.43,25.25,25.28,99400.0
2007-10-31 10:30:00,25.28,25.36,25.26,25.33,75800.0,25.28,25.36,25.26,25.33,75800.0
2007-10-31 11:00:00,25.33,25.33,25.27,25.28,22400.0,25.33,25.33,25.27,25.28,22400.0
2007-10-31 11:30:00,25.28,25.28,25.13,25.15,40400.0,25.28,25.28,25.13,25.15,40400.0
2007-10-31 12:00:00,25.16,25.22,25.09,25.17,69000.0,25.16,25.22,25.09,25.17,69000.0
2007-10-31 12:30:00,25.18,25.19,25.09,25.1,35500.0,25.18,25.19,25.09,25.1,35500.0
2007-10-31 13:00:00,25.1,25.2,25.08,25.16,30000.0,25.1,25.2,25.08,25.16,30000.0
2007-10-31 13:30:00,25.16,25.17,25.08,25.11,40900.0,25.16,25.17,25.08,25.11,40900.0
2007-10-31 14:00:00,25.13,25.13,24.76,24.93,98500.0,25.13,25.13,24.76,24.93,98500.0
2007-10-31 14:30:00,24.97,25.45,24.97,25.42,149800.0,24.97,25.45,24.97,25.42,149800.0
2007-10-31 15:00:00,25.43,25.45,25.16,25.19,123600.0,25.43,25.45,25.16,25.19,123600.0
2007-10-31 15:30:00,25.19,25.39,25.16,25.27,294500.0,25.19,25.39,25.16,25.27,294500.0
2007-11-01 09:30:00,25.06,25.32,24.92,25.08,74100.0,25.06,25.32,24.92,25.08,74100.0
2007-11-01 10:00:00,25.07,25.1,24.75,24.9,113000.0,25.07,25.1,24.75,24.9,113000.0
2007-11-01 10:30:00,24.93,24.93,24.69,24.72,83500.0,24.93,24.93,24.69,24.72,83500.0
2007-11-01 11:00:00,24.72,24.89,24.61,24.85,94900.0,24.72,24.89,24.61,24.85,94900.0
2007-11-01 11:30:00,24.86,24.86,24.76,24.85,37800.0,24.86,24.86,24.76,24.85,37800.0
2007-11-01 12:00:00,24.84,24.89,24.76,24.77,37200.0,24.84,24.89,24.76,24.77,37200.0
2007-11-01 12:30:00,24.75,24.78,24.69,24.72,67000.0,24.75,24.78,24.69,24.72,67000.0
2007-11-01 13:00:00,24.71,24.83,24.7,24.7,37600.0,24.71,24.83,24.7,24.7,37600.0
2007-11-01 13:30:00,24.71,24.76,24.52,24.53,69700.0,24.71,24.76,24.52,24.53,69700.0
2007-11-01 14:00:00,24.53,24.64,24.53,24.57,47100.0,24.53,24.64,24.53,24.57,47100.0
2007-11-01 14:30:00,24.58,24.71,24.58,24.67,47400.0,24.58,24.71,24.58,24.67,47400.0
2007-11-01 15:00:00,24.65,24.81,24.64,24.75,160200.0,24.65,24.81,24.64,24.75,160200.0
2007-11-01 15:30:00,24.74,24.91,24.7,24.87,404700.0,24.74,24.91,24.7,24.87,404700.0
2007-11-02 09:30:00,25.15,25.15,24.76,24.93,72500.0,25.15,25.15,24.76,24.93,72500.0
2007-11-02 10:00:00,24.94,24.98,24.78,24.89,61400.0,24.94,24.98,24.78,24.89,61400.0
2007-11-02 10:30:00,24.92,24.93,24.76,24.91,63600.0,24.92,24.93,24.76,24.91,63600.0
2007-11-02 11:00:00,24.91,25.0,24.77,24.77,53000.0,24.91,25.0,24.77,24.77,53000.0
2007-11-02 11:30:00,24.78,24.88,24.77,24.81,51400.0,24.78,24.88,24.77,24.81,51400.0
2007-11-02 12:00:00,24.79,24.93,24.76,24.93,65100.0,24.79,24.93,24.76,24.93,65100.0
2007-11-02 12:30:00,24.93,25.11,24.92,25.11,80100.0,24.93,25.11,24.92,25.11,80100.0
2007-11-02 13:00:00,25.09,25.17,25.04,25.07,62200.0,25.09,25.17,25.04,25.07,62200.0
2007-11-02 13:30:00,25.09,25.1,24.84,24.88,60200.0,25.09,25.1,24.84,24.88,60200.0
2007-11-02 14:00:00,24.86,24.95,24.82,24.91,51400.0,24.86,24.95,24.82,24.91,51400.0
2007-11-02 14:30:00,24.93,24.94,24.64,24.7,82400.0,24.93,24.94,24.64,24.7,82400.0
2007-11-02 15:00:00,24.72,24.83,24.69,24.74,97600.0,24.72,24.83,24.69,24.74,97600.0
2007-11-02 15:30:00,24.74,24.89,24.72,24.82,252700.0,24.74,24.89,24.72,24.82,252700.0
2007-11-05 09:30:00,24.51,24.81,24.38,24.64,123800.0,24.51,24.81,24.38,24.64,123800.0
2007-11-05 10:00:00,24.64,24.73,24.59,24.65,62500.0,24.64,24.73,24.59,24.65,62500.0
2007-11-05 10:30:00,24.66,24.73,24.61,24.68,66300.0,24.66,24.73,24.61,24.68,66300.0
2007-11-05 11:00:00,24.69,24.73,24.5,24.52,48200.0,24.69,24.73,24.5,24.52,48200.0
2007-11-05 11:30:00,24.54,24.64,24.52,24.57,36100.0,24.54,24.64,24.52,24.57,36100.0
2007-11-05 12:00:00,24.58,24.6,24.52,24.54,37500.0,24.58,24.6,24.52,24.54,37500.0
2007-11-05 12:30:00,24.55,24.55,24.38,24.42,89500.0,24.55,24.55,24.38,24.42,89500.0
2007-11-05 13:00:00,24.41,24.46,24.4,24.43,45500.0,24.41,24.46,24.4,24.43,45500.0
2007-11-05 13:30:00,24.42,24.44,24.26,24.27,62100.0,24.42,24.44,24.26,24.27,62100.0
2007-11-05 14:00:00,24.3,24.33,24.24,24.29,57200.0,24.3,24.33,24.24,24.29,57200.0
2007-11-05 14:30:00,24.3,24.3,24.1,24.13,103500.0,24.3,24.3,24.1,24.13,103500.0
2007-11-05 15:00:00,24.14,24.32,24.13,24.25,104800.0,24.14,24.32,24.13,24.25,104800.0
2007-11-05 15:30:00,24.27,24.46,24.21,24.23,329900.0,24.27,24.46,24.21,24.23,329900.0
2007-11-06 09:30:00,24.4,25.02,24.35,24.7,299400.0,24.4,25.02,24.35,24.7,299400.0
2007-11-06 10:00:00,24.7,24.96,24.65,24.68,146800.0,24.7,24.96,24.65,24.68,146800.0
2007-11-06 10:30:00,24.67,24.72,24.49,24.72,168500.0,24.67,24.72,24.49,24.72,168500.0
2007-11-06 11:00:00,24.71,24.71,24.46,24.54,50800.0,24.71,24.71,24.46,24.54,50800.0
2007-11-06 11:30:00,24.53,24.8,24.53,24.73,101100.0,24.53,24.8,24.53,24.73,101100.0
2007-11-06 12:00:00,24.73,24.84,24.58,24.6,55300.0,24.73,24.84,24.58,24.6,55300.0
2007-11-06 12:30:00,24.6,24.77,24.6,24.72,53400.0,24.6,24.77,24.6,24.72,53400.0
2007-11-06 13:00:00,24.74,24.76,24.69,24.71,44300.0,24.74,24.76,24.69,24.71,44300.0
2007-11-06 13:30:00,24.7,24.73,24.7,24.7,88900.0,24.7,24.73,24.7,24.7,88900.0
2007-11-06 14:00:00,24.7,24.71,24.62,24.65,133000.0,24.7,24.71,24.62,24.65,133000.0
2007-11-06 14:30:00,24.65,24.69,24.61,24.65,47400.0,24.65,24.69,24.61,24.65,47400.0
2007-11-06 15:00:00,24.65,24.75,24.6,24.65,131500.0,24.65,24.75,24.6,24.65,131500.0
2007-11-06 15:30:00,24.65,24.79,24.61,24.69,152700.0,24.65,24.79,24.61,24.69,152700.0
2007-11-07 09:30:00,24.53,24.53,24.25,24.38,41600.0,24.53,24.53,24.25,24.38,41600.0
2007-11-07 10:00:00,24.39,24.41,24.24,24.24,46600.0,24.39,24.41,24.24,24.24,46600.0
2007-11-07 10:30:00,24.24,24.27,24.01,24.08,97500.0,24.24,24.27,24.01,24.08,97500.0
2007-11-07 11:00:00,24.09,24.29,24.08,24.16,48800.0,24.09,24.29,24.08,24.16,48800.0
2007-11-07 11:30:00,24.16,24.3,24.14,24.18,55200.0,24.16,24.3,24.14,24.18,55200.0
2007-11-07 12:00:00,24.16,24.18,24.08,24.15,39100.0,24.16,24.18,24.08,24.15,39100.0
2007-11-07 12:30:00,24.13,24.22,24.09,24.14,29700.0,24.13,24.22,24.09,24.14,29700.0
2007-11-07 13:00:00,24.15,24.25,24.07,24.12,77300.0,24.15,24.25,24.07,24.12,77300.0
2007-11-07 13:30:00,24.11,24.19,24.09,24.16,32900.0,24.11,24.19,24.09,24.16,32900.0
2007-11-07 14:00:00,24.14,24.28,24.1,24.24,65800.0,24.14,24.28,24.1,24.24,65800.0
2007-11-07 14:30:00,24.25,24.27,24.1,24.15,42900.0,24.25,24.27,24.1,24.15,42900.0
2007-11-07 15:00:00,24.15,24.2,24.05,24.08,63000.0,24.15,24.2,24.05,24.08,63000.0
2007-11-07 15:30:00,24.08,24.1,24.02,24.07,217500.0,24.08,24.1,24.02,24.07,217500.0
2007-11-08 09:30:00,23.98,24.02,23.59,23.69,152700.0,23.98,24.02,23.59,23.69,152700.0
2007-11-08 10:00:00,23.67,23.68,23.45,23.51,131500.0,23.67,23.68,23.45,23.51,131500.0
2007-11-08 10:30:00,23.51,24.5,23.45,23.53,205800.0,23.51,24.5,23.45,23.53,205800.0
2007-11-08 11:00:00,23.52,23.6,23.46,23.59,102600.0,23.52,23.6,23.46,23.59,102600.0
2007-11-08 11:30:00,23.59,23.61,23.5,23.57,94400.0,23.59,23.61,23.5,23.57,94400.0
2007-11-08 12:00:00,23.56,23.6,23.26,23.27,169000.0,23.56,23.6,23.26,23.27,169000.0
2007-11-08 12:30:00,23.29,23.29,23.0,23.01,143600.0,23.29,23.29,23.0,23.01,143600.0
2007-11-08 13:00:00,23.02,23.24,22.91,23.18,130700.0,23.02,23.24,22.91,23.18,130700.0
2007-11-08 13:30:00,23.18,23.27,23.0,23.19,109500.0,23.18,23.27,23.0,23.19,109500.0
2007-11-08 14:00:00,23.17,23.19,22.87,22.89,139000.0,23.17,23.19,22.87,22.89,139000.0
2007-11-08 14:30:00,22.88,22.98,22.85,22.91,147400.0,22.88,22.98,22.85,22.91,147400.0
2007-11-08 15:00:00,22.91,23.18,22.91,23.13,433800.0,22.91,23.18,22.91,23.13,433800.0
2007-11-08 15:30:00,23.12,23.43,23.12,23.29,918300.0,23.12,23.43,23.12,23.29,918300.0
2007-11-09 09:30:00,23.38,23.38,22.72,22.94,185400.0,23.38,23.38,22.72,22.94,185400.0
2007-11-09 10:00:00,22.91,23.01,22.78,22.9,156300.0,22.91,23.01,22.78,22.9,156300.0
2007-11-09 10:30:00,22.91,22.92,22.56,22.58,228700.0,22.91,22.92,22.56,22.58,228700.0
2007-11-09 11:00:00,22.58,22.6,22.43,22.45,262200.0,22.58,22.6,22.43,22.45,262200.0
2007-11-09 11:30:00,22.45,22.49,22.4,22.42,194200.0,22.45,22.49,22.4,22.42,194200.0
2007-11-09 12:00:00,22.42,22.45,22.3,22.41,123000.0,22.42,22.45,22.3,22.41,123000.0
2007-11-09 12:30:00,22.41,22.66,22.41,22.53,152900.0,22.41,22.66,22.41,22.53,152900.0
2007-11-09 13:00:00,22.53,22.54,22.38,22.4,125200.0,22.53,22.54,22.38,22.4,125200.0
2007-11-09 13:30:00,22.4,22.48,22.36,22.45,145800.0,22.4,22.48,22.36,22.45,145800.0
2007-11-09 14:00:00,22.45,22.62,22.44,22.51,220600.0,22.45,22.62,22.44,22.51,220600.0
2007-11-09 14:30:00,22.51,22.52,22.36,22.37,157800.0,22.51,22.52,22.36,22.37,157800.0
2007-11-09 15:00:00,22.36,22.41,22.36,22.39,211900.0,22.36,22.41,22.36,22.39,211900.0
2007-11-09 15:30:00,22.4,22.42,22.19,22.2,386600.0,22.4,22.42,22.19,22.2,386600.0
2007-11-12 09:30:00,22.23,22.48,22.16,22.28,125500.0,22.23,22.48,22.16,22.28,125500.0
2007-11-12 10:00:00,22.28,22.37,22.21,22.34,152700.0,22.28,22.37,22.21,22.34,152700.0
2007-11-12 10:30:00,22.35,22.45,22.35,22.43,93600.0,22.35,22.45,22.35,22.43,93600.0
2007-11-12 11:00:00,22.42,22.44,22.4,22.43,91100.0,22.42,22.44,22.4,22.43,91100.0
2007-11-12 11:30:00,22.43,22.43,22.25,22.26,76400.0,22.43,22.43,22.25,22.26,76400.0
2007-11-12 12:00:00,22.25,22.26,22.2,22.25,91900.0,22.25,22.26,22.2,22.25,91900.0
2007-11-12 12:30:00,22.25,22.25,22.19,22.22,89500.0,22.25,22.25,22.19,22.22,89500.0
2007-11-12 13:00:00,22.23,22.25,22.16,22.25,80300.0,22.23,22.25,22.16,22.25,80300.0
2007-11-12 13:30:00,22.25,22.25,22.02,22.12,135400.0,22.25,22.25,22.02,22.12,135400.0
2007-11-12 14:00:00,22.12,22.17,21.91,22.03,104800.0,22.12,22.17,21.91,22.03,104800.0
2007-11-12 14:30:00,22.03,22.06,21.94,22.01,122300.0,22.03,22.06,21.94,22.01,122300.0
2007-11-12 15:00:00,22.01,22.08,21.85,22.01,345000.0,22.01,22.08,21.85,22.01,345000.0
2007-11-12 15:30:00,22.0,22.13,21.8,21.85,407300.0,22.0,22.13,21.8,21.85,407300.0
2007-11-13 09:30:00,22.0,22.19,21.77,22.07,139300.0,22.0,22.19,21.77,22.07,139300.0
2007-11-13 10:00:00,22.08,22.15,21.88,21.99,139200.0,22.08,22.15,21.88,21.99,139200.0
2007-11-13 10:30:00,21.99,22.0,21.9,21.98,124500.0,21.99,22.0,21.9,21.98,124500.0
2007-11-13 11:00:00,21.98,22.01,21.97,22.0,77900.0,21.98,22.01,21.97,22.0,77900.0
2007-11-13 11:30:00,21.99,22.07,21.99,22.05,62600.0,21.99,22.07,21.99,22.05,62600.0
2007-11-13 12:00:00,22.05,22.09,21.93,21.94,90100.0,22.05,22.09,21.93,21.94,90100.0
2007-11-13 12:30:00,21.95,22.05,21.9,21.9,54800.0,21.95,22.05,21.9,21.9,54800.0
2007-11-13 13:00:00,21.9,22.1,21.9,22.08,50700.0,21.9,22.1,21.9,22.08,50700.0
2007-11-13 13:30:00,22.09,22.16,21.96,22.15,67200.0,22.09,22.16,21.96,22.15,67200.0
2007-11-13 14:00:00,22.15,22.22,22.13,22.16,62500.0,22.15,22.22,22.13,22.16,62500.0
2007-11-13 14:30:00,22.17,22.28,22.14,22.23,77600.0,22.17,22.28,22.14,22.23,77600.0
2007-11-13 15:00:00,22.24,22.42,22.24,22.3,102900.0,22.24,22.42,22.24,22.3,102900.0
2007-11-13 15:30:00,22.3,22.51,22.29,22.41,191300.0,22.3,22.51,22.29,22.41,191300.0
2007-11-14 09:30:00,22.43,22.59,22.18,22.29,142900.0,22.43,22.59,22.18,22.29,142900.0
2007-11-14 10:00:00,22.28,22.45,22.12,22.45,98400.0,22.28,22.45,22.12,22.45,98400.0
2007-11-14 10:30:00,22.43,22.45,22.19,22.21,112600.0,22.43,22.45,22.19,22.21,112600.0
2007-11-14 11:00:00,22.21,22.23,22.1,22.2,61600.0,22.21,22.23,22.1,22.2,61600.0
2007-11-14 11:30:00,22.2,22.29,22.14,22.23,45300.0,22.2,22.29,22.14,22.23,45300.0
2007-11-14 12:00:00,22.23,22.29,22.19,22.23,60200.0,22.23,22.29,22.19,22.23,60200.0
2007-11-14 12:30:00,22.24,22.27,22.17,22.17,48900.0,22.24,22.27,22.17,22.17,48900.0
2007-11-14 13:00:00,22.18,22.23,22.17,22.23,44600.0,22.18,22.23,22.17,22.23,44600.0
2007-11-14 13:30:00,22.24,22.32,22.23,22.29,131000.0,22.24,22.32,22.23,22.29,131000.0
2007-11-14 14:00:00,22.28,22.3,22.21,22.21,80600.0,22.28,22.3,22.21,22.21,80600.0
2007-11-14 14:30:00,22.21,22.24,22.11,22.13,74000.0,22.21,22.24,22.11,22.13,74000.0
2007-11-14 15:00:00,22.13,22.22,22.1,22.22,95400.0,22.13,22.22,22.1,22.22,95400.0
2007-11-14 15:30:00,22.22,22.22,21.95,21.99,247800.0,22.22,22.22,21.95,21.99,247800.0
2007-11-15 09:30:00,21.85,22.01,21.8,21.96,63500.0,21.85,22.01,21.8,21.96,63500.0
2007-11-15 10:00:00,21.95,22.01,21.88,21.88,56600.0,21.95,22.01,21.88,21.88,56600.0
2007-11-15 10:30:00,21.89,22.04,21.8,21.98,77300.0,21.89,22.04,21.8,21.98,77300.0
2007-11-15 11:00:00,21.98,22.06,21.91,21.93,37900.0,21.98,22.06,21.91,21.93,37900.0
2007-11-15 11:30:00,21.92,21.92,21.78,21.81,39300.0,21.92,21.92,21.78,21.81,39300.0
2007-11-15 12:00:00,21.82,21.84,21.7,21.71,63100.0,21.82,21.84,21.7,21.71,63100.0
2007-11-15 12:30:00,21.69,21.71,21.56,21.64,88600.0,21.69,21.71,21.56,21.64,88600.0
2007-11-15 13:00:00,21.63,21.68,21.55,21.61,57700.0,21.63,21.68,21.55,21.61,57700.0
2007-11-15 13:30:00,21.6,21.68,21.6,21.61,74300.0,21.6,21.68,21.6,21.61,74300.0
2007-11-15 14:00:00,21.61,21.62,21.54,21.59,117100.0,21.61,21.62,21.54,21.59,117100.0
2007-11-15 14:30:00,21.58,21.62,21.46,21.48,136700.0,21.58,21.62,21.46,21.48,136700.0
2007-11-15 15:00:00,21.49,21.66,21.49,21.59,165900.0,21.49,21.66,21.49,21.59,165900.0
2007-11-15 15:30:00,21.59,21.66,21.52,21.62,430000.0,21.59,21.66,21.52,21.62,430000.0
2007-11-16 09:30:00,21.73,21.83,21.44,21.46,316600.0,21.73,21.83,21.44,21.46,316600.0
2007-11-16 10:00:00,21.45,21.57,21.41,21.42,237400.0,21.45,21.57,21.41,21.42,237400.0
2007-11-16 10:30:00,21.43,21.49,21.4,21.41,110600.0,21.43,21.49,21.4,21.41,110600.0
2007-11-16 11:00:00,21.4,21.73,21.4,21.69,133100.0,21.4,21.73,21.4,21.69,133100.0
2007-11-16 11:30:00,21.68,21.81,21.67,21.76,80800.0,21.68,21.81,21.67,21.76,80800.0
2007-11-16 12:00:00,21.76,21.81,21.7,21.7,62100.0,21.76,21.81,21.7,21.7,62100.0
2007-11-16 12:30:00,21.7,21.7,21.5,21.55,94800.0,21.7,21.7,21.5,21.55,94800.0
2007-11-16 13:00:00,21.55,21.68,21.54,21.58,56300.0,21.55,21.68,21.54,21.58,56300.0
2007-11-16 13:30:00,21.58,21.71,21.55,21.58,41000.0,21.58,21.71,21.55,21.58,41000.0
2007-11-16 14:00:00,21.58,21.64,21.45,21.64,60200.0,21.58,21.64,21.45,21.64,60200.0
2007-11-16 14:30:00,21.64,21.65,21.46,21.56,81700.0,21.64,21.65,21.46,21.56,81700.0
2007-11-16 15:00:00,21.56,21.63,21.48,21.51,144000.0,21.56,21.63,21.48,21.51,144000.0
2007-11-16 15:30:00,21.52,21.76,21.49,21.65,219600.0,21.52,21.76,21.49,21.65,219600.0
2007-11-19 09:30:00,21.38,21.67,21.38,21.54,82900.0,21.38,21.67,21.38,21.54,82900.0
2007-11-19 10:00:00,21.52,21.7,21.49,21.7,62300.0,21.52,21.7,21.49,21.7,62300.0
2007-11-19 10:30:00,21.71,21.74,21.5,21.5,127500.0,21.71,21.74,21.5,21.5,127500.0
2007-11-19 11:00:00,21.52,21.57,21.47,21.48,75600.0,21.52,21.57,21.47,21.48,75600.0
2007-11-19 11:30:00,21.48,21.69,21.48,21.55,44800.0,21.48,21.69,21.48,21.55,44800.0
2007-11-19 12:00:00,21.52,21.64,21.52,21.62,32300.0,21.52,21.64,21.52,21.62,32300.0
2007-11-19 12:30:00,21.61,21.65,21.51,21.51,47700.0,21.61,21.65,21.51,21.51,47700.0
2007-11-19 13:00:00,21.53,21.54,21.34,21.44,100100.0,21.53,21.54,21.34,21.44,100100.0
2007-11-19 13:30:00,21.43,21.45,21.24,21.26,75500.0,21.43,21.45,21.24,21.26,75500.0
2007-11-19 14:00:00,21.26,21.47,21.23,21.42,105600.0,21.26,21.47,21.23,21.42,105600.0
2007-11-19 14:30:00,21.42,21.5,21.39,21.42,159800.0,21.42,21.5,21.39,21.42,159800.0
2007-11-19 15:00:00,21.42,21.44,21.39,21.42,163600.0,21.42,21.44,21.39,21.42,163600.0
2007-11-19 15:30:00,21.41,21.44,21.3,21.4,234700.0,21.41,21.44,21.3,21.4,234700.0
2007-11-20 09:30:00,22.2,22.29,21.28,21.61,199500.0,22.2,22.29,21.28,21.61,199500.0
2007-11-20 10:00:00,21.6,21.64,21.39,21.44,149700.0,21.6,21.64,21.39,21.44,149700.0
2007-11-20 10:30:00,21.44,21.58,21.4,21.53,151000.0,21.44,21.58,21.4,21.53,151000.0
2007-11-20 11:00:00,21.53,21.72,21.52,21.55,111200.0,21.53,21.72,21.52,21.55,111200.0
2007-11-20 11:30:00,21.55,21.56,21.43,21.49,73500.0,21.55,21.56,21.43,21.49,73500.0
2007-11-20 12:00:00,21.49,21.5,21.38,21.39,103900.0,21.49,21.5,21.38,21.39,103900.0
2007-11-20 12:30:00,21.4,21.42,21.3,21.37,62600.0,21.4,21.42,21.3,21.37,62600.0
2007-11-20 13:00:00,21.37,21.38,21.13,21.15,90800.0,21.37,21.38,21.13,21.15,90800.0
2007-11-20 13:30:00,21.17,21.35,21.17,21.3,89500.0,21.17,21.35,21.17,21.3,89500.0
2007-11-20 14:00:00,21.29,21.35,20.96,20.99,212700.0,21.29,21.35,20.96,20.99,212700.0
2007-11-20 14:30:00,20.99,21.06,20.87,20.89,179100.0,20.99,21.06,20.87,20.89,179100.0
2007-11-20 15:00:00,20.88,20.89,20.7,20.86,273600.0,20.88,20.89,20.7,20.86,273600.0
2007-11-20 15:30:00,20.86,21.1,20.81,21.1,524700.0,20.86,21.1,20.81,21.1,524700.0
2007-11-21 09:30:00,21.07,21.22,20.79,21.21,128900.0,21.07,21.22,20.79,21.21,128900.0
2007-11-21 10:00:00,21.2,21.46,21.17,21.42,170700.0,21.2,21.46,21.17,21.42,170700.0
2007-11-21 10:30:00,21.43,21.47,21.13,21.19,115200.0,21.43,21.47,21.13,21.19,115200.0
2007-11-21 11:00:00,21.18,21.31,21.09,21.28,65900.0,21.18,21.31,21.09,21.28,65900.0
2007-11-21 11:30:00,21.28,21.43,21.26,21.28,45800.0,21.28,21.43,21.26,21.28,45800.0
2007-11-21 12:00:00,21.27,21.3,21.11,21.13,42500.0,21.27,21.3,21.11,21.13,42500.0
2007-11-21 12:30:00,21.14,21.28,21.12,21.27,70400.0,21.14,21.28,21.12,21.27,70400.0
2007-11-21 13:00:00,21.27,21.39,21.26,21.37,45000.0,21.27,21.39,21.26,21.37,45000.0
2007-11-21 13:30:00,21.39,21.42,21.36,21.39,44100.0,21.39,21.42,21.36,21.39,44100.0
2007-11-21 14:00:00,21.4,21.45,21.38,21.4,68000.0,21.4,21.45,21.38,21.4,68000.0
2007-11-21 14:30:00,21.38,21.49,21.32,21.44,59900.0,21.38,21.49,21.32,21.44,59900.0
2007-11-21 15:00:00,21.44,21.52,21.33,21.33,141900.0,21.44,21.52,21.33,21.33,141900.0
2007-11-21 15:30:00,21.33,21.6,21.31,21.38,439400.0,21.33,21.6,21.31,21.38,439400.0
2007-11-23 09:30:00,21.31,21.59,21.21,21.3,86300.0,21.31,21.59,21.21,21.3,86300.0
2007-11-23 10:00:00,21.29,21.35,21.2,21.33,81000.0,21.29,21.35,21.2,21.33,81000.0
2007-11-23 10:30:00,21.33,21.37,21.33,21.35,42400.0,21.33,21.37,21.33,21.35,42400.0
2007-11-23 11:00:00,21.35,21.37,21.34,21.37,47000.0,21.35,21.37,21.34,21.37,47000.0
2007-11-23 11:30:00,21.36,21.38,21.36,21.37,55400.0,21.36,21.38,21.36,21.37,55400.0
2007-11-23 12:00:00,21.37,21.54,21.37,21.51,51000.0,21.37,21.54,21.37,21.51,51000.0
2007-11-23 12:30:00,21.52,21.64,21.35,21.38,205000.0,21.52,21.64,21.35,21.38,205000.0
2007-11-26 09:30:00,21.13,21.44,21.11,21.29,85600.0,21.13,21.44,21.11,21.29,85600.0
2007-11-26 10:00:00,21.3,21.4,21.2,21.21,109600.0,21.3,21.4,21.2,21.21,109600.0
2007-11-26 10:30:00,21.2,21.3,21.07,21.12,103500.0,21.2,21.3,21.07,21.12,103500.0
2007-11-26 11:00:00,21.11,21.18,20.97,21.01,87400.0,21.11,21.18,20.97,21.01,87400.0
2007-11-26 11:30:00,21.01,21.08,20.99,21.04,73000.0,21.01,21.08,20.99,21.04,73000.0
2007-11-26 12:00:00,21.05,21.22,21.05,21.21,55200.0,21.05,21.22,21.05,21.21,55200.0
2007-11-26 12:30:00,21.23,21.34,21.22,21.29,54600.0,21.23,21.34,21.22,21.29,54600.0
2007-11-26 13:00:00,21.29,21.32,21.24,21.25,55800.0,21.29,21.32,21.24,21.25,55800.0
2007-11-26 13:30:00,21.25,21.32,21.15,21.15,55800.0,21.25,21.32,21.15,21.15,55800.0
2007-11-26 14:00:00,21.17,21.24,21.15,21.23,52400.0,21.17,21.24,21.15,21.23,52400.0
2007-11-26 14:30:00,21.24,21.29,21.13,21.13,75300.0,21.24,21.29,21.13,21.13,75300.0
2007-11-26 15:00:00,21.13,21.13,20.95,20.97,109000.0,21.13,21.13,20.95,20.97,109000.0
2007-11-26 15:30:00,20.98,21.05,20.76,20.83,259700.0,20.98,21.05,20.76,20.83,259700.0
2007-11-27 09:30:00,21.2,21.34,20.91,21.21,107500.0,21.2,21.34,20.91,21.21,107500.0
2007-11-27 10:00:00,21.2,21.34,21.08,21.34,88900.0,21.2,21.34,21.08,21.34,88900.0
2007-11-27 10:30:00,21.33,21.72,21.33,21.72,135000.0,21.33,21.72,21.33,21.72,135000.0
2007-11-27 11:00:00,21.71,21.71,21.46,21.46,121800.0,21.71,21.71,21.46,21.46,121800.0
2007-11-27 11:30:00,21.47,21.58,21.27,21.28,87200.0,21.47,21.58,21.27,21.28,87200.0
2007-11-27 12:00:00,21.3,21.33,21.27,21.3,56200.0,21.3,21.33,21.27,21.3,56200.0
2007-11-27 12:30:00,21.3,21.47,21.29,21.34,54800.0,21.3,21.47,21.29,21.34,54800.0
2007-11-27 13:00:00,21.34,21.42,21.33,21.42,33700.0,21.34,21.42,21.33,21.42,33700.0
2007-11-27 13:30:00,21.42,21.43,21.29,21.31,61300.0,21.42,21.43,21.29,21.31,61300.0
2007-11-27 14:00:00,21.3,21.4,21.25,21.37,66900.0,21.3,21.4,21.25,21.37,66900.0
2007-11-27 14:30:00,21.38,21.4,21.25,21.29,79100.0,21.38,21.4,21.25,21.29,79100.0
2007-11-27 15:00:00,21.3,21.4,21.19,21.3,134400.0,21.3,21.4,21.19,21.3,134400.0
2007-11-27 15:30:00,21.32,21.6,21.31,21.55,251700.0,21.32,21.6,21.31,21.55,251700.0
2007-11-28 09:30:00,21.59,22.06,21.59,21.93,147000.0,21.59,22.06,21.59,21.93,147000.0
2007-11-28 10:00:00,21.89,22.12,21.85,22.07,127800.0,21.89,22.12,21.85,22.07,127800.0
2007-11-28 10:30:00,22.09,22.31,22.03,22.3,158200.0,22.09,22.31,22.03,22.3,158200.0
2007-11-28 11:00:00,22.29,22.29,21.99,22.1,172400.0,22.29,22.29,21.99,22.1,172400.0
2007-11-28 11:30:00,22.09,22.1,21.9,21.99,115700.0,22.09,22.1,21.9,21.99,115700.0
2007-11-28 12:00:00,21.99,22.08,21.97,21.98,59500.0,21.99,22.08,21.97,21.98,59500.0
2007-11-28 12:30:00,21.98,22.06,21.98,22.03,73100.0,21.98,22.06,21.98,22.03,73100.0
2007-11-28 13:00:00,22.04,22.07,21.97,21.97,127200.0,22.04,22.07,21.97,21.97,127200.0
2007-11-28 13:30:00,21.99,22.3,21.9,22.28,695300.0,21.99,22.3,21.9,22.28,695300.0
2007-11-28 14:00:00,22.29,22.36,22.19,22.34,145800.0,22.29,22.36,22.19,22.34,145800.0
2007-11-28 14:30:00,22.35,22.41,22.3,22.41,141900.0,22.35,22.41,22.3,22.41,141900.0
2007-11-28 15:00:00,22.41,22.53,22.4,22.43,165600.0,22.41,22.53,22.4,22.43,165600.0
2007-11-28 15:30:00,22.44,22.54,22.31,22.41,749100.0,22.44,22.54,22.31,22.41,749100.0
2007-11-29 09:30:00,22.2,22.36,22.15,22.3,129900.0,22.2,22.36,22.15,22.3,129900.0
2007-11-29 10:00:00,22.29,22.32,22.23,22.23,109500.0,22.29,22.32,22.23,22.23,109500.0
2007-11-29 10:30:00,22.23,22.28,22.22,22.26,42300.0,22.23,22.28,22.22,22.26,42300.0
2007-11-29 11:00:00,22.25,22.34,22.23,22.33,49700.0,22.25,22.34,22.23,22.33,49700.0
2007-11-29 11:30:00,22.34,22.4,22.25,22.28,78300.0,22.34,22.4,22.25,22.28,78300.0
2007-11-29 12:00:00,22.28,22.31,22.17,22.18,45500.0,22.28,22.31,22.17,22.18,45500.0
2007-11-29 12:30:00,22.17,22.2,22.07,22.08,77700.0,22.17,22.2,22.07,22.08,77700.0
2007-11-29 13:00:00,22.07,22.12,21.93,22.1,92700.0,22.07,22.12,21.93,22.1,92700.0
2007-11-29 13:30:00,22.11,22.25,22.07,22.19,47100.0,22.11,22.25,22.07,22.19,47100.0
2007-11-29 14:00:00,22.17,22.32,22.16,22.29,50000.0,22.17,22.32,22.16,22.29,50000.0
2007-11-29 14:30:00,22.28,22.31,22.19,22.29,47800.0,22.28,22.31,22.19,22.29,47800.0
2007-11-29 15:00:00,22.29,22.37,22.25,22.28,74800.0,22.29,22.37,22.25,22.28,74800.0
2007-11-29 15:30:00,22.28,22.33,22.16,22.31,135900.0,22.28,22.33,22.16,22.31,135900.0
2007-11-30 09:30:00,22.23,22.66,22.23,22.66,115600.0,22.23,22.66,22.23,22.66,115600.0
2007-11-30 10:00:00,22.66,22.76,22.46,22.63,242900.0,22.66,22.76,22.46,22.63,242900.0
2007-11-30 10:30:00,22.63,22.67,22.29,22.33,70100.0,22.63,22.67,22.29,22.33,70100.0
2007-11-30 11:00:00,22.32,22.55,22.23,22.54,69200.0,22.32,22.55,22.23,22.54,69200.0
2007-11-30 11:30:00,22.53,22.67,22.46,22.66,73000.0,22.53,22.67,22.46,22.66,73000.0
2007-11-30 12:00:00,22.64,22.67,22.58,22.66,97800.0,22.64,22.67,22.58,22.66,97800.0
2007-11-30 12:30:00,22.65,22.67,22.61,22.62,46400.0,22.65,22.67,22.61,22.62,46400.0
2007-11-30 13:00:00,22.61,22.77,22.61,22.76,61700.0,22.61,22.77,22.61,22.76,61700.0
2007-11-30 13:30:00,22.74,22.77,22.65,22.7,72100.0,22.74,22.77,22.65,22.7,72100.0
2007-11-30 14:00:00,22.71,22.85,22.71,22.82,108700.0,22.71,22.85,22.71,22.82,108700.0
2007-11-30 14:30:00,22.81,22.93,22.8,22.84,155900.0,22.81,22.93,22.8,22.84,155900.0
2007-11-30 15:00:00,22.84,22.85,22.65,22.76,105700.0,22.84,22.85,22.65,22.76,105700.0
2007-11-30 15:30:00,22.77,22.83,22.71,22.79,225400.0,22.77,22.83,22.71,22.79,225400.0
2007-12-03 09:30:00,22.7,22.98,22.57,22.61,104000.0,22.7,22.98,22.57,22.61,104000.0
2007-12-03 10:00:00,22.59,22.84,22.54,22.61,72000.0,22.59,22.84,22.54,22.61,72000.0
2007-12-03 10:30:00,22.61,22.92,22.61,22.78,81800.0,22.61,22.92,22.61,22.78,81800.0
2007-12-03 11:00:00,22.78,22.8,22.62,22.69,46600.0,22.78,22.8,22.62,22.69,46600.0
2007-12-03 11:30:00,22.69,22.74,22.66,22.67,30900.0,22.69,22.74,22.66,22.67,30900.0
2007-12-03 12:00:00,22.67,22.81,22.66,22.8,63700.0,22.67,22.81,22.66,22.8,63700.0
2007-12-03 12:30:00,22.8,22.8,22.69,22.69,24700.0,22.8,22.8,22.69,22.69,24700.0
2007-12-03 13:00:00,22.69,22.7,22.57,22.58,52700.0,22.69,22.7,22.57,22.58,52700.0
2007-12-03 13:30:00,22.57,22.64,22.52,22.53,48000.0,22.57,22.64,22.52,22.53,48000.0
2007-12-03 14:00:00,22.54,22.67,22.51,22.52,87500.0,22.54,22.67,22.51,22.52,87500.0
2007-12-03 14:30:00,22.51,22.57,22.5,22.55,53800.0,22.51,22.57,22.5,22.55,53800.0
2007-12-03 15:00:00,22.56,22.61,22.46,22.58,86400.0,22.56,22.61,22.46,22.58,86400.0
2007-12-03 15:30:00,22.59,22.61,22.43,22.47,136000.0,22.59,22.61,22.43,22.47,136000.0
2007-12-04 09:30:00,22.26,22.4,22.07,22.18,79200.0,22.26,22.4,22.07,22.18,79200.0
2007-12-04 10:00:00,22.18,22.24,22.03,22.13,67200.0,22.18,22.24,22.03,22.13,67200.0
2007-12-04 10:30:00,22.11,22.24,22.1,22.22,37000.0,22.11,22.24,22.1,22.22,37000.0
2007-12-04 11:00:00,22.22,22.29,22.15,22.22,33100.0,22.22,22.29,22.15,22.22,33100.0
2007-12-04 11:30:00,22.22,22.31,22.21,22.31,27000.0,22.22,22.31,22.21,22.31,27000.0
2007-12-04 12:00:00,22.28,22.42,22.28,22.41,71100.0,22.28,22.42,22.28,22.41,71100.0
2007-12-04 12:30:00,22.41,22.44,22.34,22.4,22100.0,22.41,22.44,22.34,22.4,22100.0
2007-12-04 13:00:00,22.4,22.47,22.27,22.29,21500.0,22.4,22.47,22.27,22.29,21500.0
2007-12-04 13:30:00,22.27,22.39,22.27,22.36,36700.0,22.27,22.39,22.27,22.36,36700.0
2007-12-04 14:00:00,22.37,22.37,22.27,22.35,52800.0,22.37,22.37,22.27,22.35,52800.0
2007-12-04 14:30:00,22.35,22.38,22.32,22.37,37700.0,22.35,22.38,22.32,22.37,37700.0
2007-12-04 15:00:00,22.37,22.41,22.3,22.35,66600.0,22.37,22.41,22.3,22.35,66600.0
2007-12-04 15:30:00,22.36,22.36,22.23,22.31,94400.0,22.36,22.36,22.23,22.31,94400.0
2007-12-05 09:30:00,22.53,22.6,22.31,22.4,64200.0,22.53,22.6,22.31,22.4,64200.0
2007-12-05 10:00:00,22.39,22.5,22.36,22.37,46300.0,22.39,22.5,22.36,22.37,46300.0
2007-12-05 10:30:00,22.37,22.46,22.33,22.46,57900.0,22.37,22.46,22.33,22.46,57900.0
2007-12-05 11:00:00,22.44,22.53,22.44,22.48,34700.0,22.44,22.53,22.44,22.48,34700.0
2007-12-05 11:30:00,22.49,22.51,22.45,22.45,46000.0,22.49,22.51,22.45,22.45,46000.0
2007-12-05 12:00:00,22.45,22.46,22.3,22.36,58600.0,22.45,22.46,22.3,22.36,58600.0
2007-12-05 12:30:00,22.36,22.39,22.25,22.27,42400.0,22.36,22.39,22.25,22.27,42400.0
2007-12-05 13:00:00,22.25,22.26,22.2,22.2,53100.0,22.25,22.26,22.2,22.2,53100.0
2007-12-05 13:30:00,22.21,22.41,22.2,22.4,32500.0,22.21,22.41,22.2,22.4,32500.0
2007-12-05 14:00:00,22.39,22.39,22.29,22.34,74700.0,22.39,22.39,22.29,22.34,74700.0
2007-12-05 14:30:00,22.3,22.3,22.16,22.16,50400.0,22.3,22.3,22.16,22.16,50400.0
2007-12-05 15:00:00,22.16,22.21,22.14,22.2,59100.0,22.16,22.21,22.14,22.2,59100.0
2007-12-05 15:30:00,22.21,22.28,22.15,22.18,271700.0,22.21,22.28,22.15,22.18,271700.0
2007-12-06 09:30:00,22.37,22.43,22.34,22.38,102900.0,22.37,22.43,22.34,22.38,102900.0
2007-12-06 10:00:00,22.38,22.47,22.32,22.41,54400.0,22.38,22.47,22.32,22.41,54400.0
2007-12-06 10:30:00,22.4,22.46,22.36,22.42,40700.0,22.4,22.46,22.36,22.42,40700.0
2007-12-06 11:00:00,22.44,22.44,22.36,22.43,28100.0,22.44,22.44,22.36,22.43,28100.0
2007-12-06 11:30:00,22.42,22.43,22.14,22.18,47500.0,22.42,22.43,22.14,22.18,47500.0
2007-12-06 12:00:00,22.17,22.34,22.12,22.34,61200.0,22.17,22.34,22.12,22.34,61200.0
2007-12-06 12:30:00,22.34,22.47,22.34,22.46,52800.0,22.34,22.47,22.34,22.46,52800.0
2007-12-06 13:00:00,22.45,22.47,22.32,22.4,45200.0,22.45,22.47,22.32,22.4,45200.0
2007-12-06 13:30:00,22.4,22.42,22.25,22.27,32700.0,22.4,22.42,22.25,22.27,32700.0
2007-12-06 14:00:00,22.27,22.47,22.26,22.47,35400.0,22.27,22.47,22.26,22.47,35400.0
2007-12-06 14:30:00,22.47,22.59,22.46,22.58,64600.0,22.47,22.59,22.46,22.58,64600.0
2007-12-06 15:00:00,22.58,22.73,22.57,22.72,95800.0,22.58,22.73,22.57,22.72,95800.0
2007-12-06 15:30:00,22.72,22.8,22.62,22.66,223900.0,22.72,22.8,22.62,22.66,223900.0
2007-12-07 09:30:00,22.6,22.64,22.27,22.35,62600.0,22.6,22.64,22.27,22.35,62600.0
2007-12-07 10:00:00,22.33,22.39,22.16,22.21,96700.0,22.33,22.39,22.16,22.21,96700.0
2007-12-07 10:30:00,22.2,22.31,22.15,22.28,66100.0,22.2,22.31,22.15,22.28,66100.0
2007-12-07 11:00:00,22.28,22.36,22.22,22.22,67000.0,22.28,22.36,22.22,22.22,67000.0
2007-12-07 11:30:00,22.22,22.4,22.22,22.38,44000.0,22.22,22.4,22.22,22.38,44000.0
2007-12-07 12:00:00,22.38,22.43,22.25,22.25,35300.0,22.38,22.43,22.25,22.25,35300.0
2007-12-07 12:30:00,22.26,22.26,22.21,22.22,20900.0,22.26,22.26,22.21,22.22,20900.0
2007-12-07 13:00:00,22.22,22.23,22.15,22.19,39200.0,22.22,22.23,22.15,22.19,39200.0
2007-12-07 13:30:00,22.21,22.27,22.18,22.25,54100.0,22.21,22.27,22.18,22.25,54100.0
2007-12-07 14:00:00,22.26,22.4,22.26,22.4,25400.0,22.26,22.4,22.26,22.4,25400.0
2007-12-07 14:30:00,22.4,22.43,22.29,22.3,38400.0,22.4,22.43,22.29,22.3,38400.0
2007-12-07 15:00:00,22.31,22.45,22.23,22.43,84300.0,22.31,22.45,22.23,22.43,84300.0
2007-12-07 15:30:00,22.43,22.5,22.35,22.43,160200.0,22.43,22.5,22.35,22.43,160200.0
2007-12-10 09:30:00,22.5,22.65,22.25,22.26,57100.0,22.5,22.65,22.25,22.26,57100.0
2007-12-10 10:00:00,22.26,22.4,22.26,22.3,80900.0,22.26,22.4,22.26,22.3,80900.0
2007-12-10 10:30:00,22.3,22.45,22.28,22.45,65400.0,22.3,22.45,22.28,22.45,65400.0
2007-12-10 11:00:00,22.44,22.45,22.38,22.43,44100.0,22.44,22.45,22.38,22.43,44100.0
2007-12-10 11:30:00,22.43,22.52,22.43,22.5,39500.0,22.43,22.52,22.43,22.5,39500.0
2007-12-10 12:00:00,22.5,22.51,22.49,22.5,18800.0,22.5,22.51,22.49,22.5,18800.0
2007-12-10 12:30:00,22.5,22.5,22.33,22.33,43000.0,22.5,22.5,22.33,22.33,43000.0
2007-12-10 13:00:00,22.33,22.44,22.33,22.39,41400.0,22.33,22.44,22.33,22.39,41400.0
2007-12-10 13:30:00,22.37,22.38,22.34,22.35,30600.0,22.37,22.38,22.34,22.35,30600.0
2007-12-10 14:00:00,22.34,22.38,22.31,22.37,44600.0,22.34,22.38,22.31,22.37,44600.0
2007-12-10 14:30:00,22.37,22.47,22.37,22.46,56600.0,22.37,22.47,22.37,22.46,56600.0
2007-12-10 15:00:00,22.46,22.5,22.45,22.48,58600.0,22.46,22.5,22.45,22.48,58600.0
2007-12-10 15:30:00,22.48,22.54,22.48,22.52,132300.0,22.48,22.54,22.48,22.52,132300.0
2007-12-11 09:30:00,22.32,22.54,22.26,22.29,81500.0,22.32,22.54,22.26,22.29,81500.0
2007-12-11 10:00:00,22.28,22.29,22.13,22.17,64200.0,22.28,22.29,22.13,22.17,64200.0
2007-12-11 10:30:00,22.16,22.38,22.16,22.37,56200.0,22.16,22.38,22.16,22.37,56200.0
2007-12-11 11:00:00,22.37,22.43,22.34,22.4,25800.0,22.37,22.43,22.34,22.4,25800.0
2007-12-11 11:30:00,22.4,22.4,22.37,22.39,12900.0,22.4,22.4,22.37,22.39,12900.0
2007-12-11 12:00:00,22.39,22.42,22.36,22.4,16200.0,22.39,22.42,22.36,22.4,16200.0
2007-12-11 12:30:00,22.39,22.41,22.36,22.37,14900.0,22.39,22.41,22.36,22.37,14900.0
2007-12-11 13:00:00,22.37,22.51,22.37,22.48,29600.0,22.37,22.51,22.37,22.48,29600.0
2007-12-11 13:30:00,22.48,22.49,22.41,22.48,32300.0,22.48,22.49,22.41,22.48,32300.0
2007-12-11 14:00:00,22.5,22.5,22.12,22.26,93000.0,22.5,22.5,22.12,22.26,93000.0
2007-12-11 14:30:00,22.26,22.26,22.02,22.18,92300.0,22.26,22.26,22.02,22.18,92300.0
2007-12-11 15:00:00,22.18,22.18,21.92,22.02,84100.0,22.18,22.18,21.92,22.02,84100.0
2007-12-11 15:30:00,22.02,22.12,21.91,22.08,218700.0,22.02,22.12,21.91,22.08,218700.0
2007-12-12 09:30:00,22.25,22.26,22.0,22.01,83500.0,22.25,22.26,22.0,22.01,83500.0
2007-12-12 10:00:00,22.0,22.0,21.81,21.94,85700.0,22.0,22.0,21.81,21.94,85700.0
2007-12-12 10:30:00,21.95,22.0,21.78,21.78,65100.0,21.95,22.0,21.78,21.78,65100.0
2007-12-12 11:00:00,21.78,21.92,21.77,21.84,64100.0,21.78,21.92,21.77,21.84,64100.0
2007-12-12 11:30:00,21.84,21.84,21.73,21.74,40400.0,21.84,21.84,21.73,21.74,40400.0
2007-12-12 12:00:00,21.74,21.81,21.71,21.77,42000.0,21.74,21.81,21.71,21.77,42000.0
2007-12-12 12:30:00,21.77,21.78,21.5,21.5,135700.0,21.77,21.78,21.5,21.5,135700.0
2007-12-12 13:00:00,21.51,21.66,21.5,21.65,95200.0,21.51,21.66,21.5,21.65,95200.0
2007-12-12 13:30:00,21.65,21.79,21.65,21.75,61800.0,21.65,21.79,21.65,21.75,61800.0
2007-12-12 14:00:00,21.77,21.79,21.68,21.7,75500.0,21.77,21.79,21.68,21.7,75500.0
2007-12-12 14:30:00,21.71,21.79,21.7,21.75,62600.0,21.71,21.79,21.7,21.75,62600.0
2007-12-12 15:00:00,21.74,21.78,21.59,21.69,105000.0,21.74,21.78,21.59,21.69,105000.0
2007-12-12 15:30:00,21.7,22.07,21.59,22.06,443100.0,21.7,22.07,21.59,22.06,443100.0
2007-12-13 09:30:00,21.69,22.13,21.69,21.97,57700.0,21.69,22.13,21.69,21.97,57700.0
2007-12-13 10:00:00,21.96,22.01,21.92,21.93,29700.0,21.96,22.01,21.92,21.93,29700.0
2007-12-13 10:30:00,21.93,21.94,21.74,21.75,55600.0,21.93,21.94,21.74,21.75,55600.0
2007-12-13 11:00:00,21.76,22.0,21.7,21.94,101700.0,21.76,22.0,21.7,21.94,101700.0
2007-12-13 11:30:00,21.94,21.95,21.88,21.93,32400.0,21.94,21.95,21.88,21.93,32400.0
2007-12-13 12:00:00,21.93,22.05,21.92,21.95,56100.0,21.93,22.05,21.92,21.95,56100.0
2007-12-13 12:30:00,21.94,22.0,21.91,21.98,41700.0,21.94,22.0,21.91,21.98,41700.0
2007-12-13 13:00:00,22.0,22.05,21.91,21.99,38200.0,22.0,22.05,21.91,21.99,38200.0
2007-12-13 13:30:00,21.99,21.99,21.88,21.88,30800.0,21.99,21.99,21.88,21.88,30800.0
2007-12-13 14:00:00,21.89,21.96,21.86,21.9,73100.0,21.89,21.96,21.86,21.9,73100.0
2007-12-13 14:30:00,21.89,21.9,21.82,21.87,41700.0,21.89,21.9,21.82,21.87,41700.0
2007-12-13 15:00:00,21.87,21.89,21.67,21.73,124300.0,21.87,21.89,21.67,21.73,124300.0
2007-12-13 15:30:00,21.73,21.74,21.57,21.6,355300.0,21.73,21.74,21.57,21.6,355300.0
2007-12-14 09:30:00,21.68,21.68,21.41,21.45,58700.0,21.68,21.68,21.41,21.45,58700.0
2007-12-14 10:00:00,21.47,21.59,21.45,21.5,67100.0,21.47,21.59,21.45,21.5,67100.0
2007-12-14 10:30:00,21.5,21.7,21.46,21.68,55400.0,21.5,21.7,21.46,21.68,55400.0
2007-12-14 11:00:00,21.69,21.69,21.44,21.44,46800.0,21.69,21.69,21.44,21.44,46800.0
2007-12-14 11:30:00,21.44,21.63,21.43,21.54,27900.0,21.44,21.63,21.43,21.54,27900.0
2007-12-14 12:00:00,21.53,21.61,21.53,21.55,20300.0,21.53,21.61,21.53,21.55,20300.0
2007-12-14 12:30:00,21.54,21.55,21.43,21.44,21300.0,21.54,21.55,21.43,21.44,21300.0
2007-12-14 13:00:00,21.46,21.46,21.4,21.4,24400.0,21.46,21.46,21.4,21.4,24400.0
2007-12-14 13:30:00,21.4,21.45,21.35,21.39,39200.0,21.4,21.45,21.35,21.39,39200.0
2007-12-14 14:00:00,21.38,21.45,21.31,21.34,80400.0,21.38,21.45,21.31,21.34,80400.0
2007-12-14 14:30:00,21.33,21.33,21.11,21.12,146700.0,21.33,21.33,21.11,21.12,146700.0
2007-12-14 15:00:00,21.12,21.33,21.12,21.24,109300.0,21.12,21.33,21.12,21.24,109300.0
2007-12-14 15:30:00,21.24,21.45,21.24,21.37,274600.0,21.24,21.45,21.24,21.37,274600.0
2007-12-17 09:30:00,21.36,21.43,20.87,20.89,106200.0,21.36,21.43,20.87,20.89,106200.0
2007-12-17 10:00:00,20.92,20.92,20.72,20.79,197800.0,20.92,20.92,20.72,20.79,197800.0
2007-12-17 10:30:00,20.79,20.93,20.78,20.89,91100.0,20.79,20.93,20.78,20.89,91100.0
2007-12-17 11:00:00,20.9,20.97,20.74,20.75,54700.0,20.9,20.97,20.74,20.75,54700.0
2007-12-17 11:30:00,20.75,20.87,20.47,20.78,130900.0,20.75,20.87,20.47,20.78,130900.0
2007-12-17 12:00:00,20.78,20.91,20.73,20.85,82800.0,20.78,20.91,20.73,20.85,82800.0
2007-12-17 12:30:00,20.86,20.94,20.85,20.89,71300.0,20.86,20.94,20.85,20.89,71300.0
2007-12-17 13:00:00,20.88,20.91,20.7,20.75,104300.0,20.88,20.91,20.7,20.75,104300.0
2007-12-17 13:30:00,20.74,20.8,20.67,20.72,78200.0,20.74,20.8,20.67,20.72,78200.0
2007-12-17 14:00:00,20.72,20.72,20.64,20.68,93000.0,20.72,20.72,20.64,20.68,93000.0
2007-12-17 14:30:00,20.69,20.74,20.64,20.67,109300.0,20.69,20.74,20.64,20.67,109300.0
2007-12-17 15:00:00,20.67,20.71,20.53,20.57,134800.0,20.67,20.71,20.53,20.57,134800.0
2007-12-17 15:30:00,20.59,20.71,20.47,20.59,262400.0,20.59,20.71,20.47,20.59,262400.0
2007-12-18 09:30:00,20.71,20.89,20.61,20.85,84600.0,20.71,20.89,20.61,20.85,84600.0
2007-12-18 10:00:00,20.86,20.91,20.74,20.85,66200.0,20.86,20.91,20.74,20.85,66200.0
2007-12-18 10:30:00,20.87,20.97,20.85,20.97,45600.0,20.87,20.97,20.85,20.97,45600.0
2007-12-18 11:00:00,20.95,20.98,20.65,20.65,76900.0,20.95,20.98,20.65,20.65,76900.0
2007-12-18 11:30:00,20.67,20.76,20.61,20.61,33600.0,20.67,20.76,20.61,20.61,33600.0
2007-12-18 12:00:00,20.62,20.73,20.47,20.72,67900.0,20.62,20.73,20.47,20.72,67900.0
2007-12-18 12:30:00,20.72,20.79,20.71,20.77,43800.0,20.72,20.79,20.71,20.77,43800.0
2007-12-18 13:00:00,20.77,20.94,20.75,20.93,72500.0,20.77,20.94,20.75,20.93,72500.0
2007-12-18 13:30:00,20.92,20.97,20.88,20.9,35900.0,20.92,20.97,20.88,20.9,35900.0
2007-12-18 14:00:00,20.9,20.96,20.86,20.89,37800.0,20.9,20.96,20.86,20.89,37800.0
2007-12-18 14:30:00,20.9,20.93,20.81,20.84,85900.0,20.9,20.93,20.81,20.84,85900.0
2007-12-18 15:00:00,20.84,20.89,20.8,20.84,57500.0,20.84,20.89,20.8,20.84,57500.0
2007-12-18 15:30:00,20.84,20.91,20.78,20.84,156300.0,20.84,20.91,20.78,20.84,156300.0
2007-12-19 09:30:00,20.6,20.91,20.6,20.89,37600.0,20.6,20.91,20.6,20.89,37600.0
2007-12-19 10:00:00,20.89,20.9,20.66,20.7,35000.0,20.89,20.9,20.66,20.7,35000.0
2007-12-19 10:30:00,20.73,20.85,20.73,20.85,26400.0,20.73,20.85,20.73,20.85,26400.0
2007-12-19 11:00:00,20.85,20.86,20.71,20.71,42200.0,20.85,20.86,20.71,20.71,42200.0
2007-12-19 11:30:00,20.71,20.73,20.6,20.64,36000.0,20.71,20.73,20.6,20.64,36000.0
2007-12-19 12:00:00,20.64,20.76,20.62,20.76,30700.0,20.64,20.76,20.62,20.76,30700.0
2007-12-19 12:30:00,20.77,20.77,20.66,20.77,22500.0,20.77,20.77,20.66,20.77,22500.0
2007-12-19 13:00:00,20.75,20.75,20.59,20.61,20900.0,20.75,20.75,20.59,20.61,20900.0
2007-12-19 13:30:00,20.6,20.63,20.51,20.6,29600.0,20.6,20.63,20.51,20.6,29600.0
2007-12-19 14:00:00,20.6,20.76,20.57,20.74,47400.0,20.6,20.76,20.57,20.74,47400.0
2007-12-19 14:30:00,20.74,20.77,20.69,20.74,43300.0,20.74,20.77,20.69,20.74,43300.0
2007-12-19 15:00:00,20.74,20.79,20.68,20.68,63200.0,20.74,20.79,20.68,20.68,63200.0
2007-12-19 15:30:00,20.67,20.78,20.54,20.7,238000.0,20.67,20.78,20.54,20.7,238000.0
2007-12-20 09:30:00,20.91,21.15,20.64,21.07,140200.0,20.91,21.15,20.64,21.07,140200.0
2007-12-20 10:00:00,21.06,21.12,20.87,20.91,87000.0,21.06,21.12,20.87,20.91,87000.0
2007-12-20 10:30:00,20.9,20.95,20.7,20.7,53300.0,20.9,20.95,20.7,20.7,53300.0
2007-12-20 11:00:00,20.71,20.77,20.66,20.69,59400.0,20.71,20.77,20.66,20.69,59400.0
2007-12-20 11:30:00,20.69,20.69,20.5,20.51,37000.0,20.69,20.69,20.5,20.51,37000.0
2007-12-20 12:00:00,20.51,20.63,20.48,20.63,29600.0,20.51,20.63,20.48,20.63,29600.0
2007-12-20 12:30:00,20.62,20.63,20.48,20.52,34200.0,20.62,20.63,20.48,20.52,34200.0
2007-12-20 13:00:00,20.52,20.66,20.52,20.63,41900.0,20.52,20.66,20.52,20.63,41900.0
2007-12-20 13:30:00,20.62,20.9,20.62,20.86,119200.0,20.62,20.9,20.62,20.86,119200.0
2007-12-20 14:00:00,20.86,20.89,20.77,20.83,152000.0,20.86,20.89,20.77,20.83,152000.0
2007-12-20 14:30:00,20.83,20.94,20.82,20.91,136800.0,20.83,20.94,20.82,20.91,136800.0
2007-12-20 15:00:00,20.92,20.96,20.83,20.83,145900.0,20.92,20.96,20.83,20.83,145900.0
2007-12-20 15:30:00,20.83,20.99,20.83,20.94,183200.0,20.83,20.99,20.83,20.94,183200.0
2007-12-21 09:30:00,21.25,22.3,21.06,21.73,1105600.0,21.25,22.3,21.06,21.73,1105600.0
2007-12-21 10:00:00,21.73,21.75,21.6,21.69,167800.0,21.73,21.75,21.6,21.69,167800.0
2007-12-21 10:30:00,21.68,21.86,21.61,21.84,403300.0,21.68,21.86,21.61,21.84,403300.0
2007-12-21 11:00:00,21.85,22.02,21.85,22.0,173800.0,21.85,22.02,21.85,22.0,173800.0
2007-12-21 11:30:00,22.0,22.05,21.97,22.05,90800.0,22.0,22.05,21.97,22.05,90800.0
2007-12-21 12:00:00,22.06,22.25,22.04,22.21,115800.0,22.06,22.25,22.04,22.21,115800.0
2007-12-21 12:30:00,22.21,22.24,22.19,22.22,47100.0,22.21,22.24,22.19,22.22,47100.0
2007-12-21 13:00:00,22.22,22.27,22.2,22.26,56300.0,22.22,22.27,22.2,22.26,56300.0
2007-12-21 13:30:00,22.26,22.3,22.25,22.3,76100.0,22.26,22.3,22.25,22.3,76100.0
2007-12-21 14:00:00,22.3,22.35,22.29,22.31,124800.0,22.3,22.35,22.29,22.31,124800.0
2007-12-21 14:30:00,22.31,22.32,22.26,22.26,119700.0,22.31,22.32,22.26,22.26,119700.0
2007-12-21 15:00:00,22.26,22.27,22.14,22.19,148600.0,22.26,22.27,22.14,22.19,148600.0
2007-12-21 15:30:00,22.2,22.25,22.1,22.17,411400.0,22.2,22.25,22.1,22.17,411400.0
2007-12-24 09:30:00,22.02,22.44,22.01,22.35,92000.0,22.02,22.44,22.01,22.35,92000.0
2007-12-24 10:00:00,22.35,22.38,22.3,22.3,49400.0,22.35,22.38,22.3,22.3,49400.0
2007-12-24 10:30:00,22.3,22.31,22.25,22.25,60300.0,22.3,22.31,22.25,22.25,60300.0
2007-12-24 11:00:00,22.26,22.26,22.2,22.22,46500.0,22.26,22.26,22.2,22.22,46500.0
2007-12-24 11:30:00,22.23,22.29,22.21,22.26,24800.0,22.23,22.29,22.21,22.26,24800.0
2007-12-24 12:00:00,22.26,22.39,22.25,22.39,34000.0,22.26,22.39,22.25,22.39,34000.0
2007-12-24 12:30:00,22.38,22.7,22.37,22.45,208200.0,22.38,22.7,22.37,22.45,208200.0
2007-12-24 13:00:00,22.44,22.49,22.37,22.38,36000.0,22.44,22.49,22.37,22.38,36000.0
2007-12-24 13:30:00,22.38,22.38,22.38,22.38,0.0,22.38,22.38,22.38,22.38,0.0
2007-12-24 14:00:00,22.38,22.38,22.38,22.38,0.0,22.38,22.38,22.38,22.38,0.0
2007-12-24 14:30:00,22.38,22.38,22.38,22.38,0.0,22.38,22.38,22.38,22.38,0.0
2007-12-24 15:00:00,22.38,22.38,22.38,22.38,0.0,22.38,22.38,22.38,22.38,0.0
2007-12-24 15:30:00,22.38,22.38,22.38,22.38,0.0,22.38,22.38,22.38,22.38,0.0
2007-12-26 09:30:00,22.08,22.38,22.01,22.17,56500.0,22.08,22.38,22.01,22.17,56500.0
2007-12-26 10:00:00,22.19,22.29,22.16,22.23,31700.0,22.19,22.29,22.16,22.23,31700.0
2007-12-26 10:30:00,22.22,22.38,22.22,22.32,58900.0,22.22,22.38,22.22,22.32,58900.0
2007-12-26 11:00:00,22.33,22.41,22.32,22.4,91400.0,22.33,22.41,22.32,22.4,91400.0
2007-12-26 11:30:00,22.4,22.46,22.4,22.4,41900.0,22.4,22.46,22.4,22.4,41900.0
2007-12-26 12:00:00,22.41,22.46,22.35,22.45,45000.0,22.41,22.46,22.35,22.45,45000.0
2007-12-26 12:30:00,22.45,22.59,22.45,22.57,78400.0,22.45,22.59,22.45,22.57,78400.0
2007-12-26 13:00:00,22.56,22.72,22.56,22.7,93400.0,22.56,22.72,22.56,22.7,93400.0
2007-12-26 13:30:00,22.71,22.82,22.7,22.81,60900.0,22.71,22.82,22.7,22.81,60900.0
2007-12-26 14:00:00,22.81,22.93,22.81,22.91,123100.0,22.81,22.93,22.81,22.91,123100.0
2007-12-26 14:30:00,22.91,22.99,22.9,22.96,110700.0,22.91,22.99,22.9,22.96,110700.0
2007-12-26 15:00:00,22.96,22.99,22.79,22.79,119700.0,22.96,22.99,22.79,22.79,119700.0
2007-12-26 15:30:00,22.79,22.79,22.68,22.7,167700.0,22.79,22.79,22.68,22.7,167700.0
2007-12-27 09:30:00,22.6,22.67,22.48,22.48,35200.0,22.6,22.67,22.48,22.48,35200.0
2007-12-27 10:00:00,22.48,22.68,22.48,22.61,26000.0,22.48,22.68,22.48,22.61,26000.0
2007-12-27 10:30:00,22.58,22.62,22.47,22.54,35700.0,22.58,22.62,22.47,22.54,35700.0
2007-12-27 11:00:00,22.53,22.54,22.34,22.45,32100.0,22.53,22.54,22.34,22.45,32100.0
2007-12-27 11:30:00,22.46,22.47,22.37,22.47,25100.0,22.46,22.47,22.37,22.47,25100.0
2007-12-27 12:00:00,22.47,22.54,22.28,22.28,57300.0,22.47,22.54,22.28,22.28,57300.0
2007-12-27 12:30:00,22.29,22.31,22.22,22.29,21900.0,22.29,22.31,22.22,22.29,21900.0
2007-12-27 13:00:00,22.29,22.42,22.25,22.41,22900.0,22.29,22.42,22.25,22.41,22900.0
2007-12-27 13:30:00,22.41,22.44,22.34,22.38,26800.0,22.41,22.44,22.34,22.38,26800.0
2007-12-27 14:00:00,22.38,22.44,22.34,22.34,36500.0,22.38,22.44,22.34,22.34,36500.0
2007-12-27 14:30:00,22.34,22.34,22.19,22.24,57700.0,22.34,22.34,22.19,22.24,57700.0
2007-12-27 15:00:00,22.25,22.27,22.14,22.15,75400.0,22.25,22.27,22.14,22.15,75400.0
2007-12-27 15:30:00,22.15,22.38,22.05,22.32,413500.0,22.15,22.38,22.05,22.32,413500.0
2007-12-28 09:30:00,22.45,22.49,22.31,22.42,36900.0,22.45,22.49,22.31,22.42,36900.0
2007-12-28 10:00:00,22.42,22.43,22.23,22.4,37900.0,22.42,22.43,22.23,22.4,37900.0
2007-12-28 10:30:00,22.4,22.47,22.36,22.38,25900.0,22.4,22.47,22.36,22.38,25900.0
2007-12-28 11:00:00,22.38,22.49,22.33,22.37,27700.0,22.38,22.49,22.33,22.37,27700.0
2007-12-28 11:30:00,22.37,22.47,22.33,22.38,21700.0,22.37,22.47,22.33,22.38,21700.0
2007-12-28 12:00:00,22.38,22.39,22.3,22.32,42300.0,22.38,22.39,22.3,22.32,42300.0
2007-12-28 12:30:00,22.31,22.32,22.19,22.19,49700.0,22.31,22.32,22.19,22.19,49700.0
2007-12-28 13:00:00,22.19,22.29,22.1,22.11,48100.0,22.19,22.29,22.1,22.11,48100.0
2007-12-28 13:30:00,22.12,22.24,22.12,22.24,37800.0,22.12,22.24,22.12,22.24,37800.0
2007-12-28 14:00:00,22.23,22.32,22.22,22.25,43200.0,22.23,22.32,22.22,22.25,43200.0
2007-12-28 14:30:00,22.25,22.32,22.25,22.25,37600.0,22.25,22.32,22.25,22.25,37600.0
2007-12-28 15:00:00,22.25,22.3,22.2,22.21,49600.0,22.25,22.3,22.2,22.21,49600.0
2007-12-28 15:30:00,22.21,22.35,22.2,22.26,261900.0,22.21,22.35,22.2,22.26,261900.0
2007-12-31 09:30:00,22.12,22.2,22.03,22.05,28500.0,22.12,22.2,22.03,22.05,28500.0
2007-12-31 10:00:00,22.05,22.27,22.01,22.09,37700.0,22.05,22.27,22.01,22.09,37700.0
2007-12-31 10:30:00,22.09,22.1,22.0,22.02,23300.0,22.09,22.1,22.0,22.02,23300.0
2007-12-31 11:00:00,22.02,22.02,21.95,22.0,76800.0,22.02,22.02,21.95,22.0,76800.0
2007-12-31 11:30:00,22.0,22.05,21.94,21.94,50100.0,22.0,22.05,21.94,21.94,50100.0
2007-12-31 12:00:00,21.94,21.95,21.84,21.85,45800.0,21.94,21.95,21.84,21.85,45800.0
2007-12-31 12:30:00,21.85,21.95,21.82,21.94,73200.0,21.85,21.95,21.82,21.94,73200.0
2007-12-31 13:00:00,21.94,22.02,21.93,22.01,48800.0,21.94,22.02,21.93,22.01,48800.0
2007-12-31 13:30:00,22.0,22.01,21.93,21.94,30100.0,22.0,22.01,21.93,21.94,30100.0
2007-12-31 14:00:00,21.95,22.1,21.93,22.08,91500.0,21.95,22.1,21.93,22.08,91500.0
2007-12-31 14:30:00,22.08,22.09,21.96,22.01,124400.0,22.08,22.09,21.96,22.01,124400.0
2007-12-31 15:00:00,22.02,22.15,22.0,22.13,75200.0,22.02,22.15,22.0,22.13,75200.0
2007-12-31 15:30:00,22.12,22.12,21.93,21.96,161700.0,22.12,22.12,21.93,21.96,161700.0
2008-01-02 09:30:00,22.19,22.69,21.95,22.19,94200.0,22.19,22.69,21.95,22.19,94200.0
2008-01-02 10:00:00,22.19,22.19,21.91,21.93,99500.0,22.19,22.19,21.91,21.93,99500.0
2008-01-02 10:30:00,21.93,21.93,21.77,21.82,93600.0,21.93,21.93,21.77,21.82,93600.0
2008-01-02 11:00:00,21.83,21.85,21.61,21.63,82400.0,21.83,21.85,21.61,21.63,82400.0
2008-01-02 11:30:00,21.63,21.66,21.4,21.6,142900.0,21.63,21.66,21.4,21.6,142900.0
2008-01-02 12:00:00,21.6,21.6,21.36,21.37,40700.0,21.6,21.6,21.36,21.37,40700.0
2008-01-02 12:30:00,21.38,21.57,21.38,21.53,32600.0,21.38,21.57,21.38,21.53,32600.0
2008-01-02 13:00:00,21.53,21.67,21.38,21.65,78800.0,21.53,21.67,21.38,21.65,78800.0
2008-01-02 13:30:00,21.64,21.85,21.62,21.77,108400.0,21.64,21.85,21.62,21.77,108400.0
2008-01-02 14:00:00,21.79,22.1,21.77,22.01,146900.0,21.79,22.1,21.77,22.01,146900.0
2008-01-02 14:30:00,22.0,22.0,21.79,21.79,138900.0,22.0,22.0,21.79,21.79,138900.0
2008-01-02 15:00:00,21.79,21.9,21.73,21.81,128200.0,21.79,21.9,21.73,21.81,128200.0
2008-01-02 15:30:00,21.79,21.94,21.78,21.88,245500.0,21.79,21.94,21.78,21.88,245500.0
2008-01-03 09:30:00,22.42,22.74,22.39,22.45,276000.0,22.42,22.74,22.39,22.45,276000.0
2008-01-03 10:00:00,22.46,22.59,22.3,22.33,142400.0,22.46,22.59,22.3,22.33,142400.0
2008-01-03 10:30:00,22.34,22.46,22.32,22.34,77400.0,22.34,22.46,22.32,22.34,77400.0
2008-01-03 11:00:00,22.34,22.36,22.24,22.24,80700.0,22.34,22.36,22.24,22.24,80700.0
2008-01-03 11:30:00,22.24,22.28,22.17,22.23,123100.0,22.24,22.28,22.17,22.23,123100.0
2008-01-03 12:00:00,22.22,22.23,22.19,22.22,92200.0,22.22,22.23,22.19,22.22,92200.0
2008-01-03 12:30:00,22.22,22.34,22.21,22.28,84800.0,22.22,22.34,22.21,22.28,84800.0
2008-01-03 13:00:00,22.28,22.28,22.18,22.22,196100.0,22.28,22.28,22.18,22.22,196100.0
2008-01-03 13:30:00,22.22,22.28,22.22,22.26,109200.0,22.22,22.28,22.22,22.26,109200.0
2008-01-03 14:00:00,22.26,22.27,22.22,22.23,59500.0,22.26,22.27,22.22,22.23,59500.0
2008-01-03 14:30:00,22.24,22.26,22.19,22.24,78400.0,22.24,22.26,22.19,22.24,78400.0
2008-01-03 15:00:00,22.23,22.26,22.18,22.2,88100.0,22.23,22.26,22.18,22.2,88100.0
2008-01-03 15:30:00,22.21,22.58,22.19,22.54,616100.0,22.21,22.58,22.19,22.54,616100.0
2008-01-04 09:30:00,22.45,22.45,22.17,22.23,80500.0,22.45,22.45,22.17,22.23,80500.0
2008-01-04 10:00:00,22.23,22.27,21.79,21.8,116400.0,22.23,22.27,21.79,21.8,116400.0
2008-01-04 10:30:00,21.81,21.89,21.66,21.72,105500.0,21.81,21.89,21.66,21.72,105500.0
2008-01-04 11:00:00,21.71,21.89,21.7,21.88,86000.0,21.71,21.89,21.7,21.88,86000.0
2008-01-04 11:30:00,21.89,21.93,21.78,21.81,70000.0,21.89,21.93,21.78,21.81,70000.0
2008-01-04 12:00:00,21.81,21.93,21.81,21.82,92800.0,21.81,21.93,21.81,21.82,92800.0
2008-01-04 12:30:00,21.83,21.83,21.72,21.73,82300.0,21.83,21.83,21.72,21.73,82300.0
2008-01-04 13:00:00,21.73,21.74,21.7,21.7,60900.0,21.73,21.74,21.7,21.7,60900.0
2008-01-04 13:30:00,21.7,21.75,21.56,21.72,88600.0,21.7,21.75,21.56,21.72,88600.0
2008-01-04 14:00:00,21.71,21.71,21.59,21.6,74600.0,21.71,21.71,21.59,21.6,74600.0
2008-01-04 14:30:00,21.59,21.61,21.41,21.57,111000.0,21.59,21.61,21.41,21.57,111000.0
2008-01-04 15:00:00,21.56,21.66,21.5,21.61,105100.0,21.56,21.66,21.5,21.61,105100.0
2008-01-04 15:30:00,21.61,21.79,21.6,21.73,465200.0,21.61,21.79,21.6,21.73,465200.0
2008-01-07 09:30:00,21.4,21.93,21.35,21.8,113700.0,21.4,21.93,21.35,21.8,113700.0
2008-01-07 10:00:00,21.8,21.84,21.47,21.7,141700.0,21.8,21.84,21.47,21.7,141700.0
2008-01-07 10:30:00,21.71,21.71,21.46,21.5,125000.0,21.71,21.71,21.46,21.5,125000.0
2008-01-07 11:00:00,21.49,21.66,21.48,21.5,73700.0,21.49,21.66,21.48,21.5,73700.0
2008-01-07 11:30:00,21.5,21.88,21.48,21.8,102100.0,21.5,21.88,21.48,21.8,102100.0
2008-01-07 12:00:00,21.79,21.83,21.63,21.82,88100.0,21.79,21.83,21.63,21.82,88100.0
2008-01-07 12:30:00,21.83,21.89,21.73,21.76,69000.0,21.83,21.89,21.73,21.76,69000.0
2008-01-07 13:00:00,21.77,21.78,21.59,21.59,57700.0,21.77,21.78,21.59,21.59,57700.0
2008-01-07 13:30:00,21.6,21.67,21.52,21.6,44500.0,21.6,21.67,21.52,21.6,44500.0
2008-01-07 14:00:00,21.6,21.6,21.44,21.51,61400.0,21.6,21.6,21.44,21.51,61400.0
2008-01-07 14:30:00,21.5,21.62,21.44,21.54,109700.0,21.5,21.62,21.44,21.54,109700.0
2008-01-07 15:00:00,21.54,21.54,21.41,21.43,127800.0,21.54,21.54,21.41,21.43,127800.0
2008-01-07 15:30:00,21.43,21.56,21.33,21.46,248100.0,21.43,21.56,21.33,21.46,248100.0
2008-01-08 09:30:00,21.45,21.62,21.37,21.43,109700.0,21.45,21.62,21.37,21.43,109700.0
2008-01-08 10:00:00,21.42,21.46,21.24,21.3,138900.0,21.42,21.46,21.24,21.3,138900.0
2008-01-08 10:30:00,21.3,21.32,21.19,21.27,142800.0,21.3,21.32,21.19,21.27,142800.0
2008-01-08 11:00:00,21.28,21.37,21.04,21.16,153400.0,21.28,21.37,21.04,21.16,153400.0
2008-01-08 11:30:00,21.15,21.25,21.02,21.24,86100.0,21.15,21.25,21.02,21.24,86100.0
2008-01-08 12:00:00,21.23,21.32,21.15,21.29,40600.0,21.23,21.32,21.15,21.29,40600.0
2008-01-08 12:30:00,21.3,21.3,21.2,21.25,41700.0,21.3,21.3,21.2,21.25,41700.0
2008-01-08 13:00:00,21.25,21.31,21.14,21.29,62300.0,21.25,21.31,21.14,21.29,62300.0
2008-01-08 13:30:00,21.29,21.33,21.18,21.31,59200.0,21.29,21.33,21.18,21.31,59200.0
2008-01-08 14:00:00,21.29,21.39,21.23,21.36,92800.0,21.29,21.39,21.23,21.36,92800.0
2008-01-08 14:30:00,21.36,21.37,21.12,21.12,121000.0,21.36,21.37,21.12,21.12,121000.0
2008-01-08 15:00:00,21.13,21.22,20.91,20.97,146000.0,21.13,21.22,20.91,20.97,146000.0
2008-01-08 15:30:00,20.98,21.15,20.76,20.85,341200.0,20.98,21.15,20.76,20.85,341200.0
2008-01-09 09:30:00,20.77,21.08,20.76,21.01,112800.0,20.77,21.08,20.76,21.01,112800.0
2008-01-09 10:00:00,21.06,21.24,21.02,21.16,106400.0,21.06,21.24,21.02,21.16,106400.0
2008-01-09 10:30:00,21.16,21.2,21.06,21.11,63600.0,21.16,21.2,21.06,21.11,63600.0
2008-01-09 11:00:00,21.12,21.16,21.04,21.08,95200.0,21.12,21.16,21.04,21.08,95200.0
2008-01-09 11:30:00,21.09,21.29,21.01,21.29,175100.0,21.09,21.29,21.01,21.29,175100.0
2008-01-09 12:00:00,21.27,21.49,21.23,21.49,193900.0,21.27,21.49,21.23,21.49,193900.0
2008-01-09 12:30:00,21.49,21.59,21.42,21.55,172000.0,21.49,21.59,21.42,21.55,172000.0
2008-01-09 13:00:00,21.54,21.7,21.34,21.37,192400.0,21.54,21.7,21.34,21.37,192400.0
2008-01-09 13:30:00,21.34,21.4,21.25,21.33,85500.0,21.34,21.4,21.25,21.33,85500.0
2008-01-09 14:00:00,21.33,21.33,21.12,21.18,123500.0,21.33,21.33,21.12,21.18,123500.0
2008-01-09 14:30:00,21.19,21.48,21.06,21.37,176400.0,21.19,21.48,21.06,21.37,176400.0
2008-01-09 15:00:00,21.37,21.63,21.36,21.48,155500.0,21.37,21.63,21.36,21.48,155500.0
2008-01-09 15:30:00,21.46,21.7,21.38,21.63,230400.0,21.46,21.7,21.38,21.63,230400.0
2008-01-10 09:30:00,21.23,21.59,21.12,21.59,144100.0,21.23,21.59,21.12,21.59,144100.0
2008-01-10 10:00:00,21.6,21.84,21.55,21.62,401000.0,21.6,21.84,21.55,21.62,401000.0
2008-01-10 10:30:00,21.62,21.74,21.56,21.57,105600.0,21.62,21.74,21.56,21.57,105600.0
2008-01-10 11:00:00,21.57,21.57,21.29,21.33,88500.0,21.57,21.57,21.29,21.33,88500.0
2008-01-10 11:30:00,21.34,21.42,21.26,21.39,92000.0,21.34,21.42,21.26,21.39,92000.0
2008-01-10 12:00:00,21.37,21.57,21.27,21.46,169500.0,21.37,21.57,21.27,21.46,169500.0
2008-01-10 12:30:00,21.46,21.54,21.29,21.44,77400.0,21.46,21.54,21.29,21.44,77400.0
2008-01-10 13:00:00,21.43,21.47,21.34,21.34,58100.0,21.43,21.47,21.34,21.34,58100.0
2008-01-10 13:30:00,21.33,21.36,21.05,21.17,106200.0,21.33,21.36,21.05,21.17,106200.0
2008-01-10 14:00:00,21.17,21.33,21.09,21.27,122900.0,21.17,21.33,21.09,21.27,122900.0
2008-01-10 14:30:00,21.27,21.37,21.21,21.35,112700.0,21.27,21.37,21.21,21.35,112700.0
2008-01-10 15:00:00,21.35,21.48,21.27,21.48,211200.0,21.35,21.48,21.27,21.48,211200.0
2008-01-10 15:30:00,21.49,21.53,21.3,21.3,326200.0,21.49,21.53,21.3,21.3,326200.0
2008-01-11 09:30:00,21.12,21.49,21.12,21.3,149600.0,21.12,21.49,21.12,21.3,149600.0
2008-01-11 10:00:00,21.31,21.4,21.15,21.17,79300.0,21.31,21.4,21.15,21.17,79300.0
2008-01-11 10:30:00,21.18,21.27,21.17,21.27,94400.0,21.18,21.27,21.17,21.27,94400.0
2008-01-11 11:00:00,21.28,21.3,21.2,21.28,78600.0,21.28,21.3,21.2,21.28,78600.0
2008-01-11 11:30:00,21.28,21.33,21.19,21.26,66100.0,21.28,21.33,21.19,21.26,66100.0
2008-01-11 12:00:00,21.25,21.36,21.19,21.27,63100.0,21.25,21.36,21.19,21.27,63100.0
2008-01-11 12:30:00,21.28,21.33,21.19,21.33,40700.0,21.28,21.33,21.19,21.33,40700.0
2008-01-11 13:00:00,21.34,21.34,21.08,21.2,62100.0,21.34,21.34,21.08,21.2,62100.0
2008-01-11 13:30:00,21.19,21.24,21.14,21.14,59700.0,21.19,21.24,21.14,21.14,59700.0
2008-01-11 14:00:00,21.13,21.28,21.11,21.2,34200.0,21.13,21.28,21.11,21.2,34200.0
2008-01-11 14:30:00,21.2,21.2,20.9,21.16,162800.0,21.2,21.2,20.9,21.16,162800.0
2008-01-11 15:00:00,21.16,21.23,21.07,21.16,166000.0,21.16,21.23,21.07,21.16,166000.0
2008-01-11 15:30:00,21.16,21.28,21.15,21.21,252600.0,21.16,21.28,21.15,21.21,252600.0
2008-01-14 09:30:00,21.41,21.75,21.23,21.34,81900.0,21.41,21.75,21.23,21.34,81900.0
2008-01-14 10:00:00,21.33,21.59,21.26,21.58,55400.0,21.33,21.59,21.26,21.58,55400.0
2008-01-14 10:30:00,21.57,21.65,21.46,21.63,66300.0,21.57,21.65,21.46,21.63,66300.0
2008-01-14 11:00:00,21.64,21.88,21.56,21.79,108600.0,21.64,21.88,21.56,21.79,108600.0
2008-01-14 11:30:00,21.79,21.79,21.69,21.69,56300.0,21.79,21.79,21.69,21.69,56300.0
2008-01-14 12:00:00,21.7,21.81,21.66,21.73,88800.0,21.7,21.81,21.66,21.73,88800.0
2008-01-14 12:30:00,21.74,21.75,21.64,21.68,55200.0,21.74,21.75,21.64,21.68,55200.0
2008-01-14 13:00:00,21.68,21.72,21.65,21.65,32400.0,21.68,21.72,21.65,21.65,32400.0
2008-01-14 13:30:00,21.65,21.88,21.65,21.84,35100.0,21.65,21.88,21.65,21.84,35100.0
2008-01-14 14:00:00,21.83,21.84,21.65,21.78,67800.0,21.83,21.84,21.65,21.78,67800.0
2008-01-14 14:30:00,21.78,21.88,21.69,21.74,97500.0,21.78,21.88,21.69,21.74,97500.0
2008-01-14 15:00:00,21.74,21.85,21.69,21.85,80800.0,21.74,21.85,21.69,21.85,80800.0
2008-01-14 15:30:00,21.85,21.94,21.76,21.77,292800.0,21.85,21.94,21.76,21.77,292800.0
2008-01-15 09:30:00,21.62,21.69,21.49,21.63,57200.0,21.62,21.69,21.49,21.63,57200.0
2008-01-15 10:00:00,21.64,21.67,21.45,21.46,79100.0,21.64,21.67,21.45,21.46,79100.0
2008-01-15 10:30:00,21.45,21.45,21.17,21.2,87300.0,21.45,21.45,21.17,21.2,87300.0
2008-01-15 11:00:00,21.21,21.51,21.2,21.47,111700.0,21.21,21.51,21.2,21.47,111700.0
2008-01-15 11:30:00,21.47,21.6,21.45,21.6,78900.0,21.47,21.6,21.45,21.6,78900.0
2008-01-15 12:00:00,21.58,21.58,21.45,21.47,36500.0,21.58,21.58,21.45,21.47,36500.0
2008-01-15 12:30:00,21.47,21.47,21.3,21.36,44300.0,21.47,21.47,21.3,21.36,44300.0
2008-01-15 13:00:00,21.35,21.52,21.32,21.44,57000.0,21.35,21.52,21.32,21.44,57000.0
2008-01-15 13:30:00,21.42,21.5,21.39,21.43,46600.0,21.42,21.5,21.39,21.43,46600.0
2008-01-15 14:00:00,21.43,21.43,21.28,21.31,82700.0,21.43,21.43,21.28,21.31,82700.0
2008-01-15 14:30:00,21.29,21.44,21.2,21.43,93200.0,21.29,21.44,21.2,21.43,93200.0
2008-01-15 15:00:00,21.43,21.5,21.25,21.49,109700.0,21.43,21.5,21.25,21.49,109700.0
2008-01-15 15:30:00,21.48,21.65,21.4,21.42,286900.0,21.48,21.65,21.4,21.42,286900.0
2008-01-16 09:30:00,21.36,22.21,21.28,21.47,236600.0,21.36,22.21,21.28,21.47,236600.0
2008-01-16 10:00:00,21.45,21.83,21.41,21.82,208400.0,21.45,21.83,21.41,21.82,208400.0
2008-01-16 10:30:00,21.82,21.86,21.57,21.65,145600.0,21.82,21.86,21.57,21.65,145600.0
2008-01-16 11:00:00,21.64,21.68,21.44,21.45,113100.0,21.64,21.68,21.44,21.45,113100.0
2008-01-16 11:30:00,21.44,21.85,21.41,21.8,102800.0,21.44,21.85,21.41,21.8,102800.0
2008-01-16 12:00:00,21.81,21.91,21.71,21.74,66500.0,21.81,21.91,21.71,21.74,66500.0
2008-01-16 12:30:00,21.75,21.85,21.63,21.67,54800.0,21.75,21.85,21.63,21.67,54800.0
2008-01-16 13:00:00,21.66,21.74,21.54,21.59,60400.0,21.66,21.74,21.54,21.59,60400.0
2008-01-16 13:30:00,21.59,21.76,21.5,21.51,81600.0,21.59,21.76,21.5,21.51,81600.0
2008-01-16 14:00:00,21.51,21.84,21.5,21.84,137400.0,21.51,21.84,21.5,21.84,137400.0
2008-01-16 14:30:00,21.84,22.11,21.82,21.85,193500.0,21.84,22.11,21.82,21.85,193500.0
2008-01-16 15:00:00,21.85,22.15,21.83,22.13,214400.0,21.85,22.15,21.83,22.13,214400.0
2008-01-16 15:30:00,22.13,22.13,21.7,21.76,438600.0,22.13,22.13,21.7,21.76,438600.0
2008-01-17 09:30:00,21.92,22.22,21.81,22.15,190900.0,21.92,22.22,21.81,22.15,190900.0
2008-01-17 10:00:00,22.15,22.17,21.7,21.77,131000.0,22.15,22.17,21.7,21.77,131000.0
2008-01-17 10:30:00,21.77,21.85,21.55,21.7,271600.0,21.77,21.85,21.55,21.7,271600.0
2008-01-17 11:00:00,21.69,21.89,21.68,21.85,100600.0,21.69,21.89,21.68,21.85,100600.0
2008-01-17 11:30:00,21.84,21.84,21.53,21.6,71100.0,21.84,21.84,21.53,21.6,71100.0
2008-01-17 12:00:00,21.59,21.66,21.5,21.63,70700.0,21.59,21.66,21.5,21.63,70700.0
2008-01-17 12:30:00,21.64,21.7,21.5,21.52,75200.0,21.64,21.7,21.5,21.52,75200.0
2008-01-17 13:00:00,21.52,21.67,21.47,21.55,68200.0,21.52,21.67,21.47,21.55,68200.0
2008-01-17 13:30:00,21.55,21.65,21.4,21.4,113800.0,21.55,21.65,21.4,21.4,113800.0
2008-01-17 14:00:00,21.4,21.47,21.2,21.29,137400.0,21.4,21.47,21.2,21.29,137400.0
2008-01-17 14:30:00,21.29,21.39,21.24,21.32,79100.0,21.29,21.39,21.24,21.32,79100.0
2008-01-17 15:00:00,21.32,21.45,21.23,21.23,98600.0,21.32,21.45,21.23,21.23,98600.0
2008-01-17 15:30:00,21.24,21.3,21.0,21.19,317200.0,21.24,21.3,21.0,21.19,317200.0
2008-01-18 09:30:00,20.65,21.04,20.38,20.98,585400.0,20.65,21.04,20.38,20.98,585400.0
2008-01-18 10:00:00,20.97,21.43,20.97,21.22,175000.0,20.97,21.43,20.97,21.22,175000.0
2008-01-18 10:30:00,21.23,21.27,20.95,20.95,96500.0,21.23,21.27,20.95,20.95,96500.0
2008-01-18 11:00:00,20.94,20.96,20.74,20.86,108800.0,20.94,20.96,20.74,20.86,108800.0
2008-01-18 11:30:00,20.86,20.94,20.68,20.84,156900.0,20.86,20.94,20.68,20.84,156900.0
2008-01-18 12:00:00,20.85,21.06,20.78,20.89,251000.0,20.85,21.06,20.78,20.89,251000.0
2008-01-18 12:30:00,20.89,20.97,20.81,20.96,99400.0,20.89,20.97,20.81,20.96,99400.0
2008-01-18 13:00:00,20.95,21.0,20.79,20.88,73500.0,20.95,21.0,20.79,20.88,73500.0
2008-01-18 13:30:00,20.89,21.0,20.86,20.91,73900.0,20.89,21.0,20.86,20.91,73900.0
2008-01-18 14:00:00,20.9,20.99,20.82,20.9,64100.0,20.9,20.99,20.82,20.9,64100.0
2008-01-18 14:30:00,20.91,20.91,20.73,20.87,99900.0,20.91,20.91,20.73,20.87,99900.0
2008-01-18 15:00:00,20.87,20.94,20.79,20.85,94900.0,20.87,20.94,20.79,20.85,94900.0
2008-01-18 15:30:00,20.85,20.92,20.72,20.92,218700.0,20.85,20.92,20.72,20.92,218700.0
2008-01-22 09:30:00,20.03,20.5,19.75,20.31,176300.0,20.03,20.5,19.75,20.31,176300.0
2008-01-22 10:00:00,20.31,20.61,20.21,20.5,209300.0,20.31,20.61,20.21,20.5,209300.0
2008-01-22 10:30:00,20.5,20.58,20.47,20.5,267400.0,20.5,20.58,20.47,20.5,267400.0
2008-01-22 11:00:00,20.5,20.77,20.5,20.57,176600.0,20.5,20.77,20.5,20.57,176600.0
2008-01-22 11:30:00,20.56,20.8,20.48,20.73,165300.0,20.56,20.8,20.48,20.73,165300.0
2008-01-22 12:00:00,20.73,20.97,20.7,20.84,154600.0,20.73,20.97,20.7,20.84,154600.0
2008-01-22 12:30:00,20.84,21.14,20.82,21.13,143000.0,20.84,21.14,20.82,21.13,143000.0
2008-01-22 13:00:00,21.15,21.31,21.02,21.14,195400.0,21.15,21.31,21.02,21.14,195400.0
2008-01-22 13:30:00,21.14,21.37,20.98,21.05,204400.0,21.14,21.37,20.98,21.05,204400.0
2008-01-22 14:00:00,21.06,21.11,20.98,20.98,111300.0,21.06,21.11,20.98,20.98,111300.0
2008-01-22 14:30:00,20.97,21.12,20.9,20.91,140700.0,20.97,21.12,20.9,20.91,140700.0
2008-01-22 15:00:00,20.91,21.03,20.9,20.92,164300.0,20.91,21.03,20.9,20.92,164300.0
2008-01-22 15:30:00,20.93,21.12,20.78,20.95,434100.0,20.93,21.12,20.78,20.95,434100.0
2008-01-23 09:30:00,20.9,20.95,20.25,20.92,532100.0,20.9,20.95,20.25,20.92,532100.0
2008-01-23 10:00:00,20.92,21.12,20.8,20.94,337800.0,20.92,21.12,20.8,20.94,337800.0
2008-01-23 10:30:00,20.94,21.01,20.78,20.81,180200.0,20.94,21.01,20.78,20.81,180200.0
2008-01-23 11:00:00,20.81,20.87,20.67,20.8,137300.0,20.81,20.87,20.67,20.8,137300.0
2008-01-23 11:30:00,20.8,20.9,20.7,20.78,197500.0,20.8,20.9,20.7,20.78,197500.0
2008-01-23 12:00:00,20.78,20.79,20.47,20.51,207800.0,20.78,20.79,20.47,20.51,207800.0
2008-01-23 12:30:00,20.5,20.51,20.1,20.27,204200.0,20.5,20.51,20.1,20.27,204200.0
2008-01-23 13:00:00,20.28,20.39,20.08,20.17,133100.0,20.28,20.39,20.08,20.17,133100.0
2008-01-23 13:30:00,20.15,20.3,20.07,20.28,124500.0,20.15,20.3,20.07,20.28,124500.0
2008-01-23 14:00:00,20.27,20.42,20.15,20.28,131100.0,20.27,20.42,20.15,20.28,131100.0
2008-01-23 14:30:00,20.28,20.31,20.01,20.22,160900.0,20.28,20.31,20.01,20.22,160900.0
2008-01-23 15:00:00,20.22,20.81,20.19,20.8,181200.0,20.22,20.81,20.19,20.8,181200.0
2008-01-23 15:30:00,20.8,21.22,20.78,21.21,437900.0,20.8,21.22,20.78,21.21,437900.0
2008-01-24 09:30:00,21.03,21.41,20.4,21.13,310200.0,21.03,21.41,20.4,21.13,310200.0
2008-01-24 10:00:00,21.14,21.23,20.59,20.6,267000.0,21.14,21.23,20.59,20.6,267000.0
2008-01-24 10:30:00,20.59,20.85,20.49,20.73,167500.0,20.59,20.85,20.49,20.73,167500.0
2008-01-24 11:00:00,20.74,20.75,20.61,20.69,170300.0,20.74,20.75,20.61,20.69,170300.0
2008-01-24 11:30:00,20.69,20.81,20.62,20.8,295000.0,20.69,20.81,20.62,20.8,295000.0
2008-01-24 12:00:00,20.8,21.22,20.79,21.19,219000.0,20.8,21.22,20.79,21.19,219000.0
2008-01-24 12:30:00,21.19,21.43,21.15,21.43,161700.0,21.19,21.43,21.15,21.43,161700.0
2008-01-24 13:00:00,21.43,21.54,21.33,21.42,127700.0,21.43,21.54,21.33,21.42,127700.0
2008-01-24 13:30:00,21.42,21.42,21.21,21.25,121000.0,21.42,21.42,21.21,21.25,121000.0
2008-01-24 14:00:00,21.25,21.4,21.22,21.3,145700.0,21.25,21.4,21.22,21.3,145700.0
2008-01-24 14:30:00,21.3,21.31,21.1,21.16,146600.0,21.3,21.31,21.1,21.16,146600.0
2008-01-24 15:00:00,21.15,21.18,21.0,21.12,372900.0,21.15,21.18,21.0,21.12,372900.0
2008-01-24 15:30:00,21.12,21.61,21.12,21.53,742600.0,21.12,21.61,21.12,21.53,742600.0
2008-01-25 09:30:00,21.75,21.94,21.43,21.58,130100.0,21.75,21.94,21.43,21.58,130100.0
2008-01-25 10:00:00,21.58,21.58,21.28,21.37,97500.0,21.58,21.58,21.28,21.37,97500.0
2008-01-25 10:30:00,21.34,21.36,21.11,21.25,98700.0,21.34,21.36,21.11,21.25,98700.0
2008-01-25 11:00:00,21.26,21.26,21.0,21.03,94300.0,21.26,21.26,21.0,21.03,94300.0
2008-01-25 11:30:00,21.03,21.16,20.99,21.04,55200.0,21.03,21.16,20.99,21.04,55200.0
2008-01-25 12:00:00,21.04,21.12,21.02,21.12,66300.0,21.04,21.12,21.02,21.12,66300.0
2008-01-25 12:30:00,21.12,21.19,20.93,20.98,110900.0,21.12,21.19,20.93,20.98,110900.0
2008-01-25 13:00:00,20.98,21.12,20.86,21.01,110400.0,20.98,21.12,20.86,21.01,110400.0
2008-01-25 13:30:00,21.02,21.04,20.93,20.99,76900.0,21.02,21.04,20.93,20.99,76900.0
2008-01-25 14:00:00,20.98,21.06,20.87,20.95,106400.0,20.98,21.06,20.87,20.95,106400.0
2008-01-25 14:30:00,20.95,20.99,20.75,20.85,137900.0,20.95,20.99,20.75,20.85,137900.0
2008-01-25 15:00:00,20.84,21.04,20.78,20.96,116600.0,20.84,21.04,20.78,20.96,116600.0
2008-01-25 15:30:00,20.97,21.04,20.86,20.93,288700.0,20.97,21.04,20.86,20.93,288700.0
2008-01-28 09:30:00,20.9,21.14,20.61,20.65,124100.0,20.9,21.14,20.61,20.65,124100.0
2008-01-28 10:00:00,20.63,20.85,20.52,20.81,123400.0,20.63,20.85,20.52,20.81,123400.0
2008-01-28 10:30:00,20.81,20.81,20.65,20.69,139500.0,20.81,20.81,20.65,20.69,139500.0
2008-01-28 11:00:00,20.69,20.75,20.65,20.7,90000.0,20.69,20.75,20.65,20.7,90000.0
2008-01-28 11:30:00,20.69,20.82,20.69,20.75,101500.0,20.69,20.82,20.69,20.75,101500.0
2008-01-28 12:00:00,20.75,20.78,20.61,20.71,83000.0,20.75,20.78,20.61,20.71,83000.0
2008-01-28 12:30:00,20.72,20.78,20.66,20.7,88100.0,20.72,20.78,20.66,20.7,88100.0
2008-01-28 13:00:00,20.68,20.84,20.66,20.76,86900.0,20.68,20.84,20.66,20.76,86900.0
2008-01-28 13:30:00,20.75,20.83,20.73,20.73,75900.0,20.75,20.83,20.73,20.73,75900.0
2008-01-28 14:00:00,20.74,20.82,20.69,20.69,98900.0,20.74,20.82,20.69,20.69,98900.0
2008-01-28 14:30:00,20.71,20.73,20.57,20.58,136300.0,20.71,20.73,20.57,20.58,136300.0
2008-01-28 15:00:00,20.58,20.63,20.37,20.42,288300.0,20.58,20.63,20.37,20.42,288300.0
2008-01-28 15:30:00,20.43,20.78,20.42,20.74,299000.0,20.43,20.78,20.42,20.74,299000.0
2008-01-29 09:30:00,20.77,21.05,20.64,20.67,88800.0,20.77,21.05,20.64,20.67,88800.0
2008-01-29 10:00:00,20.67,20.95,20.58,20.85,68200.0,20.67,20.95,20.58,20.85,68200.0
2008-01-29 10:30:00,20.85,20.91,20.79,20.89,76000.0,20.85,20.91,20.79,20.89,76000.0
2008-01-29 11:00:00,20.89,20.96,20.85,20.88,68700.0,20.89,20.96,20.85,20.88,68700.0
2008-01-29 11:30:00,20.89,20.94,20.87,20.9,49700.0,20.89,20.94,20.87,20.9,49700.0
2008-01-29 12:00:00,20.91,20.92,20.75,20.82,84500.0,20.91,20.92,20.75,20.82,84500.0
2008-01-29 12:30:00,20.83,20.94,20.8,20.91,56500.0,20.83,20.94,20.8,20.91,56500.0
2008-01-29 13:00:00,20.9,20.95,20.87,20.94,44900.0,20.9,20.95,20.87,20.94,44900.0
2008-01-29 13:30:00,20.95,20.97,20.88,20.89,40500.0,20.95,20.97,20.88,20.89,40500.0
2008-01-29 14:00:00,20.88,20.93,20.83,20.92,79700.0,20.88,20.93,20.83,20.92,79700.0
2008-01-29 14:30:00,20.94,21.0,20.86,20.98,84000.0,20.94,21.0,20.86,20.98,84000.0
2008-01-29 15:00:00,20.99,21.02,20.94,21.0,143100.0,20.99,21.02,20.94,21.0,143100.0
2008-01-29 15:30:00,21.0,21.01,20.86,20.94,292000.0,21.0,21.01,20.86,20.94,292000.0
2008-01-30 09:30:00,20.82,21.11,20.55,21.1,66300.0,20.82,21.11,20.55,21.1,66300.0
2008-01-30 10:00:00,21.09,21.32,21.04,21.28,169300.0,21.09,21.32,21.04,21.28,169300.0
2008-01-30 10:30:00,21.28,21.31,21.2,21.2,70400.0,21.28,21.31,21.2,21.2,70400.0
2008-01-30 11:00:00,21.2,21.27,21.19,21.22,76600.0,21.2,21.27,21.19,21.22,76600.0
2008-01-30 11:30:00,21.22,21.26,21.16,21.16,93100.0,21.22,21.26,21.16,21.16,93100.0
2008-01-30 12:00:00,21.17,21.18,21.1,21.14,46000.0,21.17,21.18,21.1,21.14,46000.0
2008-01-30 12:30:00,21.13,21.14,21.05,21.12,98900.0,21.13,21.14,21.05,21.12,98900.0
2008-01-30 13:00:00,21.11,21.21,21.11,21.16,51900.0,21.11,21.21,21.11,21.16,51900.0
2008-01-30 13:30:00,21.16,21.18,21.14,21.16,68400.0,21.16,21.18,21.14,21.16,68400.0
2008-01-30 14:00:00,21.17,21.39,21.1,21.25,276300.0,21.17,21.39,21.1,21.25,276300.0
2008-01-30 14:30:00,21.25,21.34,21.14,21.34,193900.0,21.25,21.34,21.14,21.34,193900.0
2008-01-30 15:00:00,21.34,21.4,21.18,21.29,246700.0,21.34,21.4,21.18,21.29,246700.0
2008-01-30 15:30:00,21.3,21.33,21.14,21.14,490700.0,21.3,21.33,21.14,21.14,490700.0
2008-01-31 09:30:00,21.1,21.13,20.94,21.01,170400.0,21.1,21.13,20.94,21.01,170400.0
2008-01-31 10:00:00,21.01,21.19,21.01,21.19,166500.0,21.01,21.19,21.01,21.19,166500.0
2008-01-31 10:30:00,21.18,21.19,20.98,21.18,99700.0,21.18,21.19,20.98,21.18,99700.0
2008-01-31 11:00:00,21.17,21.32,21.06,21.24,116900.0,21.17,21.32,21.06,21.24,116900.0
2008-01-31 11:30:00,21.23,21.43,21.16,21.3,143000.0,21.23,21.43,21.16,21.3,143000.0
2008-01-31 12:00:00,21.29,21.3,21.19,21.24,73500.0,21.29,21.3,21.19,21.24,73500.0
2008-01-31 12:30:00,21.24,21.28,21.11,21.18,137400.0,21.24,21.28,21.11,21.18,137400.0
2008-01-31 13:00:00,21.17,21.22,21.12,21.14,73500.0,21.17,21.22,21.12,21.14,73500.0
2008-01-31 13:30:00,21.13,21.3,21.13,21.23,132400.0,21.13,21.3,21.13,21.23,132400.0
2008-01-31 14:00:00,21.23,21.28,21.19,21.25,204700.0,21.23,21.28,21.19,21.25,204700.0
2008-01-31 14:30:00,21.25,21.26,21.16,21.24,174400.0,21.25,21.26,21.16,21.24,174400.0
2008-01-31 15:00:00,21.24,21.29,21.18,21.27,220900.0,21.24,21.29,21.18,21.27,220900.0
2008-01-31 15:30:00,21.27,21.47,21.22,21.28,475400.0,21.27,21.47,21.22,21.28,475400.0
2008-02-01 09:30:00,21.38,21.71,21.27,21.56,143400.0,21.38,21.71,21.27,21.56,143400.0
2008-02-01 10:00:00,21.57,21.8,21.45,21.52,141600.0,21.57,21.8,21.45,21.52,141600.0
2008-02-01 10:30:00,21.51,21.52,21.26,21.29,155100.0,21.51,21.52,21.26,21.29,155100.0
2008-02-01 11:00:00,21.28,21.32,21.15,21.16,157500.0,21.28,21.32,21.15,21.16,157500.0
2008-02-01 11:30:00,21.16,21.22,21.07,21.07,98900.0,21.16,21.22,21.07,21.07,98900.0
2008-02-01 12:00:00,21.07,21.23,21.07,21.2,159200.0,21.07,21.23,21.07,21.2,159200.0
2008-02-01 12:30:00,21.2,21.34,21.19,21.33,118400.0,21.2,21.34,21.19,21.33,118400.0
2008-02-01 13:00:00,21.33,21.39,21.33,21.38,98500.0,21.33,21.39,21.33,21.38,98500.0
2008-02-01 13:30:00,21.39,21.5,21.34,21.43,211200.0,21.39,21.5,21.34,21.43,211200.0
2008-02-01 14:00:00,21.44,21.54,21.37,21.4,283100.0,21.44,21.54,21.37,21.4,283100.0
2008-02-01 14:30:00,21.4,21.6,21.38,21.6,135800.0,21.4,21.6,21.38,21.6,135800.0
2008-02-01 15:00:00,21.6,21.74,21.55,21.71,235700.0,21.6,21.74,21.55,21.71,235700.0
2008-02-01 15:30:00,21.71,21.8,21.67,21.71,301000.0,21.71,21.8,21.67,21.71,301000.0
2008-02-04 09:30:00,21.8,21.89,21.65,21.75,120800.0,21.8,21.89,21.65,21.75,120800.0
2008-02-04 10:00:00,21.75,21.75,21.65,21.68,49000.0,21.75,21.75,21.65,21.68,49000.0
2008-02-04 10:30:00,21.68,21.84,21.61,21.8,123600.0,21.68,21.84,21.61,21.8,123600.0
2008-02-04 11:00:00,21.79,21.98,21.79,21.89,107400.0,21.79,21.98,21.79,21.89,107400.0
2008-02-04 11:30:00,21.89,21.97,21.89,21.94,77600.0,21.89,21.97,21.89,21.94,77600.0
2008-02-04 12:00:00,21.94,21.95,21.8,21.81,44700.0,21.94,21.95,21.8,21.81,44700.0
2008-02-04 12:30:00,21.82,21.84,21.71,21.73,114500.0,21.82,21.84,21.71,21.73,114500.0
2008-02-04 13:00:00,21.72,21.73,21.63,21.65,106200.0,21.72,21.73,21.63,21.65,106200.0
2008-02-04 13:30:00,21.65,21.77,21.65,21.75,87900.0,21.65,21.77,21.65,21.75,87900.0
2008-02-04 14:00:00,21.75,21.84,21.74,21.77,95200.0,21.75,21.84,21.74,21.77,95200.0
2008-02-04 14:30:00,21.76,21.91,21.76,21.89,177200.0,21.76,21.91,21.76,21.89,177200.0
2008-02-04 15:00:00,21.88,21.98,21.85,21.97,171800.0,21.88,21.98,21.85,21.97,171800.0
2008-02-04 15:30:00,21.96,22.14,21.93,22.04,617100.0,21.96,22.14,21.93,22.04,617100.0
2008-02-05 09:30:00,21.61,21.82,21.5,21.74,225700.0,21.61,21.82,21.5,21.74,225700.0
2008-02-05 10:00:00,21.75,21.76,21.51,21.66,94100.0,21.75,21.76,21.51,21.66,94100.0
2008-02-05 10:30:00,21.66,21.67,21.47,21.54,111700.0,21.66,21.67,21.47,21.54,111700.0
2008-02-05 11:00:00,21.52,21.56,21.45,21.53,82300.0,21.52,21.56,21.45,21.53,82300.0
2008-02-05 11:30:00,21.53,21.7,21.52,21.65,80000.0,21.53,21.7,21.52,21.65,80000.0
2008-02-05 12:00:00,21.66,21.66,21.44,21.47,137600.0,21.66,21.66,21.44,21.47,137600.0
2008-02-05 12:30:00,21.47,21.51,21.39,21.4,63000.0,21.47,21.51,21.39,21.4,63000.0
2008-02-05 13:00:00,21.39,21.45,21.25,21.29,101600.0,21.39,21.45,21.25,21.29,101600.0
2008-02-05 13:30:00,21.31,21.38,21.22,21.35,74800.0,21.31,21.38,21.22,21.35,74800.0
2008-02-05 14:00:00,21.34,21.41,21.29,21.4,139300.0,21.34,21.41,21.29,21.4,139300.0
2008-02-05 14:30:00,21.41,21.53,21.4,21.41,109000.0,21.41,21.53,21.4,21.41,109000.0
2008-02-05 15:00:00,21.41,21.48,21.26,21.33,191100.0,21.41,21.48,21.26,21.33,191100.0
2008-02-05 15:30:00,21.32,21.36,21.15,21.16,418300.0,21.32,21.36,21.15,21.16,418300.0
2008-02-06 09:30:00,21.21,21.29,20.87,20.95,144800.0,21.21,21.29,20.87,20.95,144800.0
2008-02-06 10:00:00,20.95,21.15,20.9,20.94,166500.0,20.95,21.15,20.9,20.94,166500.0
2008-02-06 10:30:00,20.94,21.02,20.88,20.95,107700.0,20.94,21.02,20.88,20.95,107700.0
2008-02-06 11:00:00,20.95,21.08,20.92,21.06,116100.0,20.95,21.08,20.92,21.06,116100.0
2008-02-06 11:30:00,21.06,21.09,20.96,21.02,79800.0,21.06,21.09,20.96,21.02,79800.0
2008-02-06 12:00:00,21.03,21.03,20.88,20.9,186700.0,21.03,21.03,20.88,20.9,186700.0
2008-02-06 12:30:00,20.9,21.01,20.81,20.86,161200.0,20.9,21.01,20.81,20.86,161200.0
2008-02-06 13:00:00,20.86,21.03,20.85,21.0,123200.0,20.86,21.03,20.85,21.0,123200.0
2008-02-06 13:30:00,21.0,21.05,20.94,21.0,181700.0,21.0,21.05,20.94,21.0,181700.0
2008-02-06 14:00:00,21.0,21.01,20.83,20.91,165700.0,21.0,21.01,20.83,20.91,165700.0
2008-02-06 14:30:00,20.92,20.96,20.82,20.94,91200.0,20.92,20.96,20.82,20.94,91200.0
2008-02-06 15:00:00,20.94,21.01,20.85,20.93,180700.0,20.94,21.01,20.85,20.93,180700.0
2008-02-06 15:30:00,20.93,20.94,20.6,20.63,356200.0,20.93,20.94,20.6,20.63,356200.0
2008-02-07 09:30:00,20.6,20.73,20.33,20.39,217800.0,20.6,20.73,20.33,20.39,217800.0
2008-02-07 10:00:00,20.38,20.71,20.34,20.64,359800.0,20.38,20.71,20.34,20.64,359800.0
2008-02-07 10:30:00,20.66,20.7,20.6,20.61,150500.0,20.66,20.7,20.6,20.61,150500.0
2008-02-07 11:00:00,20.62,20.67,20.57,20.58,73800.0,20.62,20.67,20.57,20.58,73800.0
2008-02-07 11:30:00,20.61,20.62,20.51,20.6,87300.0,20.61,20.62,20.51,20.6,87300.0
2008-02-07 12:00:00,20.6,20.6,20.57,20.58,59900.0,20.6,20.6,20.57,20.58,59900.0
2008-02-07 12:30:00,20.58,20.6,20.56,20.59,135300.0,20.58,20.6,20.56,20.59,135300.0
2008-02-07 13:00:00,20.6,20.7,20.58,20.69,166300.0,20.6,20.7,20.58,20.69,166300.0
2008-02-07 13:30:00,20.69,20.86,20.68,20.84,200600.0,20.69,20.86,20.68,20.84,200600.0
2008-02-07 14:00:00,20.84,20.85,20.65,20.72,170700.0,20.84,20.85,20.65,20.72,170700.0
2008-02-07 14:30:00,20.73,20.73,20.56,20.56,217400.0,20.73,20.73,20.56,20.56,217400.0
2008-02-07 15:00:00,20.56,20.65,20.39,20.6,279200.0,20.56,20.65,20.39,20.6,279200.0
2008-02-07 15:30:00,20.6,20.61,20.42,20.58,540000.0,20.6,20.61,20.42,20.58,540000.0
2008-02-08 09:30:00,20.55,20.86,20.5,20.77,72400.0,20.55,20.86,20.5,20.77,72400.0
2008-02-08 10:00:00,20.77,20.86,20.76,20.86,52900.0,20.77,20.86,20.76,20.86,52900.0
2008-02-08 10:30:00,20.85,20.95,20.8,20.95,66700.0,20.85,20.95,20.8,20.95,66700.0
2008-02-08 11:00:00,20.95,20.96,20.85,20.85,72900.0,20.95,20.96,20.85,20.85,72900.0
2008-02-08 11:30:00,20.86,20.95,20.71,20.71,64600.0,20.86,20.95,20.71,20.71,64600.0
2008-02-08 12:00:00,20.72,20.83,20.7,20.83,67200.0,20.72,20.83,20.7,20.83,67200.0
2008-02-08 12:30:00,20.82,20.85,20.7,20.82,56500.0,20.82,20.85,20.7,20.82,56500.0
2008-02-08 13:00:00,20.82,20.82,20.63,20.77,72100.0,20.82,20.82,20.63,20.77,72100.0
2008-02-08 13:30:00,20.75,20.81,20.58,20.76,111800.0,20.75,20.81,20.58,20.76,111800.0
2008-02-08 14:00:00,20.76,20.84,20.73,20.77,68300.0,20.76,20.84,20.73,20.77,68300.0
2008-02-08 14:30:00,20.77,20.85,20.71,20.72,128300.0,20.77,20.85,20.71,20.72,128300.0
2008-02-08 15:00:00,20.74,20.79,20.7,20.78,113700.0,20.74,20.79,20.7,20.78,113700.0
2008-02-08 15:30:00,20.79,20.99,20.78,20.88,285900.0,20.79,20.99,20.78,20.88,285900.0
2008-02-11 09:30:00,20.99,21.15,20.92,21.05,100300.0,20.99,21.15,20.92,21.05,100300.0
2008-02-11 10:00:00,21.06,21.08,20.98,21.04,67600.0,21.06,21.08,20.98,21.04,67600.0
2008-02-11 10:30:00,21.03,21.05,20.96,21.0,56800.0,21.03,21.05,20.96,21.0,56800.0
2008-02-11 11:00:00,21.02,21.07,20.92,20.96,60900.0,21.02,21.07,20.92,20.96,60900.0
2008-02-11 11:30:00,20.95,20.95,20.86,20.92,50100.0,20.95,20.95,20.86,20.92,50100.0
2008-02-11 12:00:00,20.93,21.03,20.92,21.01,28700.0,20.93,21.03,20.92,21.01,28700.0
2008-02-11 12:30:00,21.01,21.15,21.0,21.14,51800.0,21.01,21.15,21.0,21.14,51800.0
2008-02-11 13:00:00,21.14,21.21,21.13,21.21,49200.0,21.14,21.21,21.13,21.21,49200.0
2008-02-11 13:30:00,21.21,21.22,21.16,21.2,41800.0,21.21,21.22,21.16,21.2,41800.0
2008-02-11 14:00:00,21.2,21.29,21.2,21.25,87300.0,21.2,21.29,21.2,21.25,87300.0
2008-02-11 14:30:00,21.25,21.28,21.2,21.26,76400.0,21.25,21.28,21.2,21.26,76400.0
2008-02-11 15:00:00,21.27,21.35,21.21,21.34,129200.0,21.27,21.35,21.21,21.34,129200.0
2008-02-11 15:30:00,21.34,21.34,21.18,21.26,202000.0,21.34,21.34,21.18,21.26,202000.0
2008-02-12 09:30:00,21.44,21.63,21.38,21.59,107300.0,21.44,21.63,21.38,21.59,107300.0
2008-02-12 10:00:00,21.59,21.75,21.58,21.7,95400.0,21.59,21.75,21.58,21.7,95400.0
2008-02-12 10:30:00,21.7,21.88,21.69,21.88,105900.0,21.7,21.88,21.69,21.88,105900.0
2008-02-12 11:00:00,21.89,22.0,21.85,21.87,181600.0,21.89,22.0,21.85,21.87,181600.0
2008-02-12 11:30:00,21.87,21.9,21.81,21.82,72700.0,21.87,21.9,21.81,21.82,72700.0
2008-02-12 12:00:00,21.81,21.87,21.78,21.81,74800.0,21.81,21.87,21.78,21.81,74800.0
2008-02-12 12:30:00,21.81,21.87,21.76,21.87,70400.0,21.81,21.87,21.76,21.87,70400.0
2008-02-12 13:00:00,21.87,21.98,21.84,21.98,76600.0,21.87,21.98,21.84,21.98,76600.0
2008-02-12 13:30:00,21.97,22.04,21.96,22.03,140700.0,21.97,22.04,21.96,22.03,140700.0
2008-02-12 14:00:00,22.03,22.04,21.92,21.94,106900.0,22.03,22.04,21.92,21.94,106900.0
2008-02-12 14:30:00,21.94,21.94,21.82,21.86,158300.0,21.94,21.94,21.82,21.86,158300.0
2008-02-12 15:00:00,21.86,21.9,21.73,21.82,240900.0,21.86,21.9,21.73,21.82,240900.0
2008-02-12 15:30:00,21.81,21.84,21.65,21.72,423300.0,21.81,21.84,21.65,21.72,423300.0
2008-02-13 09:30:00,22.19,22.38,22.04,22.19,390700.0,22.19,22.38,22.04,22.19,390700.0
2008-02-13 10:00:00,22.2,22.25,22.05,22.1,118000.0,22.2,22.25,22.05,22.1,118000.0
2008-02-13 10:30:00,22.1,22.1,21.92,21.94,173300.0,22.1,22.1,21.92,21.94,173300.0
2008-02-13 11:00:00,21.95,22.01,21.9,22.0,93000.0,21.95,22.01,21.9,22.0,93000.0
2008-02-13 11:30:00,22.0,22.01,21.95,21.99,63900.0,22.0,22.01,21.95,21.99,63900.0
2008-02-13 12:00:00,21.98,22.01,21.95,21.98,51700.0,21.98,22.01,21.95,21.98,51700.0
2008-02-13 12:30:00,21.98,22.01,21.96,21.99,85900.0,21.98,22.01,21.96,21.99,85900.0
2008-02-13 13:00:00,21.99,22.18,21.95,22.18,150400.0,21.99,22.18,21.95,22.18,150400.0
2008-02-13 13:30:00,22.17,22.31,22.14,22.28,153700.0,22.17,22.31,22.14,22.28,153700.0
2008-02-13 14:00:00,22.28,22.34,22.19,22.23,129800.0,22.28,22.34,22.19,22.23,129800.0
2008-02-13 14:30:00,22.25,22.49,22.22,22.49,212800.0,22.25,22.49,22.22,22.49,212800.0
2008-02-13 15:00:00,22.49,22.5,22.32,22.32,235900.0,22.49,22.5,22.32,22.32,235900.0
2008-02-13 15:30:00,22.32,22.4,22.28,22.32,512000.0,22.32,22.4,22.28,22.32,512000.0
2008-02-14 09:30:00,22.28,22.29,21.97,22.06,68700.0,22.28,22.29,21.97,22.06,68700.0
2008-02-14 10:00:00,22.06,22.14,22.02,22.04,71800.0,22.06,22.14,22.02,22.04,71800.0
2008-02-14 10:30:00,22.05,22.07,21.98,22.0,114300.0,22.05,22.07,21.98,22.0,114300.0
2008-02-14 11:00:00,22.0,22.05,21.93,22.01,102900.0,22.0,22.05,21.93,22.01,102900.0
2008-02-14 11:30:00,22.01,22.03,21.97,22.01,101800.0,22.01,22.03,21.97,22.01,101800.0
2008-02-14 12:00:00,22.0,22.06,21.99,22.06,99900.0,22.0,22.06,21.99,22.06,99900.0
2008-02-14 12:30:00,22.04,22.04,21.96,21.98,80300.0,22.04,22.04,21.96,21.98,80300.0
2008-02-14 13:00:00,21.98,22.0,21.87,21.92,120000.0,21.98,22.0,21.87,21.92,120000.0
2008-02-14 13:30:00,21.92,22.0,21.92,21.98,97700.0,21.92,22.0,21.92,21.98,97700.0
2008-02-14 14:00:00,21.99,22.0,21.96,21.97,82500.0,21.99,22.0,21.96,21.97,82500.0
2008-02-14 14:30:00,21.97,21.98,21.89,21.96,188800.0,21.97,21.98,21.89,21.96,188800.0
2008-02-14 15:00:00,21.97,22.01,21.91,22.01,189400.0,21.97,22.01,21.91,22.01,189400.0
2008-02-14 15:30:00,22.0,22.03,21.93,21.97,210400.0,22.0,22.03,21.93,21.97,210400.0
2008-02-15 09:30:00,21.84,22.09,21.84,21.96,255600.0,21.84,22.09,21.84,21.96,255600.0
2008-02-15 10:00:00,21.95,22.01,21.88,21.9,124500.0,21.95,22.01,21.88,21.9,124500.0
2008-02-15 10:30:00,21.91,22.0,21.83,21.84,53200.0,21.91,22.0,21.83,21.84,53200.0
2008-02-15 11:00:00,21.86,21.88,21.77,21.8,53500.0,21.86,21.88,21.77,21.8,53500.0
2008-02-15 11:30:00,21.81,21.82,21.67,21.71,114800.0,21.81,21.82,21.67,21.71,114800.0
2008-02-15 12:00:00,21.72,21.79,21.65,21.65,106900.0,21.72,21.79,21.65,21.65,106900.0
2008-02-15 12:30:00,21.65,21.7,21.6,21.69,95200.0,21.65,21.7,21.6,21.69,95200.0
2008-02-15 13:00:00,21.7,21.72,21.59,21.67,221100.0,21.7,21.72,21.59,21.67,221100.0
2008-02-15 13:30:00,21.67,21.68,21.57,21.67,81100.0,21.67,21.68,21.57,21.67,81100.0
2008-02-15 14:00:00,21.68,21.71,21.66,21.68,58400.0,21.68,21.71,21.66,21.68,58400.0
2008-02-15 14:30:00,21.69,21.73,21.66,21.72,62600.0,21.69,21.73,21.66,21.72,62600.0
2008-02-15 15:00:00,21.71,21.85,21.7,21.81,142600.0,21.71,21.85,21.7,21.81,142600.0
2008-02-15 15:30:00,21.81,21.92,21.8,21.86,190300.0,21.81,21.92,21.8,21.86,190300.0
2008-02-19 09:30:00,22.23,22.25,21.98,22.0,143600.0,22.23,22.25,21.98,22.0,143600.0
2008-02-19 10:00:00,22.0,22.05,21.91,21.91,99000.0,22.0,22.05,21.91,21.91,99000.0
2008-02-19 10:30:00,21.92,21.96,21.84,21.87,85300.0,21.92,21.96,21.84,21.87,85300.0
2008-02-19 11:00:00,21.88,21.92,21.82,21.82,70400.0,21.88,21.92,21.82,21.82,70400.0
2008-02-19 11:30:00,21.83,21.88,21.79,21.88,36100.0,21.83,21.88,21.79,21.88,36100.0
2008-02-19 12:00:00,21.89,21.9,21.87,21.9,48900.0,21.89,21.9,21.87,21.9,48900.0
2008-02-19 12:30:00,21.89,21.9,21.78,21.8,59100.0,21.89,21.9,21.78,21.8,59100.0
2008-02-19 13:00:00,21.8,21.94,21.8,21.9,97500.0,21.8,21.94,21.8,21.9,97500.0
2008-02-19 13:30:00,21.89,21.9,21.81,21.83,66800.0,21.89,21.9,21.81,21.83,66800.0
2008-02-19 14:00:00,21.83,21.89,21.78,21.82,78100.0,21.83,21.89,21.78,21.82,78100.0
2008-02-19 14:30:00,21.82,21.83,21.59,21.59,106000.0,21.82,21.83,21.59,21.59,106000.0
2008-02-19 15:00:00,21.59,21.68,21.57,21.6,155900.0,21.59,21.68,21.57,21.6,155900.0
2008-02-19 15:30:00,21.6,21.77,21.59,21.66,182300.0,21.6,21.77,21.59,21.66,182300.0
2008-02-20 09:30:00,21.83,21.98,21.66,21.74,116800.0,21.83,21.98,21.66,21.74,116800.0
2008-02-20 10:00:00,21.73,21.86,21.65,21.76,93100.0,21.73,21.86,21.65,21.76,93100.0
2008-02-20 10:30:00,21.76,21.87,21.7,21.81,101600.0,21.76,21.87,21.7,21.81,101600.0
2008-02-20 11:00:00,21.8,21.86,21.77,21.84,86800.0,21.8,21.86,21.77,21.84,86800.0
2008-02-20 11:30:00,21.83,21.93,21.79,21.91,129700.0,21.83,21.93,21.79,21.91,129700.0
2008-02-20 12:00:00,21.89,22.23,21.87,22.19,170000.0,21.89,22.23,21.87,22.19,170000.0
2008-02-20 12:30:00,22.19,22.23,21.99,22.0,138300.0,22.19,22.23,21.99,22.0,138300.0
2008-02-20 13:00:00,22.0,22.18,21.99,22.08,105400.0,22.0,22.18,21.99,22.08,105400.0
2008-02-20 13:30:00,22.07,22.16,22.0,22.1,89300.0,22.07,22.16,22.0,22.1,89300.0
2008-02-20 14:00:00,22.1,22.22,22.02,22.05,131800.0,22.1,22.22,22.02,22.05,131800.0
2008-02-20 14:30:00,22.04,22.25,22.0,22.24,99200.0,22.04,22.25,22.0,22.24,99200.0
2008-02-20 15:00:00,22.23,22.25,22.07,22.09,130200.0,22.23,22.25,22.07,22.09,130200.0
2008-02-20 15:30:00,22.08,22.24,22.07,22.22,285700.0,22.08,22.24,22.07,22.22,285700.0
2008-02-21 09:30:00,22.23,22.36,22.17,22.19,81100.0,22.23,22.36,22.17,22.19,81100.0
2008-02-21 10:00:00,22.18,22.25,22.1,22.24,84700.0,22.18,22.25,22.1,22.24,84700.0
2008-02-21 10:30:00,22.25,22.26,22.04,22.04,85400.0,22.25,22.26,22.04,22.04,85400.0
2008-02-21 11:00:00,22.04,22.16,22.02,22.15,74800.0,22.04,22.16,22.02,22.15,74800.0
2008-02-21 11:30:00,22.15,22.22,22.13,22.18,76800.0,22.15,22.22,22.13,22.18,76800.0
2008-02-21 12:00:00,22.16,22.16,22.01,22.13,96000.0,22.16,22.16,22.01,22.13,96000.0
2008-02-21 12:30:00,22.13,22.2,22.1,22.2,88700.0,22.13,22.2,22.1,22.2,88700.0
2008-02-21 13:00:00,22.19,22.23,22.12,22.16,143700.0,22.19,22.23,22.12,22.16,143700.0
2008-02-21 13:30:00,22.16,22.16,21.99,22.02,53700.0,22.16,22.16,21.99,22.02,53700.0
2008-02-21 14:00:00,22.02,22.17,22.02,22.17,69400.0,22.02,22.17,22.02,22.17,69400.0
2008-02-21 14:30:00,22.16,22.16,22.06,22.12,90900.0,22.16,22.16,22.06,22.12,90900.0
2008-02-21 15:00:00,22.11,22.11,21.99,22.07,85400.0,22.11,22.11,21.99,22.07,85400.0
2008-02-21 15:30:00,22.06,22.12,22.01,22.04,200400.0,22.06,22.12,22.01,22.04,200400.0
2008-02-22 09:30:00,22.22,22.25,21.98,22.1,122300.0,22.22,22.25,21.98,22.1,122300.0
2008-02-22 10:00:00,22.09,22.1,21.95,22.04,97600.0,22.09,22.1,21.95,22.04,97600.0
2008-02-22 10:30:00,22.04,22.1,22.02,22.05,112600.0,22.04,22.1,22.02,22.05,112600.0
2008-02-22 11:00:00,22.04,22.11,22.02,22.03,81000.0,22.04,22.11,22.02,22.03,81000.0
2008-02-22 11:30:00,22.04,22.06,21.94,21.99,89500.0,22.04,22.06,21.94,21.99,89500.0
2008-02-22 12:00:00,21.99,21.99,21.86,21.87,69000.0,21.99,21.99,21.86,21.87,69000.0
2008-02-22 12:30:00,21.87,21.95,21.84,21.92,58000.0,21.87,21.95,21.84,21.92,58000.0
2008-02-22 13:00:00,21.92,21.95,21.87,21.88,61200.0,21.92,21.95,21.87,21.88,61200.0
2008-02-22 13:30:00,21.88,21.96,21.84,21.92,107100.0,21.88,21.96,21.84,21.92,107100.0
2008-02-22 14:00:00,21.92,21.95,21.87,21.88,69400.0,21.92,21.95,21.87,21.88,69400.0
2008-02-22 14:30:00,21.89,21.9,21.83,21.88,103600.0,21.89,21.9,21.83,21.88,103600.0
2008-02-22 15:00:00,21.88,22.01,21.85,22.0,162100.0,21.88,22.01,21.85,22.0,162100.0
2008-02-22 15:30:00,22.0,22.31,22.0,22.28,426500.0,22.0,22.31,22.0,22.28,426500.0
2008-02-25 09:30:00,22.34,22.42,22.1,22.11,66600.0,22.34,22.42,22.1,22.11,66600.0
2008-02-25 10:00:00,22.14,22.39,22.09,22.39,136900.0,22.14,22.39,22.09,22.39,136900.0
2008-02-25 10:30:00,22.4,22.52,22.4,22.48,243000.0,22.4,22.52,22.4,22.48,243000.0
2008-02-25 11:00:00,22.48,22.48,22.26,22.28,92700.0,22.48,22.48,22.26,22.28,92700.0
2008-02-25 11:30:00,22.29,22.29,22.12,22.13,63900.0,22.29,22.29,22.12,22.13,63900.0
2008-02-25 12:00:00,22.13,22.18,22.07,22.1,52300.0,22.13,22.18,22.07,22.1,52300.0
2008-02-25 12:30:00,22.1,22.13,22.06,22.11,48400.0,22.1,22.13,22.06,22.11,48400.0
2008-02-25 13:00:00,22.11,22.17,22.04,22.05,55700.0,22.11,22.17,22.04,22.05,55700.0
2008-02-25 13:30:00,22.05,22.13,22.01,22.11,56700.0,22.05,22.13,22.01,22.11,56700.0
2008-02-25 14:00:00,22.11,22.3,22.05,22.3,121100.0,22.11,22.3,22.05,22.3,121100.0
2008-02-25 14:30:00,22.3,22.38,22.19,22.27,184100.0,22.3,22.38,22.19,22.27,184100.0
2008-02-25 15:00:00,22.27,22.4,22.22,22.39,144900.0,22.27,22.4,22.22,22.39,144900.0
2008-02-25 15:30:00,22.4,22.5,22.35,22.43,322000.0,22.4,22.5,22.35,22.43,322000.0
2008-02-26 09:30:00,22.48,22.52,22.19,22.42,55300.0,22.48,22.52,22.19,22.42,55300.0
2008-02-26 10:00:00,22.39,22.41,22.24,22.25,49400.0,22.39,22.41,22.24,22.25,49400.0
2008-02-26 10:30:00,22.24,22.44,22.18,22.36,71800.0,22.24,22.44,22.18,22.36,71800.0
2008-02-26 11:00:00,22.36,22.46,22.35,22.45,59600.0,22.36,22.46,22.35,22.45,59600.0
2008-02-26 11:30:00,22.46,22.58,22.45,22.58,72400.0,22.46,22.58,22.45,22.58,72400.0
2008-02-26 12:00:00,22.58,22.71,22.53,22.7,104500.0,22.58,22.71,22.53,22.7,104500.0
2008-02-26 12:30:00,22.71,22.72,22.63,22.69,52800.0,22.71,22.72,22.63,22.69,52800.0
2008-02-26 13:00:00,22.69,22.84,22.65,22.68,81800.0,22.69,22.84,22.65,22.68,81800.0
2008-02-26 13:30:00,22.68,22.71,22.61,22.64,77300.0,22.68,22.71,22.61,22.64,77300.0
2008-02-26 14:00:00,22.63,22.75,22.62,22.74,52400.0,22.63,22.75,22.62,22.74,52400.0
2008-02-26 14:30:00,22.75,22.84,22.72,22.8,94300.0,22.75,22.84,22.72,22.8,94300.0
2008-02-26 15:00:00,22.8,22.8,22.58,22.65,141800.0,22.8,22.8,22.58,22.65,141800.0
2008-02-26 15:30:00,22.66,22.74,22.57,22.72,204800.0,22.66,22.74,22.57,22.72,204800.0
2008-02-27 09:30:00,22.5,22.66,22.42,22.64,56300.0,22.5,22.66,22.42,22.64,56300.0
2008-02-27 10:00:00,22.63,22.74,22.56,22.64,61900.0,22.63,22.74,22.56,22.64,61900.0
2008-02-27 10:30:00,22.64,22.95,22.63,22.9,81300.0,22.64,22.95,22.63,22.9,81300.0
2008-02-27 11:00:00,22.9,22.94,22.79,22.82,63800.0,22.9,22.94,22.79,22.82,63800.0
2008-02-27 11:30:00,22.82,22.95,22.76,22.95,60900.0,22.82,22.95,22.76,22.95,60900.0
2008-02-27 12:00:00,22.94,22.95,22.81,22.84,34300.0,22.94,22.95,22.81,22.84,34300.0
2008-02-27 12:30:00,22.84,22.93,22.83,22.89,31800.0,22.84,22.93,22.83,22.89,31800.0
2008-02-27 13:00:00,22.89,22.94,22.81,22.92,60900.0,22.89,22.94,22.81,22.92,60900.0
2008-02-27 13:30:00,22.93,22.94,22.76,22.87,88200.0,22.93,22.94,22.76,22.87,88200.0
2008-02-27 14:00:00,22.87,22.87,22.7,22.76,89700.0,22.87,22.87,22.7,22.76,89700.0
2008-02-27 14:30:00,22.77,22.89,22.75,22.89,164800.0,22.77,22.89,22.75,22.89,164800.0
2008-02-27 15:00:00,22.89,22.96,22.82,22.94,86600.0,22.89,22.96,22.82,22.94,86600.0
2008-02-27 15:30:00,22.93,22.96,22.82,22.84,187600.0,22.93,22.96,22.82,22.84,187600.0
2008-02-28 09:30:00,22.69,22.87,22.67,22.82,129500.0,22.69,22.87,22.67,22.82,129500.0
2008-02-28 10:00:00,22.84,22.9,22.76,22.8,96800.0,22.84,22.9,22.76,22.8,96800.0
2008-02-28 10:30:00,22.8,22.85,22.72,22.73,60800.0,22.8,22.85,22.72,22.73,60800.0
2008-02-28 11:00:00,22.73,22.73,22.56,22.58,81800.0,22.73,22.73,22.56,22.58,81800.0
2008-02-28 11:30:00,22.58,22.58,22.49,22.54,70000.0,22.58,22.58,22.49,22.54,70000.0
2008-02-28 12:00:00,22.54,22.55,22.49,22.53,38100.0,22.54,22.55,22.49,22.53,38100.0
2008-02-28 12:30:00,22.53,22.56,22.5,22.51,52000.0,22.53,22.56,22.5,22.51,52000.0
2008-02-28 13:00:00,22.51,22.59,22.47,22.53,87600.0,22.51,22.59,22.47,22.53,87600.0
2008-02-28 13:30:00,22.53,22.69,22.52,22.68,89000.0,22.53,22.69,22.52,22.68,89000.0
2008-02-28 14:00:00,22.69,22.86,22.64,22.84,129700.0,22.69,22.86,22.64,22.84,129700.0
2008-02-28 14:30:00,22.85,22.9,22.79,22.81,127700.0,22.85,22.9,22.79,22.81,127700.0
2008-02-28 15:00:00,22.81,22.82,22.62,22.68,174700.0,22.81,22.82,22.62,22.68,174700.0
2008-02-28 15:30:00,22.68,22.74,22.66,22.71,262700.0,22.68,22.74,22.66,22.71,262700.0
2008-02-29 09:30:00,22.47,22.5,22.14,22.22,144800.0,22.47,22.5,22.14,22.22,144800.0
2008-02-29 10:00:00,22.22,22.25,21.95,21.99,132900.0,22.22,22.25,21.95,21.99,132900.0
2008-02-29 10:30:00,21.98,22.09,21.94,22.05,66400.0,21.98,22.09,21.94,22.05,66400.0
2008-02-29 11:00:00,22.06,22.07,21.93,21.97,56400.0,22.06,22.07,21.93,21.97,56400.0
2008-02-29 11:30:00,21.97,22.0,21.88,21.94,57300.0,21.97,22.0,21.88,21.94,57300.0
2008-02-29 12:00:00,21.95,21.99,21.89,21.94,56700.0,21.95,21.99,21.89,21.94,56700.0
2008-02-29 12:30:00,21.94,22.0,21.93,21.98,37200.0,21.94,22.0,21.93,21.98,37200.0
2008-02-29 13:00:00,21.97,22.12,21.97,22.07,89300.0,21.97,22.12,21.97,22.07,89300.0
2008-02-29 13:30:00,22.06,22.07,21.92,21.97,96700.0,22.06,22.07,21.92,21.97,96700.0
2008-02-29 14:00:00,21.97,22.04,21.93,21.94,97600.0,21.97,22.04,21.93,21.94,97600.0
2008-02-29 14:30:00,21.94,22.14,21.94,21.97,128400.0,21.94,22.14,21.94,21.97,128400.0
2008-02-29 15:00:00,21.97,22.03,21.88,22.02,112700.0,21.97,22.03,21.88,22.02,112700.0
2008-02-29 15:30:00,22.02,22.04,21.92,21.92,422800.0,22.02,22.04,21.92,21.92,422800.0
2008-03-03 09:30:00,21.81,22.14,21.81,22.0,156300.0,21.81,22.14,21.81,22.0,156300.0
2008-03-03 10:00:00,22.0,22.13,21.96,21.98,120700.0,22.0,22.13,21.96,21.98,120700.0
2008-03-03 10:30:00,21.98,21.99,21.87,21.92,143200.0,21.98,21.99,21.87,21.92,143200.0
2008-03-03 11:00:00,21.92,21.98,21.85,21.87,88700.0,21.92,21.98,21.85,21.87,88700.0
2008-03-03 11:30:00,21.87,21.96,21.86,21.95,62400.0,21.87,21.96,21.86,21.95,62400.0
2008-03-03 12:00:00,21.96,21.97,21.86,21.95,89300.0,21.96,21.97,21.86,21.95,89300.0
2008-03-03 12:30:00,21.94,21.99,21.82,21.85,100700.0,21.94,21.99,21.82,21.85,100700.0
2008-03-03 13:00:00,21.85,21.94,21.84,21.93,102700.0,21.85,21.94,21.84,21.93,102700.0
2008-03-03 13:30:00,21.93,21.93,21.86,21.87,130700.0,21.93,21.93,21.86,21.87,130700.0
2008-03-03 14:00:00,21.87,21.94,21.84,21.85,131400.0,21.87,21.94,21.84,21.85,131400.0
2008-03-03 14:30:00,21.86,21.91,21.72,21.76,175900.0,21.86,21.91,21.72,21.76,175900.0
2008-03-03 15:00:00,21.76,21.88,21.74,21.88,152500.0,21.76,21.88,21.74,21.88,152500.0
2008-03-03 15:30:00,21.88,21.91,21.8,21.85,288500.0,21.88,21.91,21.8,21.85,288500.0
2008-03-04 09:30:00,21.67,21.81,21.5,21.78,85100.0,21.67,21.81,21.5,21.78,85100.0
2008-03-04 10:00:00,21.77,21.79,21.68,21.68,99100.0,21.77,21.79,21.68,21.68,99100.0
2008-03-04 10:30:00,21.68,21.68,21.41,21.41,140300.0,21.68,21.68,21.41,21.41,140300.0
2008-03-04 11:00:00,21.41,21.58,21.34,21.51,148100.0,21.41,21.58,21.34,21.51,148100.0
2008-03-04 11:30:00,21.5,21.55,21.46,21.49,80000.0,21.5,21.55,21.46,21.49,80000.0
2008-03-04 12:00:00,21.5,21.58,21.5,21.52,67900.0,21.5,21.58,21.5,21.52,67900.0
2008-03-04 12:30:00,21.52,21.6,21.44,21.49,56800.0,21.52,21.6,21.44,21.49,56800.0
2008-03-04 13:00:00,21.47,21.54,21.42,21.46,73000.0,21.47,21.54,21.42,21.46,73000.0
2008-03-04 13:30:00,21.45,21.45,21.3,21.31,192700.0,21.45,21.45,21.3,21.31,192700.0
2008-03-04 14:00:00,21.32,21.35,21.19,21.22,312800.0,21.32,21.35,21.19,21.22,312800.0
2008-03-04 14:30:00,21.22,21.32,21.1,21.31,249400.0,21.22,21.32,21.1,21.31,249400.0
2008-03-04 15:00:00,21.3,21.65,21.26,21.5,227400.0,21.3,21.65,21.26,21.5,227400.0
2008-03-04 15:30:00,21.5,21.68,21.47,21.56,242200.0,21.5,21.68,21.47,21.56,242200.0
2008-03-05 09:30:00,21.57,21.8,21.4,21.59,99500.0,21.57,21.8,21.4,21.59,99500.0
2008-03-05 10:00:00,21.6,21.85,21.59,21.81,140600.0,21.6,21.85,21.59,21.81,140600.0
2008-03-05 10:30:00,21.8,21.9,21.78,21.78,139800.0,21.8,21.9,21.78,21.78,139800.0
2008-03-05 11:00:00,21.78,21.87,21.78,21.84,61900.0,21.78,21.87,21.78,21.84,61900.0
2008-03-05 11:30:00,21.84,21.89,21.74,21.75,118700.0,21.84,21.89,21.74,21.75,118700.0
2008-03-05 12:00:00,21.76,21.97,21.68,21.71,72800.0,21.76,21.97,21.68,21.71,72800.0
2008-03-05 12:30:00,21.72,21.8,21.63,21.69,60900.0,21.72,21.8,21.63,21.69,60900.0
2008-03-05 13:00:00,21.68,21.74,21.51,21.54,144400.0,21.68,21.74,21.51,21.54,144400.0
2008-03-05 13:30:00,21.51,21.53,21.38,21.44,125000.0,21.51,21.53,21.38,21.44,125000.0
2008-03-05 14:00:00,21.44,21.6,21.4,21.53,106500.0,21.44,21.6,21.4,21.53,106500.0
2008-03-05 14:30:00,21.53,21.6,21.47,21.52,110100.0,21.53,21.6,21.47,21.52,110100.0
2008-03-05 15:00:00,21.52,21.54,21.4,21.47,163100.0,21.52,21.54,21.4,21.47,163100.0
2008-03-05 15:30:00,21.46,21.48,21.4,21.47,261700.0,21.46,21.48,21.4,21.47,261700.0
2008-03-06 09:30:00,21.7,21.89,21.44,21.45,93900.0,21.7,21.89,21.44,21.45,93900.0
2008-03-06 10:00:00,21.45,21.55,21.39,21.51,120300.0,21.45,21.55,21.39,21.51,120300.0
2008-03-06 10:30:00,21.51,21.62,21.48,21.52,59900.0,21.51,21.62,21.48,21.52,59900.0
2008-03-06 11:00:00,21.54,21.58,21.4,21.41,47600.0,21.54,21.58,21.4,21.41,47600.0
2008-03-06 11:30:00,21.41,21.48,21.38,21.39,35900.0,21.41,21.48,21.38,21.39,35900.0
2008-03-06 12:00:00,21.38,21.38,21.24,21.29,80200.0,21.38,21.38,21.24,21.29,80200.0
2008-03-06 12:30:00,21.29,21.32,21.15,21.15,94900.0,21.29,21.32,21.15,21.15,94900.0
2008-03-06 13:00:00,21.16,21.2,21.11,21.12,76600.0,21.16,21.2,21.11,21.12,76600.0
2008-03-06 13:30:00,21.12,21.17,21.11,21.12,52700.0,21.12,21.17,21.11,21.12,52700.0
2008-03-06 14:00:00,21.12,21.21,21.08,21.09,81200.0,21.12,21.21,21.08,21.09,81200.0
2008-03-06 14:30:00,21.08,21.14,21.04,21.09,96300.0,21.08,21.14,21.04,21.09,96300.0
2008-03-06 15:00:00,21.11,21.11,20.99,21.03,220100.0,21.11,21.11,20.99,21.03,220100.0
2008-03-06 15:30:00,21.02,21.08,20.98,20.99,437100.0,21.02,21.08,20.98,20.99,437100.0
2008-03-07 09:30:00,20.87,21.33,20.87,21.28,152800.0,20.87,21.33,20.87,21.28,152800.0
2008-03-07 10:00:00,21.29,21.38,21.12,21.25,77700.0,21.29,21.38,21.12,21.25,77700.0
2008-03-07 10:30:00,21.23,21.36,21.19,21.21,46700.0,21.23,21.36,21.19,21.21,46700.0
2008-03-07 11:00:00,21.21,21.22,21.1,21.1,196900.0,21.21,21.22,21.1,21.1,196900.0
2008-03-07 11:30:00,21.12,21.16,21.04,21.09,106800.0,21.12,21.16,21.04,21.09,106800.0
2008-03-07 12:00:00,21.09,21.1,21.02,21.08,57200.0,21.09,21.1,21.02,21.08,57200.0
2008-03-07 12:30:00,21.08,21.14,21.03,21.13,90200.0,21.08,21.14,21.03,21.13,90200.0
2008-03-07 13:00:00,21.13,21.14,21.04,21.12,48600.0,21.13,21.14,21.04,21.12,48600.0
2008-03-07 13:30:00,21.12,21.14,20.88,20.93,74700.0,21.12,21.14,20.88,20.93,74700.0
2008-03-07 14:00:00,20.94,21.02,20.82,20.88,83900.0,20.94,21.02,20.82,20.88,83900.0
2008-03-07 14:30:00,20.88,21.04,20.8,21.04,135500.0,20.88,21.04,20.8,21.04,135500.0
2008-03-07 15:00:00,21.04,21.24,21.0,21.13,178100.0,21.04,21.24,21.0,21.13,178100.0
2008-03-07 15:30:00,21.13,21.16,20.95,21.0,302900.0,21.13,21.16,20.95,21.0,302900.0
2008-03-10 09:30:00,20.99,21.13,20.89,21.11,81600.0,20.99,21.13,20.89,21.11,81600.0
2008-03-10 10:00:00,21.11,21.17,21.02,21.03,80700.0,21.11,21.17,21.02,21.03,80700.0
2008-03-10 10:30:00,21.05,21.1,21.02,21.03,58500.0,21.05,21.1,21.02,21.03,58500.0
2008-03-10 11:00:00,21.04,21.09,20.88,20.88,71100.0,21.04,21.09,20.88,20.88,71100.0
2008-03-10 11:30:00,20.88,21.06,20.87,21.05,81600.0,20.88,21.06,20.87,21.05,81600.0
2008-03-10 12:00:00,21.05,21.16,20.98,21.07,125400.0,21.05,21.16,20.98,21.07,125400.0
2008-03-10 12:30:00,21.07,21.12,20.98,21.1,46000.0,21.07,21.12,20.98,21.1,46000.0
2008-03-10 13:00:00,21.09,21.11,20.93,20.94,85600.0,21.09,21.11,20.93,20.94,85600.0
2008-03-10 13:30:00,20.95,21.01,20.91,20.92,57700.0,20.95,21.01,20.91,20.92,57700.0
2008-03-10 14:00:00,20.92,20.97,20.83,20.89,95900.0,20.92,20.97,20.83,20.89,95900.0
2008-03-10 14:30:00,20.88,20.97,20.88,20.91,74500.0,20.88,20.97,20.88,20.91,74500.0
2008-03-10 15:00:00,20.93,21.01,20.87,20.99,139500.0,20.93,21.01,20.87,20.99,139500.0
2008-03-10 15:30:00,21.0,21.0,20.83,20.83,264200.0,21.0,21.0,20.83,20.83,264200.0
2008-03-11 09:30:00,21.05,21.17,20.84,21.0,146400.0,21.05,21.17,20.84,21.0,146400.0
2008-03-11 10:00:00,20.99,21.17,20.98,21.12,150400.0,20.99,21.17,20.98,21.12,150400.0
2008-03-11 10:30:00,21.12,21.17,21.06,21.16,142900.0,21.12,21.17,21.06,21.16,142900.0
2008-03-11 11:00:00,21.16,21.22,21.06,21.15,129100.0,21.16,21.22,21.06,21.15,129100.0
2008-03-11 11:30:00,21.14,21.18,20.92,20.98,72300.0,21.14,21.18,20.92,20.98,72300.0
2008-03-11 12:00:00,20.99,21.07,20.97,21.01,53100.0,20.99,21.07,20.97,21.01,53100.0
2008-03-11 12:30:00,21.01,21.01,20.86,20.95,99600.0,21.01,21.01,20.86,20.95,99600.0
2008-03-11 13:00:00,20.95,21.12,20.91,21.12,71300.0,20.95,21.12,20.91,21.12,71300.0
2008-03-11 13:30:00,21.11,21.22,21.08,21.2,101600.0,21.11,21.22,21.08,21.2,101600.0
2008-03-11 14:00:00,21.2,21.34,21.19,21.33,146600.0,21.2,21.34,21.19,21.33,146600.0
2008-03-11 14:30:00,21.33,21.52,21.33,21.46,166500.0,21.33,21.52,21.33,21.46,166500.0
2008-03-11 15:00:00,21.45,21.61,21.43,21.59,150200.0,21.45,21.61,21.43,21.59,150200.0
2008-03-11 15:30:00,21.59,21.72,21.49,21.72,374600.0,21.59,21.72,21.49,21.72,374600.0
2008-03-12 09:30:00,22.11,22.2,21.85,22.05,142900.0,22.11,22.2,21.85,22.05,142900.0
2008-03-12 10:00:00,22.05,22.16,22.0,22.1,84800.0,22.05,22.16,22.0,22.1,84800.0
2008-03-12 10:30:00,22.11,22.41,22.07,22.34,177200.0,22.11,22.41,22.07,22.34,177200.0
2008-03-12 11:00:00,22.34,22.76,22.33,22.5,208100.0,22.34,22.76,22.33,22.5,208100.0
2008-03-12 11:30:00,22.51,22.52,22.26,22.32,91200.0,22.51,22.52,22.26,22.32,91200.0
2008-03-12 12:00:00,22.32,22.34,22.24,22.28,68800.0,22.32,22.34,22.24,22.28,68800.0
2008-03-12 12:30:00,22.27,22.34,22.26,22.31,50000.0,22.27,22.34,22.26,22.31,50000.0
2008-03-12 13:00:00,22.32,22.39,22.29,22.39,64400.0,22.32,22.39,22.29,22.39,64400.0
2008-03-12 13:30:00,22.38,22.39,22.23,22.23,74500.0,22.38,22.39,22.23,22.23,74500.0
2008-03-12 14:00:00,22.23,22.3,22.17,22.22,109600.0,22.23,22.3,22.17,22.22,109600.0
2008-03-12 14:30:00,22.22,22.4,22.19,22.38,142200.0,22.22,22.4,22.19,22.38,142200.0
2008-03-12 15:00:00,22.39,22.41,22.27,22.27,157500.0,22.39,22.41,22.27,22.27,157500.0
2008-03-12 15:30:00,22.27,22.32,22.1,22.13,286300.0,22.27,22.32,22.1,22.13,286300.0
2008-03-13 09:30:00,21.92,22.12,21.9,22.08,92500.0,21.92,22.12,21.9,22.08,92500.0
2008-03-13 10:00:00,22.07,22.22,22.06,22.17,211300.0,22.07,22.22,22.06,22.17,211300.0
2008-03-13 10:30:00,22.18,22.27,22.14,22.26,201900.0,22.18,22.27,22.14,22.26,201900.0
2008-03-13 11:00:00,22.25,22.55,22.22,22.53,323800.0,22.25,22.55,22.22,22.53,323800.0
2008-03-13 11:30:00,22.51,22.57,22.49,22.52,157200.0,22.51,22.57,22.49,22.52,157200.0
2008-03-13 12:00:00,22.52,22.61,22.49,22.52,122300.0,22.52,22.61,22.49,22.52,122300.0
2008-03-13 12:30:00,22.51,22.52,22.35,22.48,104200.0,22.51,22.52,22.35,22.48,104200.0
2008-03-13 13:00:00,22.48,22.69,22.46,22.65,104500.0,22.48,22.69,22.46,22.65,104500.0
2008-03-13 13:30:00,22.65,22.72,22.54,22.64,115400.0,22.65,22.72,22.54,22.64,115400.0
2008-03-13 14:00:00,22.63,22.7,22.55,22.65,162400.0,22.63,22.7,22.55,22.65,162400.0
2008-03-13 14:30:00,22.65,22.72,22.61,22.64,185200.0,22.65,22.72,22.61,22.64,185200.0
2008-03-13 15:00:00,22.64,22.69,22.61,22.64,168400.0,22.64,22.69,22.61,22.64,168400.0
2008-03-13 15:30:00,22.64,22.69,22.58,22.6,357700.0,22.64,22.69,22.58,22.6,357700.0
2008-03-14 09:30:00,22.7,22.75,22.3,22.31,185000.0,22.7,22.75,22.3,22.31,185000.0
2008-03-14 10:00:00,22.29,22.59,22.11,22.38,173200.0,22.29,22.59,22.11,22.38,173200.0
2008-03-14 10:30:00,22.37,22.46,22.3,22.45,105000.0,22.37,22.46,22.3,22.45,105000.0
2008-03-14 11:00:00,22.45,22.58,22.39,22.46,206500.0,22.45,22.58,22.39,22.46,206500.0
2008-03-14 11:30:00,22.45,22.5,22.43,22.44,118400.0,22.45,22.5,22.43,22.44,118400.0
2008-03-14 12:00:00,22.44,22.57,22.43,22.54,96400.0,22.44,22.57,22.43,22.54,96400.0
2008-03-14 12:30:00,22.51,22.52,22.34,22.4,117500.0,22.51,22.52,22.34,22.4,117500.0
2008-03-14 13:00:00,22.4,22.44,22.33,22.44,138700.0,22.4,22.44,22.33,22.44,138700.0
2008-03-14 13:30:00,22.44,22.53,22.37,22.41,135600.0,22.44,22.53,22.37,22.41,135600.0
2008-03-14 14:00:00,22.42,22.43,22.31,22.33,148100.0,22.42,22.43,22.31,22.33,148100.0
2008-03-14 14:30:00,22.33,22.55,22.32,22.43,182000.0,22.33,22.55,22.32,22.43,182000.0
2008-03-14 15:00:00,22.41,22.78,22.39,22.72,277000.0,22.41,22.78,22.39,22.72,277000.0
2008-03-14 15:30:00,22.7,22.72,22.49,22.5,316800.0,22.7,22.72,22.49,22.5,316800.0
2008-03-17 09:30:00,22.07,22.49,22.01,22.2,152500.0,22.07,22.49,22.01,22.2,152500.0
2008-03-17 10:00:00,22.19,22.2,22.09,22.15,123200.0,22.19,22.2,22.09,22.15,123200.0
2008-03-17 10:30:00,22.13,22.25,22.09,22.11,100900.0,22.13,22.25,22.09,22.11,100900.0
2008-03-17 11:00:00,22.13,22.17,21.91,21.95,105800.0,22.13,22.17,21.91,21.95,105800.0
2008-03-17 11:30:00,21.94,22.0,21.77,21.78,73300.0,21.94,22.0,21.77,21.78,73300.0
2008-03-17 12:00:00,21.78,21.84,21.64,21.67,89500.0,21.78,21.84,21.64,21.67,89500.0
2008-03-17 12:30:00,21.67,21.82,21.64,21.75,86000.0,21.67,21.82,21.64,21.75,86000.0
2008-03-17 13:00:00,21.76,21.76,21.6,21.62,97100.0,21.76,21.76,21.6,21.62,97100.0
2008-03-17 13:30:00,21.61,21.76,21.55,21.68,84400.0,21.61,21.76,21.55,21.68,84400.0
2008-03-17 14:00:00,21.68,21.77,21.57,21.58,131700.0,21.68,21.77,21.57,21.58,131700.0
2008-03-17 14:30:00,21.59,21.84,21.53,21.76,121500.0,21.59,21.84,21.53,21.76,121500.0
2008-03-17 15:00:00,21.77,21.94,21.69,21.9,171000.0,21.77,21.94,21.69,21.9,171000.0
2008-03-17 15:30:00,21.9,22.04,21.85,21.85,498400.0,21.9,22.04,21.85,21.85,498400.0
2008-03-18 09:30:00,22.08,22.28,22.01,22.08,95200.0,22.08,22.28,22.01,22.08,95200.0
2008-03-18 10:00:00,22.1,22.22,22.09,22.13,83700.0,22.1,22.22,22.09,22.13,83700.0
2008-03-18 10:30:00,22.11,22.11,22.0,22.06,58400.0,22.11,22.11,22.0,22.06,58400.0
2008-03-18 11:00:00,22.05,22.22,22.05,22.16,62300.0,22.05,22.22,22.05,22.16,62300.0
2008-03-18 11:30:00,22.17,22.22,22.12,22.14,96700.0,22.17,22.22,22.12,22.14,96700.0
2008-03-18 12:00:00,22.14,22.17,22.09,22.16,76500.0,22.14,22.17,22.09,22.16,76500.0
2008-03-18 12:30:00,22.16,22.3,22.15,22.3,85700.0,22.16,22.3,22.15,22.3,85700.0
2008-03-18 13:00:00,22.29,22.45,22.28,22.45,79300.0,22.29,22.45,22.28,22.45,79300.0
2008-03-18 13:30:00,22.45,22.49,22.43,22.47,87900.0,22.45,22.49,22.43,22.47,87900.0
2008-03-18 14:00:00,22.46,22.5,22.18,22.2,184800.0,22.46,22.5,22.18,22.2,184800.0
2008-03-18 14:30:00,22.2,22.31,22.08,22.26,476000.0,22.2,22.31,22.08,22.26,476000.0
2008-03-18 15:00:00,22.27,22.5,22.23,22.49,179300.0,22.27,22.5,22.23,22.49,179300.0
2008-03-18 15:30:00,22.49,22.83,22.48,22.76,464400.0,22.49,22.83,22.48,22.76,464400.0
2008-03-19 09:30:00,22.71,23.08,22.65,22.8,154400.0,22.71,23.08,22.65,22.8,154400.0
2008-03-19 10:00:00,22.81,22.91,22.68,22.7,155300.0,22.81,22.91,22.68,22.7,155300.0
2008-03-19 10:30:00,22.7,22.7,22.49,22.56,100400.0,22.7,22.7,22.49,22.56,100400.0
2008-03-19 11:00:00,22.55,22.68,22.49,22.68,110200.0,22.55,22.68,22.49,22.68,110200.0
2008-03-19 11:30:00,22.66,22.67,22.46,22.47,137000.0,22.66,22.67,22.46,22.47,137000.0
2008-03-19 12:00:00,22.47,22.49,22.25,22.27,145700.0,22.47,22.49,22.25,22.27,145700.0
2008-03-19 12:30:00,22.28,22.33,22.16,22.24,141300.0,22.28,22.33,22.16,22.24,141300.0
2008-03-19 13:00:00,22.24,22.33,22.11,22.31,100400.0,22.24,22.33,22.11,22.31,100400.0
2008-03-19 13:30:00,22.29,22.3,22.11,22.17,119800.0,22.29,22.3,22.11,22.17,119800.0
2008-03-19 14:00:00,22.17,22.25,22.05,22.24,138600.0,22.17,22.25,22.05,22.24,138600.0
2008-03-19 14:30:00,22.25,22.34,22.13,22.33,185900.0,22.25,22.34,22.13,22.33,185900.0
2008-03-19 15:00:00,22.33,22.39,22.2,22.24,207700.0,22.33,22.39,22.2,22.24,207700.0
2008-03-19 15:30:00,22.24,22.27,22.02,22.02,262000.0,22.24,22.27,22.02,22.02,262000.0
2008-03-20 09:30:00,22.04,22.26,21.79,22.23,397300.0,22.04,22.26,21.79,22.23,397300.0
2008-03-20 10:00:00,22.24,22.39,22.17,22.38,141400.0,22.24,22.39,22.17,22.38,141400.0
2008-03-20 10:30:00,22.38,22.57,22.34,22.54,150900.0,22.38,22.57,22.34,22.54,150900.0
2008-03-20 11:00:00,22.53,22.54,22.4,22.52,136100.0,22.53,22.54,22.4,22.52,136100.0
2008-03-20 11:30:00,22.52,22.61,22.46,22.55,95800.0,22.52,22.61,22.46,22.55,95800.0
2008-03-20 12:00:00,22.54,22.78,22.54,22.7,170800.0,22.54,22.78,22.54,22.7,170800.0
2008-03-20 12:30:00,22.69,22.73,22.56,22.57,127500.0,22.69,22.73,22.56,22.57,127500.0
2008-03-20 13:00:00,22.58,22.77,22.49,22.77,122100.0,22.58,22.77,22.49,22.77,122100.0
2008-03-20 13:30:00,22.77,23.03,22.75,22.98,175600.0,22.77,23.03,22.75,22.98,175600.0
2008-03-20 14:00:00,22.98,22.98,22.74,22.83,164400.0,22.98,22.98,22.74,22.83,164400.0
2008-03-20 14:30:00,22.82,22.98,22.79,22.98,209300.0,22.82,22.98,22.79,22.98,209300.0
2008-03-20 15:00:00,22.97,23.17,22.95,23.11,211500.0,22.97,23.17,22.95,23.11,211500.0
2008-03-20 15:30:00,23.1,23.49,23.1,23.43,810600.0,23.1,23.49,23.1,23.43,810600.0
2008-03-24 09:30:00,23.46,23.68,23.15,23.67,94000.0,23.46,23.68,23.15,23.67,94000.0
2008-03-24 10:00:00,23.68,23.86,23.68,23.79,101500.0,23.68,23.86,23.68,23.79,101500.0
2008-03-24 10:30:00,23.78,23.92,23.76,23.8,92700.0,23.78,23.92,23.76,23.8,92700.0
2008-03-24 11:00:00,23.79,23.97,23.77,23.94,78100.0,23.79,23.97,23.77,23.94,78100.0
2008-03-24 11:30:00,23.93,24.0,23.88,23.98,94000.0,23.93,24.0,23.88,23.98,94000.0
2008-03-24 12:00:00,23.99,24.08,23.92,24.08,113700.0,23.99,24.08,23.92,24.08,113700.0
2008-03-24 12:30:00,24.09,24.1,24.04,24.06,84600.0,24.09,24.1,24.04,24.06,84600.0
2008-03-24 13:00:00,24.05,24.06,23.99,24.05,61600.0,24.05,24.06,23.99,24.05,61600.0
2008-03-24 13:30:00,24.05,24.15,23.98,24.15,118400.0,24.05,24.15,23.98,24.15,118400.0
2008-03-24 14:00:00,24.15,24.15,24.07,24.14,125100.0,24.15,24.15,24.07,24.14,125100.0
2008-03-24 14:30:00,24.15,24.16,24.05,24.07,95100.0,24.15,24.16,24.05,24.07,95100.0
2008-03-24 15:00:00,24.07,24.16,23.97,24.12,163300.0,24.07,24.16,23.97,24.12,163300.0
2008-03-24 15:30:00,24.12,24.19,24.04,24.16,452200.0,24.12,24.19,24.04,24.16,452200.0
2008-03-25 09:30:00,24.08,24.25,23.85,23.99,125800.0,24.08,24.25,23.85,23.99,125800.0
2008-03-25 10:00:00,23.98,24.15,23.94,24.14,132800.0,23.98,24.15,23.94,24.14,132800.0
2008-03-25 10:30:00,24.14,24.14,24.01,24.03,96400.0,24.14,24.14,24.01,24.03,96400.0
2008-03-25 11:00:00,24.03,24.1,23.97,23.99,106600.0,24.03,24.1,23.97,23.99,106600.0
2008-03-25 11:30:00,24.0,24.05,23.97,23.99,104300.0,24.0,24.05,23.97,23.99,104300.0
2008-03-25 12:00:00,23.99,24.07,23.96,24.07,39200.0,23.99,24.07,23.96,24.07,39200.0
2008-03-25 12:30:00,24.07,24.07,23.91,23.92,71300.0,24.07,24.07,23.91,23.92,71300.0
2008-03-25 13:00:00,23.92,23.95,23.86,23.9,70800.0,23.92,23.95,23.86,23.9,70800.0
2008-03-25 13:30:00,23.91,23.95,23.84,23.95,75500.0,23.91,23.95,23.84,23.95,75500.0
2008-03-25 14:00:00,23.95,24.01,23.94,23.95,140400.0,23.95,24.01,23.94,23.95,140400.0
2008-03-25 14:30:00,23.94,24.0,23.84,23.99,222500.0,23.94,24.0,23.84,23.99,222500.0
2008-03-25 15:00:00,23.99,24.04,23.88,24.03,120400.0,23.99,24.04,23.88,24.03,120400.0
2008-03-25 15:30:00,24.04,24.06,23.97,24.06,164900.0,24.04,24.06,23.97,24.06,164900.0
2008-03-26 09:30:00,24.11,24.25,23.6,23.68,96700.0,24.11,24.25,23.6,23.68,96700.0
2008-03-26 10:00:00,23.68,23.81,23.63,23.68,107200.0,23.68,23.81,23.63,23.68,107200.0
2008-03-26 10:30:00,23.68,23.68,23.41,23.51,176200.0,23.68,23.68,23.41,23.51,176200.0
2008-03-26 11:00:00,23.51,23.53,23.39,23.41,179800.0,23.51,23.53,23.39,23.41,179800.0
2008-03-26 11:30:00,23.41,23.52,23.39,23.41,162600.0,23.41,23.52,23.39,23.41,162600.0
2008-03-26 12:00:00,23.41,23.52,23.4,23.51,100100.0,23.41,23.52,23.4,23.51,100100.0
2008-03-26 12:30:00,23.5,23.52,23.42,23.44,121300.0,23.5,23.52,23.42,23.44,121300.0
2008-03-26 13:00:00,23.44,23.57,23.43,23.51,201100.0,23.44,23.57,23.43,23.51,201100.0
2008-03-26 13:30:00,23.51,23.51,23.37,23.4,112300.0,23.51,23.51,23.37,23.4,112300.0
2008-03-26 14:00:00,23.4,23.48,23.37,23.46,112400.0,23.4,23.48,23.37,23.46,112400.0
2008-03-26 14:30:00,23.46,23.57,23.42,23.56,136500.0,23.46,23.57,23.42,23.56,136500.0
2008-03-26 15:00:00,23.57,23.64,23.48,23.52,190900.0,23.57,23.64,23.48,23.52,190900.0
2008-03-26 15:30:00,23.52,23.67,23.51,23.61,368500.0,23.52,23.67,23.51,23.61,368500.0
2008-03-27 09:30:00,23.63,23.63,23.16,23.3,224100.0,23.63,23.63,23.16,23.3,224100.0
2008-03-27 10:00:00,23.31,23.31,22.94,22.97,234100.0,23.31,23.31,22.94,22.97,234100.0
2008-03-27 10:30:00,22.98,23.04,22.91,23.01,212500.0,22.98,23.04,22.91,23.01,212500.0
2008-03-27 11:00:00,23.01,23.03,22.84,22.84,233500.0,23.01,23.03,22.84,22.84,233500.0
2008-03-27 11:30:00,22.84,23.0,22.78,22.97,133800.0,22.84,23.0,22.78,22.97,133800.0
2008-03-27 12:00:00,22.97,23.07,22.94,23.07,148800.0,22.97,23.07,22.94,23.07,148800.0
2008-03-27 12:30:00,23.07,23.16,23.0,23.0,117500.0,23.07,23.16,23.0,23.0,117500.0
2008-03-27 13:00:00,23.0,23.05,22.97,23.0,107800.0,23.0,23.05,22.97,23.0,107800.0
2008-03-27 13:30:00,23.0,23.01,22.86,22.87,102900.0,23.0,23.01,22.86,22.87,102900.0
2008-03-27 14:00:00,22.88,22.88,22.8,22.85,154600.0,22.88,22.88,22.8,22.85,154600.0
2008-03-27 14:30:00,22.85,22.93,22.77,22.77,244100.0,22.85,22.93,22.77,22.77,244100.0
2008-03-27 15:00:00,22.77,22.86,22.68,22.69,318400.0,22.77,22.86,22.68,22.69,318400.0
2008-03-27 15:30:00,22.69,22.71,22.5,22.52,735100.0,22.69,22.71,22.5,22.52,735100.0
2008-03-28 09:30:00,22.78,23.04,22.65,22.96,88100.0,22.78,23.04,22.65,22.96,88100.0
2008-03-28 10:00:00,22.96,23.08,22.92,23.01,100700.0,22.96,23.08,22.92,23.01,100700.0
2008-03-28 10:30:00,22.99,23.0,22.82,22.87,66300.0,22.99,23.0,22.82,22.87,66300.0
2008-03-28 11:00:00,22.87,22.93,22.79,22.88,110800.0,22.87,22.93,22.79,22.88,110800.0
2008-03-28 11:30:00,22.88,22.98,22.88,22.93,86900.0,22.88,22.98,22.88,22.93,86900.0
2008-03-28 12:00:00,22.93,22.97,22.85,22.87,121200.0,22.93,22.97,22.85,22.87,121200.0
2008-03-28 12:30:00,22.87,22.87,22.74,22.77,55000.0,22.87,22.87,22.74,22.77,55000.0
2008-03-28 13:00:00,22.76,22.82,22.75,22.78,44400.0,22.76,22.82,22.75,22.78,44400.0
2008-03-28 13:30:00,22.77,22.82,22.73,22.79,124400.0,22.77,22.82,22.73,22.79,124400.0
2008-03-28 14:00:00,22.79,22.82,22.72,22.73,149300.0,22.79,22.82,22.72,22.73,149300.0
2008-03-28 14:30:00,22.74,22.78,22.61,22.72,103700.0,22.74,22.78,22.61,22.72,103700.0
2008-03-28 15:00:00,22.72,22.72,22.62,22.7,100500.0,22.72,22.72,22.62,22.7,100500.0
2008-03-28 15:30:00,22.71,22.73,22.53,22.58,330500.0,22.71,22.73,22.53,22.58,330500.0
2008-03-31 09:30:00,22.81,22.81,22.43,22.5,163200.0,22.81,22.81,22.43,22.5,163200.0
2008-03-31 10:00:00,22.49,22.49,22.31,22.32,109600.0,22.49,22.49,22.31,22.32,109600.0
2008-03-31 10:30:00,22.31,22.39,22.2,22.27,105000.0,22.31,22.39,22.2,22.27,105000.0
2008-03-31 11:00:00,22.27,22.37,22.2,22.34,91300.0,22.27,22.37,22.2,22.34,91300.0
2008-03-31 11:30:00,22.34,22.53,22.31,22.5,136200.0,22.34,22.53,22.31,22.5,136200.0
2008-03-31 12:00:00,22.5,22.51,22.39,22.4,73300.0,22.5,22.51,22.39,22.4,73300.0
2008-03-31 12:30:00,22.4,22.41,22.34,22.4,98900.0,22.4,22.41,22.34,22.4,98900.0
2008-03-31 13:00:00,22.39,22.48,22.39,22.48,74100.0,22.39,22.48,22.39,22.48,74100.0
2008-03-31 13:30:00,22.48,22.5,22.3,22.32,142400.0,22.48,22.5,22.3,22.32,142400.0
2008-03-31 14:00:00,22.32,22.32,22.13,22.16,196600.0,22.32,22.32,22.13,22.16,196600.0
2008-03-31 14:30:00,22.15,22.36,22.15,22.3,176200.0,22.15,22.36,22.15,22.3,176200.0
2008-03-31 15:00:00,22.3,22.39,22.29,22.33,161800.0,22.3,22.39,22.29,22.33,161800.0
2008-03-31 15:30:00,22.34,22.46,22.33,22.4,391700.0,22.34,22.46,22.33,22.4,391700.0
2008-04-01 09:30:00,22.6,22.73,22.38,22.62,123100.0,22.6,22.73,22.38,22.62,123100.0
2008-04-01 10:00:00,22.62,22.81,22.6,22.77,190900.0,22.62,22.81,22.6,22.77,190900.0
2008-04-01 10:30:00,22.76,22.86,22.76,22.83,139500.0,22.76,22.86,22.76,22.83,139500.0
2008-04-01 11:00:00,22.82,22.87,22.65,22.66,142400.0,22.82,22.87,22.65,22.66,142400.0
2008-04-01 11:30:00,22.66,22.72,22.58,22.66,145800.0,22.66,22.72,22.58,22.66,145800.0
2008-04-01 12:00:00,22.67,22.79,22.61,22.74,193100.0,22.67,22.79,22.61,22.74,193100.0
2008-04-01 12:30:00,22.75,22.84,22.74,22.77,125500.0,22.75,22.84,22.74,22.77,125500.0
2008-04-01 13:00:00,22.77,22.91,22.77,22.91,158100.0,22.77,22.91,22.77,22.91,158100.0
2008-04-01 13:30:00,22.89,22.91,22.78,22.81,112800.0,22.89,22.91,22.78,22.81,112800.0
2008-04-01 14:00:00,22.82,23.02,22.8,22.88,167500.0,22.82,23.02,22.8,22.88,167500.0
2008-04-01 14:30:00,22.88,23.04,22.85,22.85,202700.0,22.88,23.04,22.85,22.85,202700.0
2008-04-01 15:00:00,22.84,22.95,22.84,22.91,151000.0,22.84,22.95,22.84,22.91,151000.0
2008-04-01 15:30:00,22.91,22.93,22.75,22.93,496500.0,22.91,22.93,22.75,22.93,496500.0
2008-04-02 09:30:00,22.73,23.03,22.7,22.87,184400.0,22.73,23.03,22.7,22.87,184400.0
2008-04-02 10:00:00,22.87,22.9,22.79,22.9,153600.0,22.87,22.9,22.79,22.9,153600.0
2008-04-02 10:30:00,22.9,22.98,22.88,22.89,149600.0,22.9,22.98,22.88,22.89,149600.0
2008-04-02 11:00:00,22.89,22.91,22.75,22.75,115800.0,22.89,22.91,22.75,22.75,115800.0
2008-04-02 11:30:00,22.75,22.76,22.62,22.63,182900.0,22.75,22.76,22.62,22.63,182900.0
2008-04-02 12:00:00,22.63,22.73,22.58,22.71,154500.0,22.63,22.73,22.58,22.71,154500.0
2008-04-02 12:30:00,22.71,22.74,22.64,22.68,170300.0,22.71,22.74,22.64,22.68,170300.0
2008-04-02 13:00:00,22.69,22.69,22.49,22.5,173600.0,22.69,22.69,22.49,22.5,173600.0
2008-04-02 13:30:00,22.51,22.55,22.43,22.5,142900.0,22.51,22.55,22.43,22.5,142900.0
2008-04-02 14:00:00,22.5,22.54,22.45,22.45,187100.0,22.5,22.54,22.45,22.45,187100.0
2008-04-02 14:30:00,22.46,22.47,22.26,22.27,228200.0,22.46,22.47,22.26,22.27,228200.0
2008-04-02 15:00:00,22.28,22.29,22.21,22.24,224400.0,22.28,22.29,22.21,22.24,224400.0
2008-04-02 15:30:00,22.24,22.51,22.23,22.5,644700.0,22.24,22.51,22.23,22.5,644700.0
2008-04-03 09:30:00,22.58,22.64,22.47,22.57,117000.0,22.58,22.64,22.47,22.57,117000.0
2008-04-03 10:00:00,22.56,22.64,22.49,22.53,136800.0,22.56,22.64,22.49,22.53,136800.0
2008-04-03 10:30:00,22.53,22.59,22.46,22.49,72800.0,22.53,22.59,22.46,22.49,72800.0
2008-04-03 11:00:00,22.48,22.56,22.46,22.49,55800.0,22.48,22.56,22.46,22.49,55800.0
2008-04-03 11:30:00,22.48,22.58,22.46,22.55,37600.0,22.48,22.58,22.46,22.55,37600.0
2008-04-03 12:00:00,22.56,22.58,22.48,22.51,55300.0,22.56,22.58,22.48,22.51,55300.0
2008-04-03 12:30:00,22.51,22.69,22.5,22.56,88200.0,22.51,22.69,22.5,22.56,88200.0
2008-04-03 13:00:00,22.56,22.62,22.53,22.58,65300.0,22.56,22.62,22.53,22.58,65300.0
2008-04-03 13:30:00,22.58,22.6,22.52,22.57,109300.0,22.58,22.6,22.52,22.57,109300.0
2008-04-03 14:00:00,22.56,22.59,22.45,22.5,70200.0,22.56,22.59,22.45,22.5,70200.0
2008-04-03 14:30:00,22.51,22.58,22.44,22.58,65300.0,22.51,22.58,22.44,22.58,65300.0
2008-04-03 15:00:00,22.58,22.62,22.54,22.58,105300.0,22.58,22.62,22.54,22.58,105300.0
2008-04-03 15:30:00,22.57,22.57,22.46,22.46,276600.0,22.57,22.57,22.46,22.46,276600.0
2008-04-04 09:30:00,22.72,22.83,22.38,22.61,71100.0,22.72,22.83,22.38,22.61,71100.0
2008-04-04 10:00:00,22.62,22.66,22.37,22.43,112100.0,22.62,22.66,22.37,22.43,112100.0
2008-04-04 10:30:00,22.44,22.5,22.35,22.49,46700.0,22.44,22.5,22.35,22.49,46700.0
2008-04-04 11:00:00,22.49,22.61,22.49,22.6,51900.0,22.49,22.61,22.49,22.6,51900.0
2008-04-04 11:30:00,22.6,22.62,22.43,22.47,39600.0,22.6,22.62,22.43,22.47,39600.0
2008-04-04 12:00:00,22.47,22.72,22.46,22.67,55300.0,22.47,22.72,22.46,22.67,55300.0
2008-04-04 12:30:00,22.66,22.74,22.61,22.69,48600.0,22.66,22.74,22.61,22.69,48600.0
2008-04-04 13:00:00,22.69,22.81,22.65,22.81,56500.0,22.69,22.81,22.65,22.81,56500.0
2008-04-04 13:30:00,22.8,22.84,22.76,22.83,79800.0,22.8,22.84,22.76,22.83,79800.0
2008-04-04 14:00:00,22.85,22.87,22.74,22.79,102800.0,22.85,22.87,22.74,22.79,102800.0
2008-04-04 14:30:00,22.79,22.84,22.72,22.76,80800.0,22.79,22.84,22.72,22.76,80800.0
2008-04-04 15:00:00,22.75,22.8,22.6,22.65,126000.0,22.75,22.8,22.6,22.65,126000.0
2008-04-04 15:30:00,22.65,22.66,22.58,22.61,147600.0,22.65,22.66,22.58,22.61,147600.0
2008-04-07 09:30:00,22.65,22.65,22.47,22.61,138400.0,22.65,22.65,22.47,22.61,138400.0
2008-04-07 10:00:00,22.62,22.67,22.5,22.51,179800.0,22.62,22.67,22.5,22.51,179800.0
2008-04-07 10:30:00,22.5,22.51,22.3,22.33,167600.0,22.5,22.51,22.3,22.33,167600.0
2008-04-07 11:00:00,22.31,22.34,22.25,22.29,84700.0,22.31,22.34,22.25,22.29,84700.0
2008-04-07 11:30:00,22.29,22.34,22.27,22.27,115100.0,22.29,22.34,22.27,22.27,115100.0
2008-04-07 12:00:00,22.27,22.35,22.26,22.27,58600.0,22.27,22.35,22.26,22.27,58600.0
2008-04-07 12:30:00,22.27,22.31,22.24,22.24,81700.0,22.27,22.31,22.24,22.24,81700.0
2008-04-07 13:00:00,22.24,22.29,22.2,22.24,147900.0,22.24,22.29,22.2,22.24,147900.0
2008-04-07 13:30:00,22.24,22.3,22.19,22.19,123800.0,22.24,22.3,22.19,22.19,123800.0
2008-04-07 14:00:00,22.2,22.25,22.17,22.17,91900.0,22.2,22.25,22.17,22.17,91900.0
2008-04-07 14:30:00,22.18,22.25,22.15,22.18,104400.0,22.18,22.25,22.15,22.18,104400.0
2008-04-07 15:00:00,22.18,22.18,22.11,22.16,106500.0,22.18,22.18,22.11,22.16,106500.0
2008-04-07 15:30:00,22.17,22.23,22.1,22.17,215300.0,22.17,22.23,22.1,22.17,215300.0
2008-04-08 09:30:00,22.03,22.16,22.01,22.14,81400.0,22.03,22.16,22.01,22.14,81400.0
2008-04-08 10:00:00,22.14,22.16,22.01,22.01,67300.0,22.14,22.16,22.01,22.01,67300.0
2008-04-08 10:30:00,22.01,22.08,21.98,22.02,76200.0,22.01,22.08,21.98,22.02,76200.0
2008-04-08 11:00:00,22.02,22.02,22.0,22.0,166600.0,22.02,22.02,22.0,22.0,166600.0
2008-04-08 11:30:00,22.01,22.02,21.94,21.95,88500.0,22.01,22.02,21.94,21.95,88500.0
2008-04-08 12:00:00,21.96,22.0,21.94,21.97,43100.0,21.96,22.0,21.94,21.97,43100.0
2008-04-08 12:30:00,21.98,22.01,21.97,21.99,38300.0,21.98,22.01,21.97,21.99,38300.0
2008-04-08 13:00:00,21.99,22.0,21.95,21.98,54900.0,21.99,22.0,21.95,21.98,54900.0
2008-04-08 13:30:00,21.97,22.01,21.96,21.97,97200.0,21.97,22.01,21.96,21.97,97200.0
2008-04-08 14:00:00,21.96,21.99,21.89,21.97,112700.0,21.96,21.99,21.89,21.97,112700.0
2008-04-08 14:30:00,21.96,22.0,21.95,21.98,146200.0,21.96,22.0,21.95,21.98,146200.0
2008-04-08 15:00:00,21.99,21.99,21.89,21.97,94400.0,21.99,21.99,21.89,21.97,94400.0
2008-04-08 15:30:00,21.97,22.0,21.95,21.99,172800.0,21.97,22.0,21.95,21.99,172800.0
2008-04-09 09:30:00,21.83,22.22,21.8,21.89,73200.0,21.83,22.22,21.8,21.89,73200.0
2008-04-09 10:00:00,21.91,21.91,21.73,21.75,73700.0,21.91,21.91,21.73,21.75,73700.0
2008-04-09 10:30:00,21.77,21.77,21.65,21.7,88300.0,21.77,21.77,21.65,21.7,88300.0
2008-04-09 11:00:00,21.7,21.71,21.62,21.66,132500.0,21.7,21.71,21.62,21.66,132500.0
2008-04-09 11:30:00,21.67,21.67,21.48,21.5,106100.0,21.67,21.67,21.48,21.5,106100.0
2008-04-09 12:00:00,21.49,21.68,21.48,21.68,105200.0,21.49,21.68,21.48,21.68,105200.0
2008-04-09 12:30:00,21.67,21.69,21.63,21.65,59400.0,21.67,21.69,21.63,21.65,59400.0
2008-04-09 13:00:00,21.64,21.72,21.64,21.72,53100.0,21.64,21.72,21.64,21.72,53100.0
2008-04-09 13:30:00,21.71,21.73,21.69,21.7,38400.0,21.71,21.73,21.69,21.7,38400.0
2008-04-09 14:00:00,21.69,21.71,21.54,21.57,68900.0,21.69,21.71,21.54,21.57,68900.0
2008-04-09 14:30:00,21.55,21.55,21.46,21.53,121400.0,21.55,21.55,21.46,21.53,121400.0
2008-04-09 15:00:00,21.54,21.66,21.52,21.65,104700.0,21.54,21.66,21.52,21.65,104700.0
2008-04-09 15:30:00,21.64,21.81,21.61,21.76,414000.0,21.64,21.81,21.61,21.76,414000.0
2008-04-10 09:30:00,21.94,21.95,21.53,21.67,62800.0,21.94,21.95,21.53,21.67,62800.0
2008-04-10 10:00:00,21.67,21.8,21.52,21.76,118000.0,21.67,21.8,21.52,21.76,118000.0
2008-04-10 10:30:00,21.76,21.97,21.75,21.96,65900.0,21.76,21.97,21.75,21.96,65900.0
2008-04-10 11:00:00,21.96,22.04,21.89,22.02,92600.0,21.96,22.04,21.89,22.02,92600.0
2008-04-10 11:30:00,22.02,22.12,22.01,22.05,72700.0,22.02,22.12,22.01,22.05,72700.0
2008-04-10 12:00:00,22.05,22.06,21.97,21.99,47300.0,22.05,22.06,21.97,21.99,47300.0
2008-04-10 12:30:00,21.99,22.08,21.98,21.99,93000.0,21.99,22.08,21.98,21.99,93000.0
2008-04-10 13:00:00,21.99,22.1,21.98,22.09,72800.0,21.99,22.1,21.98,22.09,72800.0
2008-04-10 13:30:00,22.1,22.19,22.07,22.07,56400.0,22.1,22.19,22.07,22.07,56400.0
2008-04-10 14:00:00,22.08,22.12,21.99,22.01,87700.0,22.08,22.12,21.99,22.01,87700.0
2008-04-10 14:30:00,22.01,22.11,21.96,22.09,93700.0,22.01,22.11,21.96,22.09,93700.0
2008-04-10 15:00:00,22.09,22.11,22.0,22.02,51600.0,22.09,22.11,22.0,22.02,51600.0
2008-04-10 15:30:00,22.03,22.03,21.92,22.0,205800.0,22.03,22.03,21.92,22.0,205800.0
2008-04-11 09:30:00,21.7,21.91,21.6,21.63,71600.0,21.7,21.91,21.6,21.63,71600.0
2008-04-11 10:00:00,21.63,21.66,21.5,21.55,133800.0,21.63,21.66,21.5,21.55,133800.0
2008-04-11 10:30:00,21.55,21.55,21.43,21.44,88800.0,21.55,21.55,21.43,21.44,88800.0
2008-04-11 11:00:00,21.43,21.44,21.36,21.36,64000.0,21.43,21.44,21.36,21.36,64000.0
2008-04-11 11:30:00,21.36,21.44,21.34,21.44,89700.0,21.36,21.44,21.34,21.44,89700.0
2008-04-11 12:00:00,21.45,21.54,21.43,21.48,139300.0,21.45,21.54,21.43,21.48,139300.0
2008-04-11 12:30:00,21.48,21.52,21.46,21.51,46900.0,21.48,21.52,21.46,21.51,46900.0
2008-04-11 13:00:00,21.51,21.58,21.48,21.49,51800.0,21.51,21.58,21.48,21.49,51800.0
2008-04-11 13:30:00,21.49,21.59,21.47,21.56,101700.0,21.49,21.59,21.47,21.56,101700.0
2008-04-11 14:00:00,21.56,21.56,21.39,21.44,66300.0,21.56,21.56,21.39,21.44,66300.0
2008-04-11 14:30:00,21.44,21.49,21.39,21.46,57900.0,21.44,21.49,21.39,21.46,57900.0
2008-04-11 15:00:00,21.46,21.5,21.39,21.43,91200.0,21.46,21.5,21.39,21.43,91200.0
2008-04-11 15:30:00,21.43,21.49,21.3,21.46,222800.0,21.43,21.49,21.3,21.46,222800.0
2008-04-14 09:30:00,21.29,21.65,21.28,21.64,86600.0,21.29,21.65,21.28,21.64,86600.0
2008-04-14 10:00:00,21.64,21.83,21.61,21.73,150900.0,21.64,21.83,21.61,21.73,150900.0
2008-04-14 10:30:00,21.72,21.79,21.65,21.65,100400.0,21.72,21.79,21.65,21.65,100400.0
2008-04-14 11:00:00,21.66,21.66,21.43,21.5,124400.0,21.66,21.66,21.43,21.5,124400.0
2008-04-14 11:30:00,21.51,21.51,21.39,21.45,53300.0,21.51,21.51,21.39,21.45,53300.0
2008-04-14 12:00:00,21.44,21.54,21.42,21.54,77000.0,21.44,21.54,21.42,21.54,77000.0
2008-04-14 12:30:00,21.54,21.58,21.47,21.52,50400.0,21.54,21.58,21.47,21.52,50400.0
2008-04-14 13:00:00,21.52,21.52,21.38,21.4,73000.0,21.52,21.52,21.38,21.4,73000.0
2008-04-14 13:30:00,21.41,21.41,21.3,21.33,76800.0,21.41,21.41,21.3,21.33,76800.0
2008-04-14 14:00:00,21.33,21.4,21.28,21.28,92500.0,21.33,21.4,21.28,21.28,92500.0
2008-04-14 14:30:00,21.29,21.36,21.26,21.27,101500.0,21.29,21.36,21.26,21.27,101500.0
2008-04-14 15:00:00,21.27,21.35,21.26,21.26,85300.0,21.27,21.35,21.26,21.26,85300.0
2008-04-14 15:30:00,21.27,21.3,21.19,21.23,319500.0,21.27,21.3,21.19,21.23,319500.0
2008-04-15 09:30:00,21.05,21.24,21.0,21.0,154500.0,21.05,21.24,21.0,21.0,154500.0
2008-04-15 10:00:00,21.0,21.01,20.86,20.89,167400.0,21.0,21.01,20.86,20.89,167400.0
2008-04-15 10:30:00,20.88,20.95,20.84,20.94,134800.0,20.88,20.95,20.84,20.94,134800.0
2008-04-15 11:00:00,20.94,20.98,20.89,20.97,124600.0,20.94,20.98,20.89,20.97,124600.0
2008-04-15 11:30:00,20.97,21.03,20.96,21.0,79300.0,20.97,21.03,20.96,21.0,79300.0
2008-04-15 12:00:00,21.0,21.02,20.9,20.96,63200.0,21.0,21.02,20.9,20.96,63200.0
2008-04-15 12:30:00,20.96,21.07,20.93,21.05,176700.0,20.96,21.07,20.93,21.05,176700.0
2008-04-15 13:00:00,21.05,21.16,21.04,21.16,85800.0,21.05,21.16,21.04,21.16,85800.0
2008-04-15 13:30:00,21.16,21.42,21.14,21.39,231600.0,21.16,21.42,21.14,21.39,231600.0
2008-04-15 14:00:00,21.4,21.4,21.27,21.3,105600.0,21.4,21.4,21.27,21.3,105600.0
2008-04-15 14:30:00,21.31,21.37,21.23,21.26,165100.0,21.31,21.37,21.23,21.26,165100.0
2008-04-15 15:00:00,21.25,21.37,21.24,21.37,108400.0,21.25,21.37,21.24,21.37,108400.0
2008-04-15 15:30:00,21.38,21.4,21.26,21.27,216000.0,21.38,21.4,21.26,21.27,216000.0
2008-04-16 09:30:00,21.42,21.6,21.37,21.54,171700.0,21.42,21.6,21.37,21.54,171700.0
2008-04-16 10:00:00,21.58,21.94,21.55,21.92,188300.0,21.58,21.94,21.55,21.92,188300.0
2008-04-16 10:30:00,21.91,22.16,21.91,22.04,262100.0,21.91,22.16,21.91,22.04,262100.0
2008-04-16 11:00:00,22.04,22.16,21.98,22.13,234800.0,22.04,22.16,21.98,22.13,234800.0
2008-04-16 11:30:00,22.11,22.17,22.1,22.17,119500.0,22.11,22.17,22.1,22.17,119500.0
2008-04-16 12:00:00,22.17,22.4,22.17,22.31,201600.0,22.17,22.4,22.17,22.31,201600.0
2008-04-16 12:30:00,22.31,22.36,22.26,22.35,108600.0,22.31,22.36,22.26,22.35,108600.0
2008-04-16 13:00:00,22.35,22.37,22.17,22.2,129300.0,22.35,22.37,22.17,22.2,129300.0
2008-04-16 13:30:00,22.2,22.22,22.12,22.17,90600.0,22.2,22.22,22.12,22.17,90600.0
2008-04-16 14:00:00,22.17,22.25,22.15,22.25,158800.0,22.17,22.25,22.15,22.25,158800.0
2008-04-16 14:30:00,22.24,22.31,22.23,22.31,154200.0,22.24,22.31,22.23,22.31,154200.0
2008-04-16 15:00:00,22.31,22.52,22.28,22.49,224100.0,22.31,22.52,22.28,22.49,224100.0
2008-04-16 15:30:00,22.5,22.51,22.25,22.29,621600.0,22.5,22.51,22.25,22.29,621600.0
2008-04-17 09:30:00,23.19,23.19,22.14,22.62,597900.0,23.19,23.19,22.14,22.62,597900.0
2008-04-17 10:00:00,22.62,22.79,22.27,22.77,267800.0,22.62,22.79,22.27,22.77,267800.0
2008-04-17 10:30:00,22.77,23.03,22.75,22.99,330900.0,22.77,23.03,22.75,22.99,330900.0
2008-04-17 11:00:00,22.98,23.07,22.83,22.85,246900.0,22.98,23.07,22.83,22.85,246900.0
2008-04-17 11:30:00,22.84,22.85,22.69,22.79,123500.0,22.84,22.85,22.69,22.79,123500.0
2008-04-17 12:00:00,22.8,22.86,22.79,22.81,107100.0,22.8,22.86,22.79,22.81,107100.0
2008-04-17 12:30:00,22.81,23.01,22.78,22.99,127600.0,22.81,23.01,22.78,22.99,127600.0
2008-04-17 13:00:00,22.99,23.0,22.96,23.0,127900.0,22.99,23.0,22.96,23.0,127900.0
2008-04-17 13:30:00,23.0,23.0,22.77,22.79,158800.0,23.0,23.0,22.77,22.79,158800.0
2008-04-17 14:00:00,22.79,22.8,22.75,22.8,119900.0,22.79,22.8,22.75,22.8,119900.0
2008-04-17 14:30:00,22.8,22.88,22.76,22.79,155400.0,22.8,22.88,22.76,22.79,155400.0
2008-04-17 15:00:00,22.8,23.0,22.8,22.99,195600.0,22.8,23.0,22.8,22.99,195600.0
2008-04-17 15:30:00,22.99,23.0,22.85,22.89,354000.0,22.99,23.0,22.85,22.89,354000.0
2008-04-18 09:30:00,23.35,23.49,23.18,23.36,387400.0,23.35,23.49,23.18,23.36,387400.0
2008-04-18 10:00:00,23.35,23.57,23.32,23.48,249700.0,23.35,23.57,23.32,23.48,249700.0
2008-04-18 10:30:00,23.47,23.55,23.42,23.52,260100.0,23.47,23.55,23.42,23.52,260100.0
2008-04-18 11:00:00,23.52,23.77,23.52,23.76,147200.0,23.52,23.77,23.52,23.76,147200.0
2008-04-18 11:30:00,23.76,23.89,23.69,23.88,85900.0,23.76,23.89,23.69,23.88,85900.0
2008-04-18 12:00:00,23.88,24.05,23.82,24.04,165800.0,23.88,24.05,23.82,24.04,165800.0
2008-04-18 12:30:00,24.04,24.11,24.0,24.0,109300.0,24.04,24.11,24.0,24.0,109300.0
2008-04-18 13:00:00,24.01,24.08,24.0,24.08,64900.0,24.01,24.08,24.0,24.08,64900.0
2008-04-18 13:30:00,24.08,24.1,24.02,24.07,100500.0,24.08,24.1,24.02,24.07,100500.0
2008-04-18 14:00:00,24.07,24.08,23.89,23.98,142600.0,24.07,24.08,23.89,23.98,142600.0
2008-04-18 14:30:00,23.99,24.07,23.98,24.06,146900.0,23.99,24.07,23.98,24.06,146900.0
2008-04-18 15:00:00,24.06,24.07,23.88,23.93,210400.0,24.06,24.07,23.88,23.93,210400.0
2008-04-18 15:30:00,23.93,24.0,23.92,23.92,283900.0,23.93,24.0,23.92,23.92,283900.0
2008-04-21 09:30:00,23.64,23.73,23.44,23.64,137700.0,23.64,23.73,23.44,23.64,137700.0
2008-04-21 10:00:00,23.64,23.84,23.59,23.83,126100.0,23.64,23.84,23.59,23.83,126100.0
2008-04-21 10:30:00,23.83,24.0,23.83,23.97,171200.0,23.83,24.0,23.83,23.97,171200.0
2008-04-21 11:00:00,23.97,23.98,23.89,23.96,58200.0,23.97,23.98,23.89,23.96,58200.0
2008-04-21 11:30:00,23.97,24.0,23.9,23.91,75200.0,23.97,24.0,23.9,23.91,75200.0
2008-04-21 12:00:00,23.91,23.91,23.79,23.82,79900.0,23.91,23.91,23.79,23.82,79900.0
2008-04-21 12:30:00,23.82,23.84,23.76,23.8,80800.0,23.82,23.84,23.76,23.8,80800.0
2008-04-21 13:00:00,23.81,23.88,23.8,23.81,58500.0,23.81,23.88,23.8,23.81,58500.0
2008-04-21 13:30:00,23.81,23.83,23.8,23.82,56300.0,23.81,23.83,23.8,23.82,56300.0
2008-04-21 14:00:00,23.82,23.89,23.8,23.88,59400.0,23.82,23.89,23.8,23.88,59400.0
2008-04-21 14:30:00,23.89,23.96,23.84,23.96,89600.0,23.89,23.96,23.84,23.96,89600.0
2008-04-21 15:00:00,23.96,24.0,23.95,23.98,152800.0,23.96,24.0,23.95,23.98,152800.0
2008-04-21 15:30:00,23.98,24.06,23.96,24.0,285900.0,23.98,24.06,23.96,24.0,285900.0
2008-04-22 09:30:00,23.57,23.58,23.29,23.42,152800.0,23.57,23.58,23.29,23.42,152800.0
2008-04-22 10:00:00,23.43,23.65,23.43,23.44,127900.0,23.43,23.65,23.43,23.44,127900.0
2008-04-22 10:30:00,23.46,23.62,23.46,23.59,42200.0,23.46,23.62,23.46,23.59,42200.0
2008-04-22 11:00:00,23.61,23.64,23.48,23.49,38400.0,23.61,23.64,23.48,23.49,38400.0
2008-04-22 11:30:00,23.48,23.61,23.38,23.43,61500.0,23.48,23.61,23.38,23.43,61500.0
2008-04-22 12:00:00,23.43,23.51,23.29,23.29,113400.0,23.43,23.51,23.29,23.29,113400.0
2008-04-22 12:30:00,23.28,23.35,23.19,23.23,123700.0,23.28,23.35,23.19,23.23,123700.0
2008-04-22 13:00:00,23.22,23.25,23.19,23.23,39500.0,23.22,23.25,23.19,23.23,39500.0
2008-04-22 13:30:00,23.23,23.33,23.2,23.33,71000.0,23.23,23.33,23.2,23.33,71000.0
2008-04-22 14:00:00,23.34,23.35,23.23,23.3,70000.0,23.34,23.35,23.23,23.3,70000.0
2008-04-22 14:30:00,23.3,23.3,23.17,23.22,101900.0,23.3,23.3,23.17,23.22,101900.0
2008-04-22 15:00:00,23.23,23.3,23.2,23.25,166500.0,23.23,23.3,23.2,23.25,166500.0
2008-04-22 15:30:00,23.26,23.47,23.26,23.45,300000.0,23.26,23.47,23.26,23.45,300000.0
2008-04-23 09:30:00,23.44,23.65,23.33,23.56,71500.0,23.44,23.65,23.33,23.56,71500.0
2008-04-23 10:00:00,23.54,23.78,23.46,23.78,87600.0,23.54,23.78,23.46,23.78,87600.0
2008-04-23 10:30:00,23.79,23.85,23.66,23.71,88100.0,23.79,23.85,23.66,23.71,88100.0
2008-04-23 11:00:00,23.72,23.84,23.7,23.82,51400.0,23.72,23.84,23.7,23.82,51400.0
2008-04-23 11:30:00,23.82,23.87,23.78,23.86,46200.0,23.82,23.87,23.78,23.86,46200.0
2008-04-23 12:00:00,23.86,23.86,23.67,23.75,76000.0,23.86,23.86,23.67,23.75,76000.0
2008-04-23 12:30:00,23.75,23.76,23.61,23.74,149800.0,23.75,23.76,23.61,23.74,149800.0
2008-04-23 13:00:00,23.74,23.93,23.73,23.93,51800.0,23.74,23.93,23.73,23.93,51800.0
2008-04-23 13:30:00,23.93,23.98,23.86,23.98,137100.0,23.93,23.98,23.86,23.98,137100.0
2008-04-23 14:00:00,23.98,24.0,23.96,23.98,83200.0,23.98,24.0,23.96,23.98,83200.0
2008-04-23 14:30:00,23.98,24.0,23.9,23.92,138300.0,23.98,24.0,23.9,23.92,138300.0
2008-04-23 15:00:00,23.92,24.0,23.83,23.88,267500.0,23.92,24.0,23.83,23.88,267500.0
2008-04-23 15:30:00,23.87,23.93,23.8,23.91,303900.0,23.87,23.93,23.8,23.91,303900.0
2008-04-24 09:30:00,23.76,23.89,23.65,23.72,119700.0,23.76,23.89,23.65,23.72,119700.0
2008-04-24 10:00:00,23.72,23.76,23.62,23.74,102900.0,23.72,23.76,23.62,23.74,102900.0
2008-04-24 10:30:00,23.73,23.82,23.68,23.81,74300.0,23.73,23.82,23.68,23.81,74300.0
2008-04-24 11:00:00,23.8,23.94,23.8,23.94,62900.0,23.8,23.94,23.8,23.94,62900.0
2008-04-24 11:30:00,23.94,24.22,23.93,24.2,168900.0,23.94,24.22,23.93,24.2,168900.0
2008-04-24 12:00:00,24.19,24.25,24.11,24.11,81400.0,24.19,24.25,24.11,24.11,81400.0
2008-04-24 12:30:00,24.11,24.26,24.1,24.16,83400.0,24.11,24.26,24.1,24.16,83400.0
2008-04-24 13:00:00,24.18,24.2,24.13,24.16,84300.0,24.18,24.2,24.13,24.16,84300.0
2008-04-24 13:30:00,24.16,24.35,24.14,24.35,111400.0,24.16,24.35,24.14,24.35,111400.0
2008-04-24 14:00:00,24.35,24.55,24.31,24.5,144300.0,24.35,24.55,24.31,24.5,144300.0
2008-04-24 14:30:00,24.49,24.6,24.45,24.58,185400.0,24.49,24.6,24.45,24.58,185400.0
2008-04-24 15:00:00,24.58,24.58,24.44,24.46,189200.0,24.58,24.58,24.44,24.46,189200.0
2008-04-24 15:30:00,24.46,24.54,24.38,24.41,371300.0,24.46,24.54,24.38,24.41,371300.0
2008-04-25 09:30:00,24.57,24.57,24.06,24.12,127900.0,24.57,24.57,24.06,24.12,127900.0
2008-04-25 10:00:00,24.1,24.31,24.08,24.25,81100.0,24.1,24.31,24.08,24.25,81100.0
2008-04-25 10:30:00,24.25,24.32,24.07,24.13,152100.0,24.25,24.32,24.07,24.13,152100.0
2008-04-25 11:00:00,24.13,24.17,24.03,24.1,85700.0,24.13,24.17,24.03,24.1,85700.0
2008-04-25 11:30:00,24.1,24.18,24.05,24.13,41300.0,24.1,24.18,24.05,24.13,41300.0
2008-04-25 12:00:00,24.13,24.15,24.07,24.1,57100.0,24.13,24.15,24.07,24.1,57100.0
2008-04-25 12:30:00,24.1,24.14,24.05,24.09,41000.0,24.1,24.14,24.05,24.09,41000.0
2008-04-25 13:00:00,24.09,24.13,24.07,24.1,46600.0,24.09,24.13,24.07,24.1,46600.0
2008-04-25 13:30:00,24.1,24.16,24.08,24.16,35800.0,24.1,24.16,24.08,24.16,35800.0
2008-04-25 14:00:00,24.17,24.23,24.16,24.2,43800.0,24.17,24.23,24.16,24.2,43800.0
2008-04-25 14:30:00,24.2,24.21,24.16,24.2,34400.0,24.2,24.21,24.16,24.2,34400.0
2008-04-25 15:00:00,24.2,24.45,24.19,24.39,78600.0,24.2,24.45,24.19,24.39,78600.0
2008-04-25 15:30:00,24.39,24.48,24.38,24.4,166700.0,24.39,24.48,24.38,24.4,166700.0
2008-04-28 09:30:00,24.26,24.39,24.22,24.37,76400.0,24.26,24.39,24.22,24.37,76400.0
2008-04-28 10:00:00,24.37,24.55,24.26,24.29,58700.0,24.37,24.55,24.26,24.29,58700.0
2008-04-28 10:30:00,24.29,24.41,24.23,24.25,99900.0,24.29,24.41,24.23,24.25,99900.0
2008-04-28 11:00:00,24.26,24.29,24.11,24.13,93800.0,24.26,24.29,24.11,24.13,93800.0
2008-04-28 11:30:00,24.13,24.24,24.13,24.2,61400.0,24.13,24.24,24.13,24.2,61400.0
2008-04-28 12:00:00,24.18,24.28,24.16,24.28,47300.0,24.18,24.28,24.16,24.28,47300.0
2008-04-28 12:30:00,24.28,24.28,24.17,24.21,32100.0,24.28,24.28,24.17,24.21,32100.0
2008-04-28 13:00:00,24.22,24.32,24.19,24.32,44100.0,24.22,24.32,24.19,24.32,44100.0
2008-04-28 13:30:00,24.32,24.38,24.31,24.36,40800.0,24.32,24.38,24.31,24.36,40800.0
2008-04-28 14:00:00,24.37,24.4,24.29,24.29,44700.0,24.37,24.4,24.29,24.29,44700.0
2008-04-28 14:30:00,24.28,24.3,24.21,24.26,60700.0,24.28,24.3,24.21,24.26,60700.0
2008-04-28 15:00:00,24.26,24.26,24.18,24.18,92700.0,24.26,24.26,24.18,24.18,92700.0
2008-04-28 15:30:00,24.18,24.21,24.11,24.11,203400.0,24.18,24.21,24.11,24.11,203400.0
2008-04-29 09:30:00,24.02,24.16,23.9,24.04,109300.0,24.02,24.16,23.9,24.04,109300.0
2008-04-29 10:00:00,24.03,24.09,23.93,23.95,80100.0,24.03,24.09,23.93,23.95,80100.0
2008-04-29 10:30:00,23.95,24.08,23.91,24.08,74800.0,23.95,24.08,23.91,24.08,74800.0
2008-04-29 11:00:00,24.08,24.23,24.06,24.18,72900.0,24.08,24.23,24.06,24.18,72900.0
2008-04-29 11:30:00,24.18,24.22,24.17,24.19,35300.0,24.18,24.22,24.17,24.19,35300.0
2008-04-29 12:00:00,24.19,24.2,24.13,24.2,33200.0,24.19,24.2,24.13,24.2,33200.0
2008-04-29 12:30:00,24.2,24.23,24.17,24.19,37300.0,24.2,24.23,24.17,24.19,37300.0
2008-04-29 13:00:00,24.18,24.34,24.16,24.31,38400.0,24.18,24.34,24.16,24.31,38400.0
2008-04-29 13:30:00,24.32,24.34,24.26,24.3,42200.0,24.32,24.34,24.26,24.3,42200.0
2008-04-29 14:00:00,24.28,24.37,24.28,24.31,56700.0,24.28,24.37,24.28,24.31,56700.0
2008-04-29 14:30:00,24.3,24.38,24.26,24.36,78600.0,24.3,24.38,24.26,24.36,78600.0
2008-04-29 15:00:00,24.37,24.41,24.31,24.35,70000.0,24.37,24.41,24.31,24.35,70000.0
2008-04-29 15:30:00,24.34,24.34,24.27,24.33,156500.0,24.34,24.34,24.27,24.33,156500.0
2008-04-30 09:30:00,24.45,24.45,24.05,24.08,110500.0,24.45,24.45,24.05,24.08,110500.0
2008-04-30 10:00:00,24.08,24.14,24.0,24.03,95400.0,24.08,24.14,24.0,24.03,95400.0
2008-04-30 10:30:00,24.03,24.16,24.03,24.13,94000.0,24.03,24.16,24.03,24.13,94000.0
2008-04-30 11:00:00,24.13,24.19,24.08,24.15,68700.0,24.13,24.19,24.08,24.15,68700.0
2008-04-30 11:30:00,24.14,24.15,24.09,24.09,58400.0,24.14,24.15,24.09,24.09,58400.0
2008-04-30 12:00:00,24.1,24.11,24.07,24.1,88200.0,24.1,24.11,24.07,24.1,88200.0
2008-04-30 12:30:00,24.09,24.11,23.94,23.99,161900.0,24.09,24.11,23.94,23.99,161900.0
2008-04-30 13:00:00,23.98,24.0,23.86,23.91,150700.0,23.98,24.0,23.86,23.91,150700.0
2008-04-30 13:30:00,23.91,23.95,23.84,23.84,116500.0,23.91,23.95,23.84,23.84,116500.0
2008-04-30 14:00:00,23.85,24.0,23.75,23.93,210800.0,23.85,24.0,23.75,23.93,210800.0
2008-04-30 14:30:00,23.91,23.96,23.6,23.6,232900.0,23.91,23.96,23.6,23.6,232900.0
2008-04-30 15:00:00,23.61,23.69,23.45,23.45,288700.0,23.61,23.69,23.45,23.45,288700.0
2008-04-30 15:30:00,23.46,23.68,23.46,23.63,389700.0,23.46,23.68,23.46,23.63,389700.0
2008-05-01 09:30:00,23.5,24.0,23.5,23.84,118600.0,23.5,24.0,23.5,23.84,118600.0
2008-05-01 10:00:00,23.87,24.12,23.87,24.1,169600.0,23.87,24.12,23.87,24.1,169600.0
2008-05-01 10:30:00,24.11,24.12,23.93,24.04,126800.0,24.11,24.12,23.93,24.04,126800.0
2008-05-01 11:00:00,24.04,24.21,23.99,23.99,125300.0,24.04,24.21,23.99,23.99,125300.0
2008-05-01 11:30:00,23.99,24.01,23.95,23.95,103500.0,23.99,24.01,23.95,23.95,103500.0
2008-05-01 12:00:00,23.95,24.16,23.93,23.98,114900.0,23.95,24.16,23.93,23.98,114900.0
2008-05-01 12:30:00,23.98,24.08,23.96,24.07,122100.0,23.98,24.08,23.96,24.07,122100.0
2008-05-01 13:00:00,24.07,24.13,23.95,24.05,130700.0,24.07,24.13,23.95,24.05,130700.0
2008-05-01 13:30:00,24.06,24.12,24.01,24.11,166300.0,24.06,24.12,24.01,24.11,166300.0
2008-05-01 14:00:00,24.1,24.23,24.04,24.05,267100.0,24.1,24.23,24.04,24.05,267100.0
2008-05-01 14:30:00,24.04,24.2,24.04,24.08,199200.0,24.04,24.2,24.04,24.08,199200.0
2008-05-01 15:00:00,24.08,24.21,24.08,24.21,220300.0,24.08,24.21,24.08,24.21,220300.0
2008-05-01 15:30:00,24.2,24.33,24.19,24.32,395300.0,24.2,24.33,24.19,24.32,395300.0
2008-05-02 09:30:00,24.08,24.48,24.02,24.16,148000.0,24.08,24.48,24.02,24.16,148000.0
2008-05-02 10:00:00,24.17,24.21,23.96,23.97,121800.0,24.17,24.21,23.96,23.97,121800.0
2008-05-02 10:30:00,23.97,23.97,23.8,23.83,132000.0,23.97,23.97,23.8,23.83,132000.0
2008-05-02 11:00:00,23.82,23.96,23.82,23.96,84000.0,23.82,23.96,23.82,23.96,84000.0
2008-05-02 11:30:00,23.95,24.01,23.95,23.96,57600.0,23.95,24.01,23.95,23.96,57600.0
2008-05-02 12:00:00,23.95,23.98,23.91,23.97,65700.0,23.95,23.98,23.91,23.97,65700.0
2008-05-02 12:30:00,23.97,23.97,23.94,23.94,52800.0,23.97,23.97,23.94,23.94,52800.0
2008-05-02 13:00:00,23.94,23.95,23.83,23.89,86100.0,23.94,23.95,23.83,23.89,86100.0
2008-05-02 13:30:00,23.89,23.94,23.85,23.85,73300.0,23.89,23.94,23.85,23.85,73300.0
2008-05-02 14:00:00,23.85,23.91,23.78,23.85,81700.0,23.85,23.91,23.78,23.85,81700.0
2008-05-02 14:30:00,23.84,23.96,23.82,23.9,136700.0,23.84,23.96,23.82,23.9,136700.0
2008-05-02 15:00:00,23.9,24.02,23.89,24.01,176900.0,23.9,24.02,23.89,24.01,176900.0
2008-05-02 15:30:00,24.01,24.1,24.0,24.1,347200.0,24.01,24.1,24.0,24.1,347200.0
2008-05-05 09:30:00,24.03,24.28,24.0,24.09,140600.0,24.03,24.28,24.0,24.09,140600.0
2008-05-05 10:00:00,24.1,24.25,24.02,24.03,142300.0,24.1,24.25,24.02,24.03,142300.0
2008-05-05 10:30:00,24.03,24.11,24.0,24.0,67300.0,24.03,24.11,24.0,24.0,67300.0
2008-05-05 11:00:00,24.0,24.04,23.94,23.94,78400.0,24.0,24.04,23.94,23.94,78400.0
2008-05-05 11:30:00,23.94,23.98,23.84,23.9,120400.0,23.94,23.98,23.84,23.9,120400.0
2008-05-05 12:00:00,23.9,23.93,23.85,23.89,93000.0,23.9,23.93,23.85,23.89,93000.0
2008-05-05 12:30:00,23.89,23.99,23.88,23.99,46400.0,23.89,23.99,23.88,23.99,46400.0
2008-05-05 13:00:00,23.99,24.0,23.96,23.98,52600.0,23.99,24.0,23.96,23.98,52600.0
2008-05-05 13:30:00,23.98,23.99,23.87,23.9,75400.0,23.98,23.99,23.87,23.9,75400.0
2008-05-05 14:00:00,23.89,24.03,23.89,24.01,99300.0,23.89,24.03,23.89,24.01,99300.0
2008-05-05 14:30:00,24.01,24.06,23.98,24.0,92800.0,24.01,24.06,23.98,24.0,92800.0
2008-05-05 15:00:00,24.01,24.04,24.0,24.01,104100.0,24.01,24.04,24.0,24.01,104100.0
2008-05-05 15:30:00,24.01,24.02,23.92,23.97,228200.0,24.01,24.02,23.92,23.97,228200.0
2008-05-06 09:30:00,23.98,24.17,23.96,23.97,118900.0,23.98,24.17,23.96,23.97,118900.0
2008-05-06 10:00:00,23.96,24.0,23.84,23.97,91000.0,23.96,24.0,23.84,23.97,91000.0
2008-05-06 10:30:00,23.96,23.96,23.76,23.81,264500.0,23.96,23.96,23.76,23.81,264500.0
2008-05-06 11:00:00,23.82,23.88,23.73,23.87,128300.0,23.82,23.88,23.73,23.87,128300.0
2008-05-06 11:30:00,23.86,23.9,23.7,23.77,93200.0,23.86,23.9,23.7,23.77,93200.0
2008-05-06 12:00:00,23.77,23.91,23.75,23.9,122400.0,23.77,23.91,23.75,23.9,122400.0
2008-05-06 12:30:00,23.9,24.0,23.89,23.98,64200.0,23.9,24.0,23.89,23.98,64200.0
2008-05-06 13:00:00,23.98,24.01,23.96,23.96,65100.0,23.98,24.01,23.96,23.96,65100.0
2008-05-06 13:30:00,23.96,23.96,23.78,23.87,120800.0,23.96,23.96,23.78,23.87,120800.0
2008-05-06 14:00:00,23.87,23.9,23.83,23.89,95100.0,23.87,23.9,23.83,23.89,95100.0
2008-05-06 14:30:00,23.89,24.09,23.89,24.09,177300.0,23.89,24.09,23.89,24.09,177300.0
2008-05-06 15:00:00,24.08,24.13,24.03,24.09,232800.0,24.08,24.13,24.03,24.09,232800.0
2008-05-06 15:30:00,24.08,24.1,23.98,24.05,234500.0,24.08,24.1,23.98,24.05,234500.0
2008-05-07 09:30:00,24.11,24.26,23.94,24.08,86400.0,24.11,24.26,23.94,24.08,86400.0
2008-05-07 10:00:00,24.08,24.11,23.98,24.06,65500.0,24.08,24.11,23.98,24.06,65500.0
2008-05-07 10:30:00,24.08,24.26,24.06,24.07,143900.0,24.08,24.26,24.06,24.07,143900.0
2008-05-07 11:00:00,24.07,24.1,23.96,23.96,40900.0,24.07,24.1,23.96,23.96,40900.0
2008-05-07 11:30:00,23.96,23.96,23.88,23.94,39900.0,23.96,23.96,23.88,23.94,39900.0
2008-05-07 12:00:00,23.94,23.98,23.84,23.86,49800.0,23.94,23.98,23.84,23.86,49800.0
2008-05-07 12:30:00,23.86,23.91,23.86,23.9,28800.0,23.86,23.91,23.86,23.9,28800.0
2008-05-07 13:00:00,23.9,23.91,23.77,23.81,61300.0,23.9,23.91,23.77,23.81,61300.0
2008-05-07 13:30:00,23.81,23.81,23.73,23.77,45700.0,23.81,23.81,23.73,23.77,45700.0
2008-05-07 14:00:00,23.76,23.78,23.52,23.53,248300.0,23.76,23.78,23.52,23.53,248300.0
2008-05-07 14:30:00,23.53,23.54,23.36,23.37,343200.0,23.53,23.54,23.36,23.37,343200.0
2008-05-07 15:00:00,23.37,23.42,23.34,23.38,237500.0,23.37,23.42,23.34,23.38,237500.0
2008-05-07 15:30:00,23.38,23.41,23.31,23.37,381700.0,23.38,23.41,23.31,23.37,381700.0
2008-05-08 09:30:00,23.38,23.55,23.37,23.41,114600.0,23.38,23.55,23.37,23.41,114600.0
2008-05-08 10:00:00,23.41,23.43,23.29,23.4,101700.0,23.41,23.43,23.29,23.4,101700.0
2008-05-08 10:30:00,23.42,23.46,23.3,23.4,127500.0,23.42,23.46,23.3,23.4,127500.0
2008-05-08 11:00:00,23.42,23.63,23.38,23.51,84100.0,23.42,23.63,23.38,23.51,84100.0
2008-05-08 11:30:00,23.5,23.55,23.38,23.44,70900.0,23.5,23.55,23.38,23.44,70900.0
2008-05-08 12:00:00,23.43,23.51,23.42,23.47,104700.0,23.43,23.51,23.42,23.47,104700.0
2008-05-08 12:30:00,23.46,23.57,23.44,23.51,202800.0,23.46,23.57,23.44,23.51,202800.0
2008-05-08 13:00:00,23.51,23.58,23.42,23.54,96200.0,23.51,23.58,23.42,23.54,96200.0
2008-05-08 13:30:00,23.53,23.67,23.47,23.66,93200.0,23.53,23.67,23.47,23.66,93200.0
2008-05-08 14:00:00,23.65,23.69,23.54,23.55,147700.0,23.65,23.69,23.54,23.55,147700.0
2008-05-08 14:30:00,23.55,23.61,23.49,23.55,138400.0,23.55,23.61,23.49,23.55,138400.0
2008-05-08 15:00:00,23.55,23.67,23.53,23.6,187500.0,23.55,23.67,23.53,23.6,187500.0
2008-05-08 15:30:00,23.6,23.66,23.56,23.57,250500.0,23.6,23.66,23.56,23.57,250500.0
2008-05-09 09:30:00,23.4,23.8,23.32,23.74,97500.0,23.4,23.8,23.32,23.74,97500.0
2008-05-09 10:00:00,23.74,24.02,23.74,23.95,106200.0,23.74,24.02,23.74,23.95,106200.0
2008-05-09 10:30:00,23.95,24.21,23.95,24.15,137300.0,23.95,24.21,23.95,24.15,137300.0
2008-05-09 11:00:00,24.14,24.16,23.95,23.97,115700.0,24.14,24.16,23.95,23.97,115700.0
2008-05-09 11:30:00,23.97,24.0,23.87,23.99,41100.0,23.97,24.0,23.87,23.99,41100.0
2008-05-09 12:00:00,24.0,24.0,23.92,23.95,51200.0,24.0,24.0,23.92,23.95,51200.0
2008-05-09 12:30:00,23.95,23.99,23.95,23.99,45100.0,23.95,23.99,23.95,23.99,45100.0
2008-05-09 13:00:00,23.98,24.0,23.97,23.97,55700.0,23.98,24.0,23.97,23.97,55700.0
2008-05-09 13:30:00,23.97,23.97,23.91,23.94,54800.0,23.97,23.97,23.91,23.94,54800.0
2008-05-09 14:00:00,23.95,24.0,23.94,23.99,74000.0,23.95,24.0,23.94,23.99,74000.0
2008-05-09 14:30:00,24.0,24.0,23.94,23.99,121100.0,24.0,24.0,23.94,23.99,121100.0
2008-05-09 15:00:00,23.98,24.0,23.94,23.99,141400.0,23.98,24.0,23.94,23.99,141400.0
2008-05-09 15:30:00,23.99,24.1,23.96,24.03,252300.0,23.99,24.1,23.96,24.03,252300.0
2008-05-12 09:30:00,23.88,23.88,23.59,23.75,125800.0,23.88,23.88,23.59,23.75,125800.0
2008-05-12 10:00:00,23.75,23.94,23.73,23.91,113100.0,23.75,23.94,23.73,23.91,113100.0
2008-05-12 10:30:00,23.91,24.08,23.89,23.99,125800.0,23.91,24.08,23.89,23.99,125800.0
2008-05-12 11:00:00,23.99,24.0,23.9,23.91,68100.0,23.99,24.0,23.9,23.91,68100.0
2008-05-12 11:30:00,23.91,24.09,23.89,24.09,85900.0,23.91,24.09,23.89,24.09,85900.0
2008-05-12 12:00:00,24.09,24.14,24.09,24.1,36400.0,24.09,24.14,24.09,24.1,36400.0
2008-05-12 12:30:00,24.1,24.16,24.03,24.13,82400.0,24.1,24.16,24.03,24.13,82400.0
2008-05-12 13:00:00,24.12,24.13,24.05,24.05,46700.0,24.12,24.13,24.05,24.05,46700.0
2008-05-12 13:30:00,24.04,24.06,24.02,24.06,44100.0,24.04,24.06,24.02,24.06,44100.0
2008-05-12 14:00:00,24.06,24.16,23.99,24.13,109600.0,24.06,24.16,23.99,24.13,109600.0
2008-05-12 14:30:00,24.13,24.29,24.13,24.25,108500.0,24.13,24.29,24.13,24.25,108500.0
2008-05-12 15:00:00,24.26,24.28,24.08,24.08,184300.0,24.26,24.28,24.08,24.08,184300.0
2008-05-12 15:30:00,24.08,24.18,24.07,24.17,203700.0,24.08,24.18,24.07,24.17,203700.0
2008-05-13 09:30:00,24.12,24.25,23.91,23.94,55400.0,24.12,24.25,23.91,23.94,55400.0
2008-05-13 10:00:00,23.93,24.0,23.9,23.95,60300.0,23.93,24.0,23.9,23.95,60300.0
2008-05-13 10:30:00,23.95,23.95,23.75,23.75,87600.0,23.95,23.95,23.75,23.75,87600.0
2008-05-13 11:00:00,23.75,23.76,23.67,23.72,84300.0,23.75,23.76,23.67,23.72,84300.0
2008-05-13 11:30:00,23.72,23.84,23.72,23.74,88300.0,23.72,23.84,23.72,23.74,88300.0
2008-05-13 12:00:00,23.75,23.91,23.75,23.9,69500.0,23.75,23.91,23.75,23.9,69500.0
2008-05-13 12:30:00,23.9,23.91,23.8,23.81,38600.0,23.9,23.91,23.8,23.81,38600.0
2008-05-13 13:00:00,23.8,23.89,23.76,23.86,70400.0,23.8,23.89,23.76,23.86,70400.0
2008-05-13 13:30:00,23.86,23.86,23.77,23.82,97100.0,23.86,23.86,23.77,23.82,97100.0
2008-05-13 14:00:00,23.82,23.88,23.81,23.82,64700.0,23.82,23.88,23.81,23.82,64700.0
2008-05-13 14:30:00,23.82,23.93,23.74,23.93,100500.0,23.82,23.93,23.74,23.93,100500.0
2008-05-13 15:00:00,23.93,23.97,23.87,23.9,157400.0,23.93,23.97,23.87,23.9,157400.0
2008-05-13 15:30:00,23.91,24.02,23.91,24.0,192000.0,23.91,24.02,23.91,24.0,192000.0
2008-05-14 09:30:00,24.3,24.37,24.15,24.25,147800.0,24.3,24.37,24.15,24.25,147800.0
2008-05-14 10:00:00,24.26,24.39,24.24,24.35,99100.0,24.26,24.39,24.24,24.35,99100.0
2008-05-14 10:30:00,24.34,24.45,24.32,24.34,85200.0,24.34,24.45,24.32,24.34,85200.0
2008-05-14 11:00:00,24.35,24.35,24.27,24.32,66800.0,24.35,24.35,24.27,24.32,66800.0
2008-05-14 11:30:00,24.33,24.33,24.28,24.28,44200.0,24.33,24.33,24.28,24.28,44200.0
2008-05-14 12:00:00,24.28,24.32,24.27,24.28,49100.0,24.28,24.32,24.27,24.28,49100.0
2008-05-14 12:30:00,24.28,24.3,24.25,24.3,42300.0,24.28,24.3,24.25,24.3,42300.0
2008-05-14 13:00:00,24.3,24.47,24.3,24.46,115500.0,24.3,24.47,24.3,24.46,115500.0
2008-05-14 13:30:00,24.47,24.5,24.46,24.49,51000.0,24.47,24.5,24.46,24.49,51000.0
2008-05-14 14:00:00,24.5,24.55,24.49,24.52,161600.0,24.5,24.55,24.49,24.52,161600.0
2008-05-14 14:30:00,24.53,24.55,24.46,24.47,116400.0,24.53,24.55,24.46,24.47,116400.0
2008-05-14 15:00:00,24.47,24.47,24.26,24.34,215200.0,24.47,24.47,24.26,24.34,215200.0
2008-05-14 15:30:00,24.35,24.36,24.18,24.25,195000.0,24.35,24.36,24.18,24.25,195000.0
2008-05-15 09:30:00,24.61,24.71,24.4,24.6,142200.0,24.61,24.71,24.4,24.6,142200.0
2008-05-15 10:00:00,24.61,24.83,24.56,24.83,228000.0,24.61,24.83,24.56,24.83,228000.0
2008-05-15 10:30:00,24.82,24.93,24.77,24.93,135700.0,24.82,24.93,24.77,24.93,135700.0
2008-05-15 11:00:00,24.92,24.94,24.74,24.78,295700.0,24.92,24.94,24.74,24.78,295700.0
2008-05-15 11:30:00,24.79,24.91,24.79,24.9,163700.0,24.79,24.91,24.79,24.9,163700.0
2008-05-15 12:00:00,24.91,24.91,24.81,24.9,145700.0,24.91,24.91,24.81,24.9,145700.0
2008-05-15 12:30:00,24.9,24.92,24.88,24.91,119200.0,24.9,24.92,24.88,24.91,119200.0
2008-05-15 13:00:00,24.91,24.92,24.86,24.9,93200.0,24.91,24.92,24.86,24.9,93200.0
2008-05-15 13:30:00,24.91,24.91,24.85,24.9,93200.0,24.91,24.91,24.85,24.9,93200.0
2008-05-15 14:00:00,24.9,24.91,24.86,24.86,130900.0,24.9,24.91,24.86,24.86,130900.0
2008-05-15 14:30:00,24.86,24.9,24.86,24.89,160900.0,24.86,24.9,24.86,24.89,160900.0
2008-05-15 15:00:00,24.89,24.98,24.89,24.93,193100.0,24.89,24.98,24.89,24.93,193100.0
2008-05-15 15:30:00,24.92,25.04,24.86,24.98,376400.0,24.92,25.04,24.86,24.98,376400.0
2008-05-16 09:30:00,25.12,25.12,24.77,24.8,275300.0,25.12,25.12,24.77,24.8,275300.0
2008-05-16 10:00:00,24.8,24.82,24.68,24.76,77500.0,24.8,24.82,24.68,24.76,77500.0
2008-05-16 10:30:00,24.77,24.85,24.76,24.78,45800.0,24.77,24.85,24.76,24.78,45800.0
2008-05-16 11:00:00,24.78,24.78,24.64,24.68,56000.0,24.78,24.78,24.64,24.68,56000.0
2008-05-16 11:30:00,24.69,24.77,24.68,24.76,42900.0,24.69,24.77,24.68,24.76,42900.0
2008-05-16 12:00:00,24.76,24.77,24.69,24.73,90400.0,24.76,24.77,24.69,24.73,90400.0
2008-05-16 12:30:00,24.74,24.76,24.69,24.74,66500.0,24.74,24.76,24.69,24.74,66500.0
2008-05-16 13:00:00,24.73,24.75,24.68,24.72,56400.0,24.73,24.75,24.68,24.72,56400.0
2008-05-16 13:30:00,24.72,24.75,24.61,24.69,262200.0,24.72,24.75,24.61,24.69,262200.0
2008-05-16 14:00:00,24.68,24.78,24.67,24.76,106300.0,24.68,24.78,24.67,24.76,106300.0
2008-05-16 14:30:00,24.76,24.81,24.73,24.79,116600.0,24.76,24.81,24.73,24.79,116600.0
2008-05-16 15:00:00,24.79,24.84,24.73,24.74,279400.0,24.79,24.84,24.73,24.74,279400.0
2008-05-16 15:30:00,24.73,24.82,24.72,24.78,316100.0,24.73,24.82,24.72,24.78,316100.0
2008-05-19 09:30:00,24.71,24.79,24.62,24.75,61900.0,24.71,24.79,24.62,24.75,61900.0
2008-05-19 10:00:00,24.75,24.77,24.57,24.59,77500.0,24.75,24.77,24.57,24.59,77500.0
2008-05-19 10:30:00,24.59,24.68,24.58,24.63,41900.0,24.59,24.68,24.58,24.63,41900.0
2008-05-19 11:00:00,24.63,24.73,24.59,24.69,44000.0,24.63,24.73,24.59,24.69,44000.0
2008-05-19 11:30:00,24.69,24.73,24.63,24.63,52600.0,24.69,24.73,24.63,24.63,52600.0
2008-05-19 12:00:00,24.64,24.66,24.57,24.58,68400.0,24.64,24.66,24.57,24.58,68400.0
2008-05-19 12:30:00,24.59,24.61,24.55,24.56,35000.0,24.59,24.61,24.55,24.56,35000.0
2008-05-19 13:00:00,24.57,24.67,24.56,24.67,44500.0,24.57,24.67,24.56,24.67,44500.0
2008-05-19 13:30:00,24.67,24.67,24.55,24.56,63700.0,24.67,24.67,24.55,24.56,63700.0
2008-05-19 14:00:00,24.56,24.56,24.39,24.43,97900.0,24.56,24.56,24.39,24.43,97900.0
2008-05-19 14:30:00,24.44,24.55,24.43,24.55,73300.0,24.44,24.55,24.43,24.55,73300.0
2008-05-19 15:00:00,24.55,24.61,24.51,24.6,86000.0,24.55,24.61,24.51,24.6,86000.0
2008-05-19 15:30:00,24.61,24.61,24.39,24.55,189500.0,24.61,24.61,24.39,24.55,189500.0
2008-05-20 09:30:00,24.63,24.87,24.38,24.5,92600.0,24.63,24.87,24.38,24.5,92600.0
2008-05-20 10:00:00,24.5,24.5,24.19,24.29,196800.0,24.5,24.5,24.19,24.29,196800.0
2008-05-20 10:30:00,24.29,24.42,24.22,24.38,104000.0,24.29,24.42,24.22,24.38,104000.0
2008-05-20 11:00:00,24.37,24.41,24.3,24.38,97000.0,24.37,24.41,24.3,24.38,97000.0
2008-05-20 11:30:00,24.38,24.46,24.33,24.35,95400.0,24.38,24.46,24.33,24.35,95400.0
2008-05-20 12:00:00,24.36,24.52,24.35,24.52,44700.0,24.36,24.52,24.35,24.52,44700.0
2008-05-20 12:30:00,24.52,24.52,24.49,24.5,48200.0,24.52,24.52,24.49,24.5,48200.0
2008-05-20 13:00:00,24.5,24.59,24.49,24.58,102000.0,24.5,24.59,24.49,24.58,102000.0
2008-05-20 13:30:00,24.58,24.59,24.48,24.48,78400.0,24.58,24.59,24.48,24.48,78400.0
2008-05-20 14:00:00,24.49,24.55,24.49,24.51,108000.0,24.49,24.55,24.49,24.51,108000.0
2008-05-20 14:30:00,24.52,24.62,24.51,24.56,123800.0,24.52,24.62,24.51,24.56,123800.0
2008-05-20 15:00:00,24.54,24.61,24.49,24.55,117600.0,24.54,24.61,24.49,24.55,117600.0
2008-05-20 15:30:00,24.54,24.61,24.47,24.61,232800.0,24.54,24.61,24.47,24.61,232800.0
2008-05-21 09:30:00,24.68,24.75,24.61,24.75,114600.0,24.68,24.75,24.61,24.75,114600.0
2008-05-21 10:00:00,24.74,24.76,24.65,24.72,82300.0,24.74,24.76,24.65,24.72,82300.0
2008-05-21 10:30:00,24.72,24.76,24.59,24.62,83500.0,24.72,24.76,24.59,24.62,83500.0
2008-05-21 11:00:00,24.65,24.65,24.54,24.55,55100.0,24.65,24.65,24.54,24.55,55100.0
2008-05-21 11:30:00,24.55,24.57,24.49,24.52,69400.0,24.55,24.57,24.49,24.52,69400.0
2008-05-21 12:00:00,24.52,24.56,24.48,24.54,87900.0,24.52,24.56,24.48,24.54,87900.0
2008-05-21 12:30:00,24.55,24.59,24.46,24.51,50800.0,24.55,24.59,24.46,24.51,50800.0
2008-05-21 13:00:00,24.51,24.52,24.38,24.39,58700.0,24.51,24.52,24.38,24.39,58700.0
2008-05-21 13:30:00,24.38,24.48,24.29,24.3,106900.0,24.38,24.48,24.29,24.3,106900.0
2008-05-21 14:00:00,24.3,24.33,24.15,24.21,143000.0,24.3,24.33,24.15,24.21,143000.0
2008-05-21 14:30:00,24.22,24.25,24.02,24.12,187600.0,24.22,24.25,24.02,24.12,187600.0
2008-05-21 15:00:00,24.13,24.21,24.12,24.18,197800.0,24.13,24.21,24.12,24.18,197800.0
2008-05-21 15:30:00,24.18,24.23,24.04,24.15,259800.0,24.18,24.23,24.04,24.15,259800.0
2008-05-22 09:30:00,24.15,24.45,24.0,24.43,126700.0,24.15,24.45,24.0,24.43,126700.0
2008-05-22 10:00:00,24.43,24.58,24.43,24.58,132800.0,24.43,24.58,24.43,24.58,132800.0
2008-05-22 10:30:00,24.57,24.83,24.57,24.72,369300.0,24.57,24.83,24.57,24.72,369300.0
2008-05-22 11:00:00,24.71,24.75,24.67,24.7,100000.0,24.71,24.75,24.67,24.7,100000.0
2008-05-22 11:30:00,24.7,24.7,24.66,24.69,88300.0,24.7,24.7,24.66,24.69,88300.0
2008-05-22 12:00:00,24.68,24.73,24.68,24.7,155000.0,24.68,24.73,24.68,24.7,155000.0
2008-05-22 12:30:00,24.7,24.79,24.66,24.73,156300.0,24.7,24.79,24.66,24.73,156300.0
2008-05-22 13:00:00,24.73,24.76,24.7,24.74,182500.0,24.73,24.76,24.7,24.74,182500.0
2008-05-22 13:30:00,24.74,24.94,24.72,24.78,147800.0,24.74,24.94,24.72,24.78,147800.0
2008-05-22 14:00:00,24.78,24.91,24.7,24.72,176000.0,24.78,24.91,24.7,24.72,176000.0
2008-05-22 14:30:00,24.72,24.82,24.64,24.74,121200.0,24.72,24.82,24.64,24.74,121200.0
2008-05-22 15:00:00,24.75,24.78,24.66,24.67,200000.0,24.75,24.78,24.66,24.67,200000.0
2008-05-22 15:30:00,24.66,24.72,24.62,24.66,269500.0,24.66,24.72,24.62,24.66,269500.0
2008-05-23 09:30:00,24.41,24.49,24.14,24.34,123300.0,24.41,24.49,24.14,24.34,123300.0
2008-05-23 10:00:00,24.36,24.39,24.29,24.33,71400.0,24.36,24.39,24.29,24.33,71400.0
2008-05-23 10:30:00,24.33,24.37,24.3,24.37,82100.0,24.33,24.37,24.3,24.37,82100.0
2008-05-23 11:00:00,24.37,24.44,24.28,24.33,99800.0,24.37,24.44,24.28,24.33,99800.0
2008-05-23 11:30:00,24.33,24.41,24.22,24.27,42200.0,24.33,24.41,24.22,24.27,42200.0
2008-05-23 12:00:00,24.28,24.43,24.28,24.35,41000.0,24.28,24.43,24.28,24.35,41000.0
2008-05-23 12:30:00,24.35,24.36,24.26,24.26,44600.0,24.35,24.36,24.26,24.26,44600.0
2008-05-23 13:00:00,24.26,24.38,24.26,24.32,44600.0,24.26,24.38,24.26,24.32,44600.0
2008-05-23 13:30:00,24.31,24.42,24.27,24.27,51000.0,24.31,24.42,24.27,24.27,51000.0
2008-05-23 14:00:00,24.28,24.41,24.27,24.41,57600.0,24.28,24.41,24.27,24.41,57600.0
2008-05-23 14:30:00,24.4,24.45,24.36,24.41,63200.0,24.4,24.45,24.36,24.41,63200.0
2008-05-23 15:00:00,24.41,24.47,24.37,24.44,110200.0,24.41,24.47,24.37,24.44,110200.0
2008-05-23 15:30:00,24.44,24.48,24.34,24.48,190800.0,24.44,24.48,24.34,24.48,190800.0
2008-05-27 09:30:00,24.59,24.9,24.52,24.72,125900.0,24.59,24.9,24.52,24.72,125900.0
2008-05-27 10:00:00,24.71,24.82,24.64,24.68,135900.0,24.71,24.82,24.64,24.68,135900.0
2008-05-27 10:30:00,24.68,24.7,24.57,24.67,74700.0,24.68,24.7,24.57,24.67,74700.0
2008-05-27 11:00:00,24.67,24.67,24.43,24.45,108700.0,24.67,24.67,24.43,24.45,108700.0
2008-05-27 11:30:00,24.45,24.52,24.39,24.4,82700.0,24.45,24.52,24.39,24.4,82700.0
2008-05-27 12:00:00,24.39,24.48,24.39,24.43,40300.0,24.39,24.48,24.39,24.43,40300.0
2008-05-27 12:30:00,24.42,24.43,24.28,24.37,73800.0,24.42,24.43,24.28,24.37,73800.0
2008-05-27 13:00:00,24.36,24.43,24.29,24.43,63400.0,24.36,24.43,24.29,24.43,63400.0
2008-05-27 13:30:00,24.43,24.55,24.4,24.53,49900.0,24.43,24.55,24.4,24.53,49900.0
2008-05-27 14:00:00,24.5,24.56,24.48,24.51,59100.0,24.5,24.56,24.48,24.51,59100.0
2008-05-27 14:30:00,24.53,24.74,24.53,24.69,152400.0,24.53,24.74,24.53,24.69,152400.0
2008-05-27 15:00:00,24.69,24.73,24.65,24.7,109400.0,24.69,24.73,24.65,24.7,109400.0
2008-05-27 15:30:00,24.7,24.71,24.59,24.63,147000.0,24.7,24.71,24.59,24.63,147000.0
2008-05-28 09:30:00,24.59,24.7,24.45,24.66,182000.0,24.59,24.7,24.45,24.66,182000.0
2008-05-28 10:00:00,24.66,24.68,24.58,24.64,146000.0,24.66,24.68,24.58,24.64,146000.0
2008-05-28 10:30:00,24.63,24.7,24.52,24.6,117000.0,24.63,24.7,24.52,24.6,117000.0
2008-05-28 11:00:00,24.6,24.6,24.38,24.5,83200.0,24.6,24.6,24.38,24.5,83200.0
2008-05-28 11:30:00,24.5,24.62,24.5,24.58,69800.0,24.5,24.62,24.5,24.58,69800.0
2008-05-28 12:00:00,24.58,24.58,24.45,24.48,35200.0,24.58,24.58,24.45,24.48,35200.0
2008-05-28 12:30:00,24.48,24.49,24.4,24.4,46900.0,24.48,24.49,24.4,24.4,46900.0
2008-05-28 13:00:00,24.41,24.5,24.39,24.47,40000.0,24.41,24.5,24.39,24.47,40000.0
2008-05-28 13:30:00,24.49,24.51,24.41,24.44,50700.0,24.49,24.51,24.41,24.44,50700.0
2008-05-28 14:00:00,24.44,24.53,24.4,24.52,58900.0,24.44,24.53,24.4,24.52,58900.0
2008-05-28 14:30:00,24.52,24.63,24.49,24.59,77800.0,24.52,24.63,24.49,24.59,77800.0
2008-05-28 15:00:00,24.59,24.69,24.56,24.68,138300.0,24.59,24.69,24.56,24.68,138300.0
2008-05-28 15:30:00,24.68,24.7,24.59,24.7,182700.0,24.68,24.7,24.59,24.7,182700.0
2008-05-29 09:30:00,24.67,24.72,24.55,24.7,94400.0,24.67,24.72,24.55,24.7,94400.0
2008-05-29 10:00:00,24.7,24.7,24.59,24.65,64500.0,24.7,24.7,24.59,24.65,64500.0
2008-05-29 10:30:00,24.64,24.77,24.5,24.76,134200.0,24.64,24.77,24.5,24.76,134200.0
2008-05-29 11:00:00,24.75,24.83,24.63,24.72,65800.0,24.75,24.83,24.63,24.72,65800.0
2008-05-29 11:30:00,24.72,24.83,24.63,24.74,160700.0,24.72,24.83,24.63,24.74,160700.0
2008-05-29 12:00:00,24.74,24.87,24.73,24.85,170800.0,24.74,24.87,24.73,24.85,170800.0
2008-05-29 12:30:00,24.86,24.99,24.81,24.98,134000.0,24.86,24.99,24.81,24.98,134000.0
2008-05-29 13:00:00,24.9,25.09,24.9,25.05,227800.0,24.9,25.09,24.9,25.05,227800.0
2008-05-29 13:30:00,25.05,25.12,25.05,25.1,141400.0,25.05,25.12,25.05,25.1,141400.0
2008-05-29 14:00:00,25.11,25.28,25.09,25.2,180500.0,25.11,25.28,25.09,25.2,180500.0
2008-05-29 14:30:00,25.21,25.33,25.17,25.2,153600.0,25.21,25.33,25.17,25.2,153600.0
2008-05-29 15:00:00,25.2,25.21,25.07,25.13,126500.0,25.2,25.21,25.07,25.13,126500.0
2008-05-29 15:30:00,25.13,25.15,24.99,25.01,213700.0,25.13,25.15,24.99,25.01,213700.0
2008-05-30 09:30:00,24.95,25.06,24.85,25.0,108900.0,24.95,25.06,24.85,25.0,108900.0
2008-05-30 10:00:00,25.0,25.07,24.9,25.0,95300.0,25.0,25.07,24.9,25.0,95300.0
2008-05-30 10:30:00,24.99,25.0,24.84,24.86,53700.0,24.99,25.0,24.84,24.86,53700.0
2008-05-30 11:00:00,24.86,24.88,24.8,24.8,86900.0,24.86,24.88,24.8,24.8,86900.0
2008-05-30 11:30:00,24.8,24.86,24.79,24.84,33400.0,24.8,24.86,24.79,24.84,33400.0
2008-05-30 12:00:00,24.85,24.85,24.8,24.83,25400.0,24.85,24.85,24.8,24.83,25400.0
2008-05-30 12:30:00,24.83,24.98,24.79,24.89,223000.0,24.83,24.98,24.79,24.89,223000.0
2008-05-30 13:00:00,24.9,24.91,24.83,24.9,35100.0,24.9,24.91,24.83,24.9,35100.0
2008-05-30 13:30:00,24.89,24.92,24.88,24.89,38000.0,24.89,24.92,24.88,24.89,38000.0
2008-05-30 14:00:00,24.88,24.89,24.83,24.85,33900.0,24.88,24.89,24.83,24.85,33900.0
2008-05-30 14:30:00,24.84,24.9,24.84,24.87,59400.0,24.84,24.9,24.84,24.87,59400.0
2008-05-30 15:00:00,24.87,24.92,24.85,24.89,76600.0,24.87,24.92,24.85,24.89,76600.0
2008-05-30 15:30:00,24.9,24.96,24.83,24.83,333200.0,24.9,24.96,24.83,24.83,333200.0
2008-06-02 09:30:00,24.8,24.96,24.51,24.52,69400.0,24.8,24.96,24.51,24.52,69400.0
2008-06-02 10:00:00,24.54,24.61,24.37,24.46,57500.0,24.54,24.61,24.37,24.46,57500.0
2008-06-02 10:30:00,24.46,24.53,24.3,24.41,104600.0,24.46,24.53,24.3,24.41,104600.0
2008-06-02 11:00:00,24.39,24.43,24.3,24.32,67400.0,24.39,24.43,24.3,24.32,67400.0
2008-06-02 11:30:00,24.33,24.36,24.27,24.35,41300.0,24.33,24.36,24.27,24.35,41300.0
2008-06-02 12:00:00,24.34,24.35,24.23,24.23,45300.0,24.34,24.35,24.23,24.23,45300.0
2008-06-02 12:30:00,24.23,24.23,24.0,24.05,152600.0,24.23,24.23,24.0,24.05,152600.0
2008-06-02 13:00:00,24.05,24.16,24.05,24.08,32700.0,24.05,24.16,24.05,24.08,32700.0
2008-06-02 13:30:00,24.09,24.15,24.04,24.14,70100.0,24.09,24.15,24.04,24.14,70100.0
2008-06-02 14:00:00,24.15,24.21,24.14,24.21,59500.0,24.15,24.21,24.14,24.21,59500.0
2008-06-02 14:30:00,24.22,24.24,24.16,24.16,62700.0,24.22,24.24,24.16,24.16,62700.0
2008-06-02 15:00:00,24.15,24.19,24.08,24.14,110700.0,24.15,24.19,24.08,24.14,110700.0
2008-06-02 15:30:00,24.15,24.34,24.15,24.34,209600.0,24.15,24.34,24.15,24.34,209600.0
2008-06-03 09:30:00,24.56,24.66,24.39,24.64,84000.0,24.56,24.66,24.39,24.64,84000.0
2008-06-03 10:00:00,24.66,24.82,24.59,24.6,107200.0,24.66,24.82,24.59,24.6,107200.0
2008-06-03 10:30:00,24.61,24.75,24.59,24.69,121100.0,24.61,24.75,24.59,24.69,121100.0
2008-06-03 11:00:00,24.69,24.81,24.67,24.77,42200.0,24.69,24.81,24.67,24.77,42200.0
2008-06-03 11:30:00,24.78,24.84,24.74,24.84,29900.0,24.78,24.84,24.74,24.84,29900.0
2008-06-03 12:00:00,24.83,24.83,24.56,24.56,89700.0,24.83,24.83,24.56,24.56,89700.0
2008-06-03 12:30:00,24.56,24.58,24.48,24.5,50200.0,24.56,24.58,24.48,24.5,50200.0
2008-06-03 13:00:00,24.5,24.55,24.39,24.42,64700.0,24.5,24.55,24.39,24.42,64700.0
2008-06-03 13:30:00,24.42,24.42,24.21,24.29,115800.0,24.42,24.42,24.21,24.29,115800.0
2008-06-03 14:00:00,24.28,24.29,24.06,24.14,82900.0,24.28,24.29,24.06,24.14,82900.0
2008-06-03 14:30:00,24.12,24.23,24.09,24.14,101600.0,24.12,24.23,24.09,24.14,101600.0
2008-06-03 15:00:00,24.12,24.59,24.1,24.55,308400.0,24.12,24.59,24.1,24.55,308400.0
2008-06-03 15:30:00,24.54,24.7,24.48,24.6,593300.0,24.54,24.7,24.48,24.6,593300.0
2008-06-04 09:30:00,24.54,25.08,24.41,25.0,297600.0,24.54,25.08,24.41,25.0,297600.0
2008-06-04 10:00:00,24.99,25.24,24.92,25.24,443900.0,24.99,25.24,24.92,25.24,443900.0
2008-06-04 10:30:00,25.23,25.64,25.22,25.58,534000.0,25.23,25.64,25.22,25.58,534000.0
2008-06-04 11:00:00,25.57,25.63,25.53,25.61,386000.0,25.57,25.63,25.53,25.61,386000.0
2008-06-04 11:30:00,25.62,25.77,25.51,25.76,236700.0,25.62,25.77,25.51,25.76,236700.0
2008-06-04 12:00:00,25.76,25.81,25.74,25.79,265300.0,25.76,25.81,25.74,25.79,265300.0
2008-06-04 12:30:00,25.8,25.8,25.47,25.49,350200.0,25.8,25.8,25.47,25.49,350200.0
2008-06-04 13:00:00,25.49,25.51,25.39,25.5,184100.0,25.49,25.51,25.39,25.5,184100.0
2008-06-04 13:30:00,25.5,25.54,25.44,25.52,154800.0,25.5,25.54,25.44,25.52,154800.0
2008-06-04 14:00:00,25.53,25.53,25.24,25.24,160400.0,25.53,25.53,25.24,25.24,160400.0
2008-06-04 14:30:00,25.24,25.36,25.11,25.15,245100.0,25.24,25.36,25.11,25.15,245100.0
2008-06-04 15:00:00,25.16,25.29,25.09,25.16,355400.0,25.16,25.29,25.09,25.16,355400.0
2008-06-04 15:30:00,25.16,25.2,24.98,24.99,654900.0,25.16,25.2,24.98,24.99,654900.0
2008-06-05 09:30:00,25.11,25.28,24.85,24.97,301300.0,25.11,25.28,24.85,24.97,301300.0
2008-06-05 10:00:00,24.97,25.16,24.96,25.11,219100.0,24.97,25.16,24.96,25.11,219100.0
2008-06-05 10:30:00,25.1,25.18,25.09,25.12,87100.0,25.1,25.18,25.09,25.12,87100.0
2008-06-05 11:00:00,25.12,25.12,25.04,25.07,82200.0,25.12,25.12,25.04,25.07,82200.0
2008-06-05 11:30:00,25.05,25.07,24.97,24.97,138200.0,25.05,25.07,24.97,24.97,138200.0
2008-06-05 12:00:00,24.97,25.0,24.95,24.97,137300.0,24.97,25.0,24.95,24.97,137300.0
2008-06-05 12:30:00,24.97,25.05,24.97,25.05,312400.0,24.97,25.05,24.97,25.05,312400.0
2008-06-05 13:00:00,25.05,25.05,24.99,25.02,68900.0,25.05,25.05,24.99,25.02,68900.0
2008-06-05 13:30:00,25.01,25.04,24.95,24.98,99200.0,25.01,25.04,24.95,24.98,99200.0
2008-06-05 14:00:00,24.98,25.0,24.84,24.88,171200.0,24.98,25.0,24.84,24.88,171200.0
2008-06-05 14:30:00,24.88,25.16,24.88,25.13,224000.0,24.88,25.16,24.88,25.13,224000.0
2008-06-05 15:00:00,25.13,25.15,25.05,25.08,128500.0,25.13,25.15,25.05,25.08,128500.0
2008-06-05 15:30:00,25.09,25.13,25.02,25.11,191600.0,25.09,25.13,25.02,25.11,191600.0
2008-06-06 09:30:00,24.94,25.01,24.81,24.89,68600.0,24.94,25.01,24.81,24.89,68600.0
2008-06-06 10:00:00,24.89,24.98,24.81,24.82,92600.0,24.89,24.98,24.81,24.82,92600.0
2008-06-06 10:30:00,24.8,24.8,24.68,24.73,104700.0,24.8,24.8,24.68,24.73,104700.0
2008-06-06 11:00:00,24.73,24.73,24.6,24.69,71000.0,24.73,24.73,24.6,24.69,71000.0
2008-06-06 11:30:00,24.69,24.88,24.69,24.86,101000.0,24.69,24.88,24.69,24.86,101000.0
2008-06-06 12:00:00,24.87,24.88,24.8,24.8,35800.0,24.87,24.88,24.8,24.8,35800.0
2008-06-06 12:30:00,24.8,24.92,24.8,24.91,53200.0,24.8,24.92,24.8,24.91,53200.0
2008-06-06 13:00:00,24.91,24.96,24.85,24.9,128300.0,24.91,24.96,24.85,24.9,128300.0
2008-06-06 13:30:00,24.9,25.0,24.89,25.0,118800.0,24.9,25.0,24.89,25.0,118800.0
2008-06-06 14:00:00,24.99,24.99,24.71,24.74,167000.0,24.99,24.99,24.71,24.74,167000.0
2008-06-06 14:30:00,24.74,24.83,24.71,24.78,116300.0,24.74,24.83,24.71,24.78,116300.0
2008-06-06 15:00:00,24.78,24.96,24.78,24.87,173400.0,24.78,24.96,24.78,24.87,173400.0
2008-06-06 15:30:00,24.87,24.97,24.77,24.78,341100.0,24.87,24.97,24.77,24.78,341100.0
2008-06-09 09:30:00,24.93,24.99,24.35,24.63,134400.0,24.93,24.99,24.35,24.63,134400.0
2008-06-09 10:00:00,24.64,24.9,24.49,24.65,102900.0,24.64,24.9,24.49,24.65,102900.0
2008-06-09 10:30:00,24.63,24.7,24.43,24.46,82900.0,24.63,24.7,24.43,24.46,82900.0
2008-06-09 11:00:00,24.45,24.6,24.45,24.6,46800.0,24.45,24.6,24.45,24.6,46800.0
2008-06-09 11:30:00,24.61,24.63,24.53,24.57,41600.0,24.61,24.63,24.53,24.57,41600.0
2008-06-09 12:00:00,24.57,24.59,24.53,24.57,39700.0,24.57,24.59,24.53,24.57,39700.0
2008-06-09 12:30:00,24.57,24.61,24.51,24.57,24800.0,24.57,24.61,24.51,24.57,24800.0
2008-06-09 13:00:00,24.57,24.59,24.36,24.44,43900.0,24.57,24.59,24.36,24.44,43900.0
2008-06-09 13:30:00,24.44,24.46,24.28,24.37,73100.0,24.44,24.46,24.28,24.37,73100.0
2008-06-09 14:00:00,24.39,24.48,24.26,24.46,148100.0,24.39,24.48,24.26,24.46,148100.0
2008-06-09 14:30:00,24.45,24.59,24.42,24.44,142300.0,24.45,24.59,24.42,24.44,142300.0
2008-06-09 15:00:00,24.45,24.61,24.34,24.52,167300.0,24.45,24.61,24.34,24.52,167300.0
2008-06-09 15:30:00,24.52,24.81,24.51,24.75,333400.0,24.52,24.81,24.51,24.75,333400.0
2008-06-10 09:30:00,24.89,24.89,24.52,24.63,72300.0,24.89,24.89,24.52,24.63,72300.0
2008-06-10 10:00:00,24.62,24.75,24.53,24.61,83700.0,24.62,24.75,24.53,24.61,83700.0
2008-06-10 10:30:00,24.58,24.63,24.48,24.53,66900.0,24.58,24.63,24.48,24.53,66900.0
2008-06-10 11:00:00,24.52,24.58,24.36,24.41,104000.0,24.52,24.58,24.36,24.41,104000.0
2008-06-10 11:30:00,24.4,24.53,24.34,24.46,100400.0,24.4,24.53,24.34,24.46,100400.0
2008-06-10 12:00:00,24.47,24.62,24.41,24.52,50300.0,24.47,24.62,24.41,24.52,50300.0
2008-06-10 12:30:00,24.52,24.67,24.52,24.54,46900.0,24.52,24.67,24.52,24.54,46900.0
2008-06-10 13:00:00,24.54,24.74,24.49,24.71,58900.0,24.54,24.74,24.49,24.71,58900.0
2008-06-10 13:30:00,24.7,24.7,24.53,24.54,53400.0,24.7,24.7,24.53,24.54,53400.0
2008-06-10 14:00:00,24.55,24.56,24.35,24.46,118400.0,24.55,24.56,24.35,24.46,118400.0
2008-06-10 14:30:00,24.45,24.53,24.4,24.5,77500.0,24.45,24.53,24.4,24.5,77500.0
2008-06-10 15:00:00,24.51,24.53,24.42,24.48,78800.0,24.51,24.53,24.42,24.48,78800.0
2008-06-10 15:30:00,24.48,24.53,24.41,24.51,140600.0,24.48,24.53,24.41,24.51,140600.0
2008-06-11 09:30:00,24.41,24.62,24.2,24.21,126600.0,24.41,24.62,24.2,24.21,126600.0
2008-06-11 10:00:00,24.19,24.22,23.94,23.97,136700.0,24.19,24.22,23.94,23.97,136700.0
2008-06-11 10:30:00,23.98,24.19,23.97,24.19,151200.0,23.98,24.19,23.97,24.19,151200.0
2008-06-11 11:00:00,24.18,24.2,24.03,24.1,135800.0,24.18,24.2,24.03,24.1,135800.0
2008-06-11 11:30:00,24.1,24.27,24.1,24.26,140500.0,24.1,24.27,24.1,24.26,140500.0
2008-06-11 12:00:00,24.26,24.27,24.13,24.14,91300.0,24.26,24.27,24.13,24.14,91300.0
2008-06-11 12:30:00,24.14,24.23,24.08,24.12,98400.0,24.14,24.23,24.08,24.12,98400.0
2008-06-11 13:00:00,24.11,24.18,24.07,24.18,72500.0,24.11,24.18,24.07,24.18,72500.0
2008-06-11 13:30:00,24.18,24.19,24.04,24.05,62700.0,24.18,24.19,24.04,24.05,62700.0
2008-06-11 14:00:00,24.05,24.24,24.01,24.18,223400.0,24.05,24.24,24.01,24.18,223400.0
2008-06-11 14:30:00,24.18,24.19,24.14,24.18,109200.0,24.18,24.19,24.14,24.18,109200.0
2008-06-11 15:00:00,24.19,24.26,24.06,24.1,131600.0,24.19,24.26,24.06,24.1,131600.0
2008-06-11 15:30:00,24.11,24.12,23.99,24.01,207000.0,24.11,24.12,23.99,24.01,207000.0
2008-06-12 09:30:00,24.18,24.56,24.12,24.49,81900.0,24.18,24.56,24.12,24.49,81900.0
2008-06-12 10:00:00,24.5,24.58,24.43,24.43,126700.0,24.5,24.58,24.43,24.43,126700.0
2008-06-12 10:30:00,24.45,24.57,24.35,24.52,115700.0,24.45,24.57,24.35,24.52,115700.0
2008-06-12 11:00:00,24.52,24.62,24.5,24.61,92500.0,24.52,24.62,24.5,24.61,92500.0
2008-06-12 11:30:00,24.62,24.64,24.39,24.44,88400.0,24.62,24.64,24.39,24.44,88400.0
2008-06-12 12:00:00,24.43,24.5,24.39,24.41,103300.0,24.43,24.5,24.39,24.41,103300.0
2008-06-12 12:30:00,24.39,24.45,24.19,24.2,94300.0,24.39,24.45,24.19,24.2,94300.0
2008-06-12 13:00:00,24.19,24.24,24.12,24.23,72200.0,24.19,24.24,24.12,24.23,72200.0
2008-06-12 13:30:00,24.23,24.24,24.07,24.11,78100.0,24.23,24.24,24.07,24.11,78100.0
2008-06-12 14:00:00,24.1,24.18,24.07,24.09,93200.0,24.1,24.18,24.07,24.09,93200.0
2008-06-12 14:30:00,24.09,24.14,23.92,23.99,120200.0,24.09,24.14,23.92,23.99,120200.0
2008-06-12 15:00:00,23.99,24.04,23.87,23.94,100900.0,23.99,24.04,23.87,23.94,100900.0
2008-06-12 15:30:00,23.94,24.05,23.86,24.02,237900.0,23.94,24.05,23.86,24.02,237900.0
2008-06-13 09:30:00,24.26,24.45,24.07,24.12,97900.0,24.26,24.45,24.07,24.12,97900.0
2008-06-13 10:00:00,24.14,24.64,24.12,24.59,100500.0,24.14,24.64,24.12,24.59,100500.0
2008-06-13 10:30:00,24.6,24.63,24.48,24.58,89300.0,24.6,24.63,24.48,24.58,89300.0
2008-06-13 11:00:00,24.59,24.64,24.46,24.51,74300.0,24.59,24.64,24.46,24.51,74300.0
2008-06-13 11:30:00,24.51,24.58,24.46,24.57,68100.0,24.51,24.58,24.46,24.57,68100.0
2008-06-13 12:00:00,24.57,24.65,24.53,24.65,68900.0,24.57,24.65,24.53,24.65,68900.0
2008-06-13 12:30:00,24.63,24.66,24.5,24.61,89700.0,24.63,24.66,24.5,24.61,89700.0
2008-06-13 13:00:00,24.62,24.68,24.51,24.64,88000.0,24.62,24.68,24.51,24.64,88000.0
2008-06-13 13:30:00,24.65,24.68,24.63,24.66,87900.0,24.65,24.68,24.63,24.66,87900.0
2008-06-13 14:00:00,24.66,24.86,24.65,24.85,191500.0,24.66,24.86,24.65,24.85,191500.0
2008-06-13 14:30:00,24.85,25.01,24.84,25.01,244900.0,24.85,25.01,24.84,25.01,244900.0
2008-06-13 15:00:00,25.02,25.09,24.99,25.05,240500.0,25.02,25.09,24.99,25.05,240500.0
2008-06-13 15:30:00,25.05,25.18,24.98,25.16,429200.0,25.05,25.18,24.98,25.16,429200.0
2008-06-16 09:30:00,25.0,25.0,24.75,24.89,151500.0,25.0,25.0,24.75,24.89,151500.0
2008-06-16 10:00:00,24.89,24.96,24.87,24.88,125100.0,24.89,24.96,24.87,24.88,125100.0
2008-06-16 10:30:00,24.88,25.19,24.88,25.18,306100.0,24.88,25.19,24.88,25.18,306100.0
2008-06-16 11:00:00,25.18,25.22,24.99,25.0,158400.0,25.18,25.22,24.99,25.0,158400.0
2008-06-16 11:30:00,25.0,25.06,24.98,25.0,117500.0,25.0,25.06,24.98,25.0,117500.0
2008-06-16 12:00:00,25.0,25.0,24.92,24.98,215500.0,25.0,25.0,24.92,24.98,215500.0
2008-06-16 12:30:00,24.98,25.02,24.98,24.98,79600.0,24.98,25.02,24.98,24.98,79600.0
2008-06-16 13:00:00,24.98,25.06,24.97,25.0,269200.0,24.98,25.06,24.97,25.0,269200.0
2008-06-16 13:30:00,25.0,25.01,24.93,24.98,234200.0,25.0,25.01,24.93,24.98,234200.0
2008-06-16 14:00:00,24.99,25.03,24.95,24.96,90500.0,24.99,25.03,24.95,24.96,90500.0
2008-06-16 14:30:00,24.95,25.0,24.94,25.0,78600.0,24.95,25.0,24.94,25.0,78600.0
2008-06-16 15:00:00,25.0,25.01,24.96,25.0,130000.0,25.0,25.01,24.96,25.0,130000.0
2008-06-16 15:30:00,25.0,25.02,24.9,24.94,292200.0,25.0,25.02,24.9,24.94,292200.0
2008-06-17 09:30:00,24.95,25.0,24.44,24.46,171000.0,24.95,25.0,24.44,24.46,171000.0
2008-06-17 10:00:00,24.47,24.63,24.44,24.5,272500.0,24.47,24.63,24.44,24.5,272500.0
2008-06-17 10:30:00,24.5,24.6,24.41,24.55,71700.0,24.5,24.6,24.41,24.55,71700.0
2008-06-17 11:00:00,24.56,24.61,24.48,24.51,76800.0,24.56,24.61,24.48,24.51,76800.0
2008-06-17 11:30:00,24.52,24.52,24.44,24.45,85200.0,24.52,24.52,24.44,24.45,85200.0
2008-06-17 12:00:00,24.45,24.51,24.45,24.46,37400.0,24.45,24.51,24.45,24.46,37400.0
2008-06-17 12:30:00,24.46,24.49,24.37,24.47,45400.0,24.46,24.49,24.37,24.47,45400.0
2008-06-17 13:00:00,24.47,24.49,24.19,24.26,213600.0,24.47,24.49,24.19,24.26,213600.0
2008-06-17 13:30:00,24.26,24.31,24.06,24.13,274400.0,24.26,24.31,24.06,24.13,274400.0
2008-06-17 14:00:00,24.13,24.18,23.92,24.06,285100.0,24.13,24.18,23.92,24.06,285100.0
2008-06-17 14:30:00,24.05,24.19,24.04,24.17,195500.0,24.05,24.19,24.04,24.17,195500.0
2008-06-17 15:00:00,24.17,24.19,23.94,23.95,331800.0,24.17,24.19,23.94,23.95,331800.0
2008-06-17 15:30:00,23.95,24.05,23.89,23.96,532800.0,23.95,24.05,23.89,23.96,532800.0
2008-06-18 09:30:00,23.9,24.07,23.77,23.82,225000.0,23.9,24.07,23.77,23.82,225000.0
2008-06-18 10:00:00,23.83,23.94,23.8,23.89,91200.0,23.83,23.94,23.8,23.89,91200.0
2008-06-18 10:30:00,23.89,23.95,23.79,23.84,82600.0,23.89,23.95,23.79,23.84,82600.0
2008-06-18 11:00:00,23.83,23.93,23.81,23.86,63800.0,23.83,23.93,23.81,23.86,63800.0
2008-06-18 11:30:00,23.86,23.97,23.86,23.93,134300.0,23.86,23.97,23.86,23.93,134300.0
2008-06-18 12:00:00,23.93,23.94,23.83,23.86,50400.0,23.93,23.94,23.83,23.86,50400.0
2008-06-18 12:30:00,23.86,23.93,23.78,23.83,32200.0,23.86,23.93,23.78,23.83,32200.0
2008-06-18 13:00:00,23.83,23.85,23.71,23.72,83100.0,23.83,23.85,23.71,23.72,83100.0
2008-06-18 13:30:00,23.71,23.8,23.69,23.7,68700.0,23.71,23.8,23.69,23.7,68700.0
2008-06-18 14:00:00,23.7,23.82,23.7,23.73,83600.0,23.7,23.82,23.7,23.73,83600.0
2008-06-18 14:30:00,23.73,23.85,23.73,23.8,98100.0,23.73,23.85,23.73,23.8,98100.0
2008-06-18 15:00:00,23.8,23.91,23.74,23.91,172800.0,23.8,23.91,23.74,23.91,172800.0
2008-06-18 15:30:00,23.91,23.94,23.75,23.76,330800.0,23.91,23.94,23.75,23.76,330800.0
2008-06-19 09:30:00,23.71,23.82,23.42,23.55,71900.0,23.71,23.82,23.42,23.55,71900.0
2008-06-19 10:00:00,23.55,23.58,23.25,23.34,149400.0,23.55,23.58,23.25,23.34,149400.0
2008-06-19 10:30:00,23.33,23.65,23.29,23.65,249100.0,23.33,23.65,23.29,23.65,249100.0
2008-06-19 11:00:00,23.65,23.74,23.44,23.54,210200.0,23.65,23.74,23.44,23.54,210200.0
2008-06-19 11:30:00,23.55,23.81,23.5,23.8,111000.0,23.55,23.81,23.5,23.8,111000.0
2008-06-19 12:00:00,23.8,24.01,23.79,23.89,119600.0,23.8,24.01,23.79,23.89,119600.0
2008-06-19 12:30:00,23.91,24.04,23.89,23.92,68600.0,23.91,24.04,23.89,23.92,68600.0
2008-06-19 13:00:00,23.92,23.96,23.91,23.94,160500.0,23.92,23.96,23.91,23.94,160500.0
2008-06-19 13:30:00,23.94,23.96,23.91,23.94,194200.0,23.94,23.96,23.91,23.94,194200.0
2008-06-19 14:00:00,23.94,24.05,23.92,24.0,234300.0,23.94,24.05,23.92,24.0,234300.0
2008-06-19 14:30:00,24.0,24.28,24.0,24.16,195000.0,24.0,24.28,24.0,24.16,195000.0
2008-06-19 15:00:00,24.16,24.25,24.09,24.17,100400.0,24.16,24.25,24.09,24.17,100400.0
2008-06-19 15:30:00,24.18,24.23,24.08,24.19,281800.0,24.18,24.23,24.08,24.19,281800.0
2008-06-20 09:30:00,23.89,24.1,23.71,23.77,429500.0,23.89,24.1,23.71,23.77,429500.0
2008-06-20 10:00:00,23.77,23.77,23.55,23.64,202900.0,23.77,23.77,23.55,23.64,202900.0
2008-06-20 10:30:00,23.64,23.66,23.41,23.51,176200.0,23.64,23.66,23.41,23.51,176200.0
2008-06-20 11:00:00,23.51,23.66,23.46,23.6,200800.0,23.51,23.66,23.46,23.6,200800.0
2008-06-20 11:30:00,23.61,23.69,23.52,23.55,69800.0,23.61,23.69,23.52,23.55,69800.0
2008-06-20 12:00:00,23.54,23.57,23.42,23.49,44100.0,23.54,23.57,23.42,23.49,44100.0
2008-06-20 12:30:00,23.47,23.48,23.34,23.37,80700.0,23.47,23.48,23.34,23.37,80700.0
2008-06-20 13:00:00,23.36,23.43,23.29,23.31,182200.0,23.36,23.43,23.29,23.31,182200.0
2008-06-20 13:30:00,23.31,23.41,23.21,23.39,137600.0,23.31,23.41,23.21,23.39,137600.0
2008-06-20 14:00:00,23.38,23.53,23.31,23.51,152400.0,23.38,23.53,23.31,23.51,152400.0
2008-06-20 14:30:00,23.5,23.51,23.37,23.39,141200.0,23.5,23.51,23.37,23.39,141200.0
2008-06-20 15:00:00,23.41,23.56,23.33,23.55,156100.0,23.41,23.56,23.33,23.55,156100.0
2008-06-20 15:30:00,23.55,23.84,23.49,23.74,734900.0,23.55,23.84,23.49,23.74,734900.0
2008-06-23 09:30:00,23.8,24.06,23.71,23.76,140700.0,23.8,24.06,23.71,23.76,140700.0
2008-06-23 10:00:00,23.76,23.94,23.67,23.9,87300.0,23.76,23.94,23.67,23.9,87300.0
2008-06-23 10:30:00,23.89,23.96,23.77,23.87,139600.0,23.89,23.96,23.77,23.87,139600.0
2008-06-23 11:00:00,23.87,23.91,23.68,23.72,84700.0,23.87,23.91,23.68,23.72,84700.0
2008-06-23 11:30:00,23.72,23.96,23.72,23.96,124300.0,23.72,23.96,23.72,23.96,124300.0
2008-06-23 12:00:00,23.96,24.0,23.85,23.96,118400.0,23.96,24.0,23.85,23.96,118400.0
2008-06-23 12:30:00,23.96,24.07,23.95,24.04,76600.0,23.96,24.07,23.95,24.04,76600.0
2008-06-23 13:00:00,24.05,24.17,24.02,24.15,188800.0,24.05,24.17,24.02,24.15,188800.0
2008-06-23 13:30:00,24.14,24.37,24.04,24.34,211100.0,24.14,24.37,24.04,24.34,211100.0
2008-06-23 14:00:00,24.33,24.47,24.24,24.44,186600.0,24.33,24.47,24.24,24.44,186600.0
2008-06-23 14:30:00,24.44,24.45,24.24,24.25,116900.0,24.44,24.45,24.24,24.25,116900.0
2008-06-23 15:00:00,24.25,24.25,23.99,24.06,238900.0,24.25,24.25,23.99,24.06,238900.0
2008-06-23 15:30:00,24.06,24.1,23.92,24.01,550500.0,24.06,24.1,23.92,24.01,550500.0
2008-06-24 09:30:00,23.8,23.92,23.74,23.8,110600.0,23.8,23.92,23.74,23.8,110600.0
2008-06-24 10:00:00,23.8,23.8,23.62,23.68,128800.0,23.8,23.8,23.62,23.68,128800.0
2008-06-24 10:30:00,23.67,24.0,23.53,23.95,201500.0,23.67,24.0,23.53,23.95,201500.0
2008-06-24 11:00:00,23.95,24.05,23.85,23.89,176200.0,23.95,24.05,23.85,23.89,176200.0
2008-06-24 11:30:00,23.89,24.12,23.87,24.06,162800.0,23.89,24.12,23.87,24.06,162800.0
2008-06-24 12:00:00,24.06,24.06,23.96,24.0,76900.0,24.06,24.06,23.96,24.0,76900.0
2008-06-24 12:30:00,24.0,24.03,23.93,23.95,79600.0,24.0,24.03,23.93,23.95,79600.0
2008-06-24 13:00:00,23.95,24.16,23.93,24.02,223500.0,23.95,24.16,23.93,24.02,223500.0
2008-06-24 13:30:00,24.0,24.03,23.97,24.02,149400.0,24.0,24.03,23.97,24.02,149400.0
2008-06-24 14:00:00,24.02,24.09,23.93,23.93,134500.0,24.02,24.09,23.93,23.93,134500.0
2008-06-24 14:30:00,23.93,23.93,23.73,23.79,239000.0,23.93,23.93,23.73,23.79,239000.0
2008-06-24 15:00:00,23.8,23.85,23.61,23.64,286600.0,23.8,23.85,23.61,23.64,286600.0
2008-06-24 15:30:00,23.64,23.65,23.5,23.62,417400.0,23.64,23.65,23.5,23.62,417400.0
2008-06-25 09:30:00,23.66,23.83,23.51,23.74,116500.0,23.66,23.83,23.51,23.74,116500.0
2008-06-25 10:00:00,23.74,23.84,23.66,23.72,101500.0,23.74,23.84,23.66,23.72,101500.0
2008-06-25 10:30:00,23.72,23.93,23.71,23.79,106500.0,23.72,23.93,23.71,23.79,106500.0
2008-06-25 11:00:00,23.79,23.87,23.74,23.87,63900.0,23.79,23.87,23.74,23.87,63900.0
2008-06-25 11:30:00,23.87,23.89,23.73,23.75,61500.0,23.87,23.89,23.73,23.75,61500.0
2008-06-25 12:00:00,23.75,23.77,23.63,23.69,69300.0,23.75,23.77,23.63,23.69,69300.0
2008-06-25 12:30:00,23.69,23.75,23.64,23.72,75600.0,23.69,23.75,23.64,23.72,75600.0
2008-06-25 13:00:00,23.71,23.72,23.61,23.61,54200.0,23.71,23.72,23.61,23.61,54200.0
2008-06-25 13:30:00,23.62,23.63,23.49,23.51,77400.0,23.62,23.63,23.49,23.51,77400.0
2008-06-25 14:00:00,23.51,23.83,23.51,23.56,142800.0,23.51,23.83,23.51,23.56,142800.0
2008-06-25 14:30:00,23.57,23.74,23.47,23.66,115100.0,23.57,23.74,23.47,23.66,115100.0
2008-06-25 15:00:00,23.67,23.85,23.6,23.71,167500.0,23.67,23.85,23.6,23.71,167500.0
2008-06-25 15:30:00,23.7,23.71,23.51,23.67,275100.0,23.7,23.71,23.51,23.67,275100.0
2008-06-26 09:30:00,24.17,24.29,23.89,24.06,501400.0,24.17,24.29,23.89,24.06,501400.0
2008-06-26 10:00:00,24.05,24.1,23.74,23.86,454000.0,24.05,24.1,23.74,23.86,454000.0
2008-06-26 10:30:00,23.85,24.0,23.71,23.76,284100.0,23.85,24.0,23.71,23.76,284100.0
2008-06-26 11:00:00,23.75,23.75,23.51,23.52,217200.0,23.75,23.75,23.51,23.52,217200.0
2008-06-26 11:30:00,23.53,23.58,23.46,23.5,185600.0,23.53,23.58,23.46,23.5,185600.0
2008-06-26 12:00:00,23.51,23.79,23.42,23.74,193400.0,23.51,23.79,23.42,23.74,193400.0
2008-06-26 12:30:00,23.74,23.92,23.72,23.88,262500.0,23.74,23.92,23.72,23.88,262500.0
2008-06-26 13:00:00,23.88,24.03,23.85,23.88,244600.0,23.88,24.03,23.85,23.88,244600.0
2008-06-26 13:30:00,23.88,24.0,23.82,23.97,152900.0,23.88,24.0,23.82,23.97,152900.0
2008-06-26 14:00:00,23.97,24.06,23.83,23.84,312100.0,23.97,24.06,23.83,23.84,312100.0
2008-06-26 14:30:00,23.84,23.86,23.75,23.84,193700.0,23.84,23.86,23.75,23.84,193700.0
2008-06-26 15:00:00,23.84,24.01,23.83,23.97,283100.0,23.84,24.01,23.83,23.97,283100.0
2008-06-26 15:30:00,23.97,24.0,23.79,23.86,456100.0,23.97,24.0,23.79,23.86,456100.0
2008-06-27 09:30:00,23.99,24.01,23.67,23.8,184900.0,23.99,24.01,23.67,23.8,184900.0
2008-06-27 10:00:00,23.81,23.93,23.78,23.9,184700.0,23.81,23.93,23.78,23.9,184700.0
2008-06-27 10:30:00,23.9,24.02,23.65,23.71,100000.0,23.9,24.02,23.65,23.71,100000.0
2008-06-27 11:00:00,23.72,23.73,23.64,23.72,85700.0,23.72,23.73,23.64,23.72,85700.0
2008-06-27 11:30:00,23.73,23.76,23.66,23.68,55900.0,23.73,23.76,23.66,23.68,55900.0
2008-06-27 12:00:00,23.68,23.82,23.68,23.81,71500.0,23.68,23.82,23.68,23.81,71500.0
2008-06-27 12:30:00,23.81,23.81,23.64,23.75,84900.0,23.81,23.81,23.64,23.75,84900.0
2008-06-27 13:00:00,23.75,23.77,23.68,23.74,136000.0,23.75,23.77,23.68,23.74,136000.0
2008-06-27 13:30:00,23.74,23.8,23.69,23.79,113600.0,23.74,23.8,23.69,23.79,113600.0
2008-06-27 14:00:00,23.8,24.03,23.76,23.97,238100.0,23.8,24.03,23.76,23.97,238100.0
2008-06-27 14:30:00,23.98,24.01,23.88,23.97,92800.0,23.98,24.01,23.88,23.97,92800.0
2008-06-27 15:00:00,23.97,24.0,23.85,23.91,132500.0,23.97,24.0,23.85,23.91,132500.0
2008-06-27 15:30:00,23.91,24.05,23.87,23.98,313700.0,23.91,24.05,23.87,23.98,313700.0
2008-06-30 09:30:00,23.76,23.99,23.76,23.83,103800.0,23.76,23.99,23.76,23.83,103800.0
2008-06-30 10:00:00,23.83,23.95,23.7,23.94,90000.0,23.83,23.95,23.7,23.94,90000.0
2008-06-30 10:30:00,23.93,23.95,23.79,23.9,64800.0,23.93,23.95,23.79,23.9,64800.0
2008-06-30 11:00:00,23.91,24.04,23.84,24.04,91200.0,23.91,24.04,23.84,24.04,91200.0
2008-06-30 11:30:00,24.04,24.04,23.82,23.86,75100.0,24.04,24.04,23.82,23.86,75100.0
2008-06-30 12:00:00,23.87,23.9,23.77,23.8,99400.0,23.87,23.9,23.77,23.8,99400.0
2008-06-30 12:30:00,23.8,23.8,23.66,23.69,81100.0,23.8,23.8,23.66,23.69,81100.0
2008-06-30 13:00:00,23.69,23.82,23.65,23.8,77500.0,23.69,23.82,23.65,23.8,77500.0
2008-06-30 13:30:00,23.8,23.82,23.71,23.74,92600.0,23.8,23.82,23.71,23.74,92600.0
2008-06-30 14:00:00,23.73,23.96,23.72,23.93,140200.0,23.73,23.96,23.72,23.93,140200.0
2008-06-30 14:30:00,23.92,23.92,23.79,23.8,90500.0,23.92,23.92,23.79,23.8,90500.0
2008-06-30 15:00:00,23.79,23.92,23.78,23.81,76500.0,23.79,23.92,23.78,23.81,76500.0
2008-06-30 15:30:00,23.81,23.87,23.65,23.68,284300.0,23.81,23.87,23.65,23.68,284300.0
2008-07-01 09:30:00,23.65,23.88,23.59,23.61,158200.0,23.65,23.88,23.59,23.61,158200.0
2008-07-01 10:00:00,23.62,23.87,23.49,23.62,229300.0,23.62,23.87,23.49,23.62,229300.0
2008-07-01 10:30:00,23.62,23.7,23.53,23.62,241600.0,23.62,23.7,23.53,23.62,241600.0
2008-07-01 11:00:00,23.63,23.67,23.48,23.56,97400.0,23.63,23.67,23.48,23.56,97400.0
2008-07-01 11:30:00,23.56,23.62,23.38,23.42,205300.0,23.56,23.62,23.38,23.42,205300.0
2008-07-01 12:00:00,23.42,23.46,23.19,23.29,188400.0,23.42,23.46,23.19,23.29,188400.0
2008-07-01 12:30:00,23.28,23.61,23.26,23.59,270400.0,23.28,23.61,23.26,23.59,270400.0
2008-07-01 13:00:00,23.6,23.62,23.5,23.55,175300.0,23.6,23.62,23.5,23.55,175300.0
2008-07-01 13:30:00,23.54,23.81,23.47,23.72,226700.0,23.54,23.81,23.47,23.72,226700.0
2008-07-01 14:00:00,23.71,23.86,23.69,23.74,197300.0,23.71,23.86,23.69,23.74,197300.0
2008-07-01 14:30:00,23.74,23.93,23.67,23.89,264300.0,23.74,23.93,23.67,23.89,264300.0
2008-07-01 15:00:00,23.88,23.96,23.73,23.79,282800.0,23.88,23.96,23.73,23.79,282800.0
2008-07-01 15:30:00,23.79,23.94,23.74,23.91,416900.0,23.79,23.94,23.74,23.91,416900.0
2008-07-02 09:30:00,23.84,24.27,23.82,23.95,524000.0,23.84,24.27,23.82,23.95,524000.0
2008-07-02 10:00:00,23.97,24.09,23.61,23.63,602400.0,23.97,24.09,23.61,23.63,602400.0
2008-07-02 10:30:00,23.63,23.76,23.5,23.52,485800.0,23.63,23.76,23.5,23.52,485800.0
2008-07-02 11:00:00,23.52,23.52,23.25,23.3,231300.0,23.52,23.52,23.25,23.3,231300.0
2008-07-02 11:30:00,23.3,23.36,23.21,23.26,194900.0,23.3,23.36,23.21,23.26,194900.0
2008-07-02 12:00:00,23.26,23.4,23.26,23.31,118800.0,23.26,23.4,23.26,23.31,118800.0
2008-07-02 12:30:00,23.3,23.43,23.26,23.42,146900.0,23.3,23.43,23.26,23.42,146900.0
2008-07-02 13:00:00,23.43,23.59,23.42,23.56,202600.0,23.43,23.59,23.42,23.56,202600.0
2008-07-02 13:30:00,23.56,23.62,23.49,23.56,162100.0,23.56,23.62,23.49,23.56,162100.0
2008-07-02 14:00:00,23.57,23.61,23.51,23.58,172600.0,23.57,23.61,23.51,23.58,172600.0
2008-07-02 14:30:00,23.58,23.69,23.55,23.64,267700.0,23.58,23.69,23.55,23.64,267700.0
2008-07-02 15:00:00,23.65,23.65,23.48,23.54,210000.0,23.65,23.65,23.48,23.54,210000.0
2008-07-02 15:30:00,23.53,23.55,23.31,23.33,489400.0,23.53,23.55,23.31,23.33,489400.0
2008-07-03 09:30:00,23.69,23.69,23.43,23.45,292000.0,23.69,23.69,23.43,23.45,292000.0
2008-07-03 10:00:00,23.43,23.66,23.38,23.6,238600.0,23.43,23.66,23.38,23.6,238600.0
2008-07-03 10:30:00,23.6,23.73,23.49,23.49,96200.0,23.6,23.73,23.49,23.49,96200.0
2008-07-03 11:00:00,23.49,23.59,23.42,23.5,111600.0,23.49,23.59,23.42,23.5,111600.0
2008-07-03 11:30:00,23.5,23.51,23.44,23.49,84300.0,23.5,23.51,23.44,23.49,84300.0
2008-07-03 12:00:00,23.48,23.48,23.29,23.33,145300.0,23.48,23.48,23.29,23.33,145300.0
2008-07-03 12:30:00,23.33,23.43,23.19,23.32,219700.0,23.33,23.43,23.19,23.32,219700.0
2008-07-07 09:30:00,23.4,23.48,23.19,23.47,137900.0,23.4,23.48,23.19,23.47,137900.0
2008-07-07 10:00:00,23.48,23.48,23.21,23.22,105100.0,23.48,23.48,23.21,23.22,105100.0
2008-07-07 10:30:00,23.23,23.28,23.2,23.25,67800.0,23.23,23.28,23.2,23.25,67800.0
2008-07-07 11:00:00,23.23,23.26,23.11,23.14,97400.0,23.23,23.26,23.11,23.14,97400.0
2008-07-07 11:30:00,23.14,23.21,22.98,23.04,74700.0,23.14,23.21,22.98,23.04,74700.0
2008-07-07 12:00:00,23.03,23.1,22.72,22.73,153200.0,23.03,23.1,22.72,22.73,153200.0
2008-07-07 12:30:00,22.76,22.93,22.66,22.66,212900.0,22.76,22.93,22.66,22.66,212900.0
2008-07-07 13:00:00,22.68,22.73,22.53,22.54,172200.0,22.68,22.73,22.53,22.54,172200.0
2008-07-07 13:30:00,22.53,22.85,22.52,22.79,191700.0,22.53,22.85,22.52,22.79,191700.0
2008-07-07 14:00:00,22.79,22.92,22.74,22.83,201300.0,22.79,22.92,22.74,22.83,201300.0
2008-07-07 14:30:00,22.82,22.86,22.73,22.81,143200.0,22.82,22.86,22.73,22.81,143200.0
2008-07-07 15:00:00,22.81,23.31,22.81,23.3,314400.0,22.81,23.31,22.81,23.3,314400.0
2008-07-07 15:30:00,23.32,23.34,22.97,23.05,381000.0,23.32,23.34,22.97,23.05,381000.0
2008-07-08 09:30:00,23.11,23.59,22.92,23.45,165500.0,23.11,23.59,22.92,23.45,165500.0
2008-07-08 10:00:00,23.42,23.47,23.27,23.41,139800.0,23.42,23.47,23.27,23.41,139800.0
2008-07-08 10:30:00,23.4,23.47,23.06,23.23,95700.0,23.4,23.47,23.06,23.23,95700.0
2008-07-08 11:00:00,23.2,23.53,23.2,23.49,174800.0,23.2,23.53,23.2,23.49,174800.0
2008-07-08 11:30:00,23.49,23.51,23.32,23.49,208600.0,23.49,23.51,23.32,23.49,208600.0
2008-07-08 12:00:00,23.5,23.51,23.42,23.5,131900.0,23.5,23.51,23.42,23.5,131900.0
2008-07-08 12:30:00,23.5,23.51,23.45,23.48,194400.0,23.5,23.51,23.45,23.48,194400.0
2008-07-08 13:00:00,23.49,23.51,23.36,23.43,95300.0,23.49,23.51,23.36,23.43,95300.0
2008-07-08 13:30:00,23.43,23.49,23.38,23.44,91800.0,23.43,23.49,23.38,23.44,91800.0
2008-07-08 14:00:00,23.45,23.51,23.43,23.5,175300.0,23.45,23.51,23.43,23.5,175300.0
2008-07-08 14:30:00,23.5,23.61,23.45,23.51,442900.0,23.5,23.61,23.45,23.51,442900.0
2008-07-08 15:00:00,23.52,23.62,23.43,23.6,370200.0,23.52,23.62,23.43,23.6,370200.0
2008-07-08 15:30:00,23.6,23.68,23.45,23.62,577000.0,23.6,23.68,23.45,23.62,577000.0
2008-07-09 09:30:00,23.51,23.59,23.36,23.5,187400.0,23.51,23.59,23.36,23.5,187400.0
2008-07-09 10:00:00,23.48,23.52,23.37,23.49,139600.0,23.48,23.52,23.37,23.49,139600.0
2008-07-09 10:30:00,23.48,23.51,23.33,23.42,184100.0,23.48,23.51,23.33,23.42,184100.0
2008-07-09 11:00:00,23.42,23.6,23.4,23.59,153900.0,23.42,23.6,23.4,23.59,153900.0
2008-07-09 11:30:00,23.59,23.59,23.49,23.56,88300.0,23.59,23.59,23.49,23.56,88300.0
2008-07-09 12:00:00,23.56,23.59,23.47,23.58,99900.0,23.56,23.59,23.47,23.58,99900.0
2008-07-09 12:30:00,23.58,23.72,23.55,23.67,227800.0,23.58,23.72,23.55,23.67,227800.0
2008-07-09 13:00:00,23.68,23.78,23.61,23.7,170200.0,23.68,23.78,23.61,23.7,170200.0
2008-07-09 13:30:00,23.7,23.84,23.69,23.8,170400.0,23.7,23.84,23.69,23.8,170400.0
2008-07-09 14:00:00,23.8,23.92,23.73,23.78,202900.0,23.8,23.92,23.73,23.78,202900.0
2008-07-09 14:30:00,23.78,23.84,23.59,23.61,228500.0,23.78,23.84,23.59,23.61,228500.0
2008-07-09 15:00:00,23.6,23.61,23.45,23.5,318100.0,23.6,23.61,23.45,23.5,318100.0
2008-07-09 15:30:00,23.51,23.59,23.26,23.29,402800.0,23.51,23.59,23.26,23.29,402800.0
2008-07-10 09:30:00,23.48,23.53,23.2,23.25,93100.0,23.48,23.53,23.2,23.25,93100.0
2008-07-10 10:00:00,23.25,23.53,23.12,23.5,198400.0,23.25,23.53,23.12,23.5,198400.0
2008-07-10 10:30:00,23.5,23.57,23.42,23.48,95500.0,23.5,23.57,23.42,23.48,95500.0
2008-07-10 11:00:00,23.48,23.65,23.37,23.37,92000.0,23.48,23.65,23.37,23.37,92000.0
2008-07-10 11:30:00,23.39,23.6,23.39,23.45,59900.0,23.39,23.6,23.39,23.45,59900.0
2008-07-10 12:00:00,23.46,23.52,23.33,23.35,134200.0,23.46,23.52,23.33,23.35,134200.0
2008-07-10 12:30:00,23.35,23.46,23.21,23.26,140600.0,23.35,23.46,23.21,23.26,140600.0
2008-07-10 13:00:00,23.28,23.48,23.28,23.38,83000.0,23.28,23.48,23.28,23.38,83000.0
2008-07-10 13:30:00,23.39,23.49,23.33,23.33,112100.0,23.39,23.49,23.33,23.33,112100.0
2008-07-10 14:00:00,23.33,23.43,23.08,23.11,267200.0,23.33,23.43,23.08,23.11,267200.0
2008-07-10 14:30:00,23.12,23.3,23.07,23.16,319100.0,23.12,23.3,23.07,23.16,319100.0
2008-07-10 15:00:00,23.15,23.41,23.14,23.34,348000.0,23.15,23.41,23.14,23.34,348000.0
2008-07-10 15:30:00,23.34,23.47,23.2,23.46,460500.0,23.34,23.47,23.2,23.46,460500.0
2008-07-11 09:30:00,23.22,23.43,23.0,23.25,96100.0,23.22,23.43,23.0,23.25,96100.0
2008-07-11 10:00:00,23.25,23.35,23.0,23.14,79900.0,23.25,23.35,23.0,23.14,79900.0
2008-07-11 10:30:00,23.15,23.23,22.98,23.1,107700.0,23.15,23.23,22.98,23.1,107700.0
2008-07-11 11:00:00,23.1,23.16,22.92,22.98,71100.0,23.1,23.16,22.92,22.98,71100.0
2008-07-11 11:30:00,22.96,23.14,22.91,23.09,41400.0,22.96,23.14,22.91,23.09,41400.0
2008-07-11 12:00:00,23.12,23.12,22.97,23.0,29200.0,23.12,23.12,22.97,23.0,29200.0
2008-07-11 12:30:00,22.99,23.03,22.69,22.79,62700.0,22.99,23.03,22.69,22.79,62700.0
2008-07-11 13:00:00,22.8,22.8,22.64,22.76,123300.0,22.8,22.8,22.64,22.76,123300.0
2008-07-11 13:30:00,22.75,23.07,22.75,23.04,188400.0,22.75,23.07,22.75,23.04,188400.0
2008-07-11 14:00:00,23.04,23.31,23.02,23.18,236700.0,23.04,23.31,23.02,23.18,236700.0
2008-07-11 14:30:00,23.18,23.52,23.1,23.49,170100.0,23.18,23.52,23.1,23.49,170100.0
2008-07-11 15:00:00,23.5,23.64,23.22,23.41,277900.0,23.5,23.64,23.22,23.41,277900.0
2008-07-11 15:30:00,23.43,23.5,23.21,23.36,295900.0,23.43,23.5,23.21,23.36,295900.0
2008-07-14 09:30:00,23.5,23.6,23.16,23.2,173200.0,23.5,23.6,23.16,23.2,173200.0
2008-07-14 10:00:00,23.21,23.28,22.95,23.04,176700.0,23.21,23.28,22.95,23.04,176700.0
2008-07-14 10:30:00,23.05,23.29,22.96,23.27,115500.0,23.05,23.29,22.96,23.27,115500.0
2008-07-14 11:00:00,23.28,23.28,23.0,23.17,148600.0,23.28,23.28,23.0,23.17,148600.0
2008-07-14 11:30:00,23.17,23.2,22.94,23.11,117900.0,23.17,23.2,22.94,23.11,117900.0
2008-07-14 12:00:00,23.09,23.2,23.05,23.17,88200.0,23.09,23.2,23.05,23.17,88200.0
2008-07-14 12:30:00,23.16,23.21,23.03,23.16,65300.0,23.16,23.21,23.03,23.16,65300.0
2008-07-14 13:00:00,23.17,23.19,22.98,23.04,125000.0,23.17,23.19,22.98,23.04,125000.0
2008-07-14 13:30:00,23.04,23.25,23.01,23.17,73100.0,23.04,23.25,23.01,23.17,73100.0
2008-07-14 14:00:00,23.18,23.24,23.16,23.2,67300.0,23.18,23.24,23.16,23.2,67300.0
2008-07-14 14:30:00,23.2,23.21,23.04,23.08,85000.0,23.2,23.21,23.04,23.08,85000.0
2008-07-14 15:00:00,23.06,23.3,23.05,23.26,160000.0,23.06,23.3,23.05,23.26,160000.0
2008-07-14 15:30:00,23.26,23.38,23.16,23.19,369200.0,23.26,23.38,23.16,23.19,369200.0
2008-07-15 09:30:00,23.36,23.37,23.08,23.2,130900.0,23.36,23.37,23.08,23.2,130900.0
2008-07-15 10:00:00,23.2,23.25,23.01,23.15,194900.0,23.2,23.25,23.01,23.15,194900.0
2008-07-15 10:30:00,23.14,23.26,23.03,23.05,218300.0,23.14,23.26,23.03,23.05,218300.0
2008-07-15 11:00:00,23.05,23.3,23.03,23.04,247600.0,23.05,23.3,23.03,23.04,247600.0
2008-07-15 11:30:00,23.04,23.26,23.01,23.17,201000.0,23.04,23.26,23.01,23.17,201000.0
2008-07-15 12:00:00,23.17,23.47,23.11,23.44,173700.0,23.17,23.47,23.11,23.44,173700.0
2008-07-15 12:30:00,23.44,23.51,23.25,23.43,140100.0,23.44,23.51,23.25,23.43,140100.0
2008-07-15 13:00:00,23.42,23.5,23.13,23.17,160700.0,23.42,23.5,23.13,23.17,160700.0
2008-07-15 13:30:00,23.17,23.45,23.13,23.42,169600.0,23.17,23.45,23.13,23.42,169600.0
2008-07-15 14:00:00,23.44,23.52,23.35,23.46,257100.0,23.44,23.52,23.35,23.46,257100.0
2008-07-15 14:30:00,23.47,23.57,23.39,23.46,133300.0,23.47,23.57,23.39,23.46,133300.0
2008-07-15 15:00:00,23.47,23.51,23.3,23.3,276700.0,23.47,23.51,23.3,23.3,276700.0
2008-07-15 15:30:00,23.3,23.49,23.28,23.31,508600.0,23.3,23.49,23.28,23.31,508600.0
2008-07-16 09:30:00,23.27,23.5,23.13,23.45,104900.0,23.27,23.5,23.13,23.45,104900.0
2008-07-16 10:00:00,23.46,23.5,23.22,23.46,109000.0,23.46,23.5,23.22,23.46,109000.0
2008-07-16 10:30:00,23.47,23.56,23.41,23.48,175900.0,23.47,23.56,23.41,23.48,175900.0
2008-07-16 11:00:00,23.47,23.68,23.47,23.49,115300.0,23.47,23.68,23.47,23.49,115300.0
2008-07-16 11:30:00,23.5,23.64,23.45,23.62,84400.0,23.5,23.64,23.45,23.62,84400.0
2008-07-16 12:00:00,23.62,23.85,23.59,23.81,257700.0,23.62,23.85,23.59,23.81,257700.0
2008-07-16 12:30:00,23.81,23.84,23.67,23.78,239100.0,23.81,23.84,23.67,23.78,239100.0
2008-07-16 13:00:00,23.77,23.84,23.75,23.83,227100.0,23.77,23.84,23.75,23.83,227100.0
2008-07-16 13:30:00,23.82,23.85,23.74,23.76,259000.0,23.82,23.85,23.74,23.76,259000.0
2008-07-16 14:00:00,23.77,23.8,23.6,23.62,398400.0,23.77,23.8,23.6,23.62,398400.0
2008-07-16 14:30:00,23.63,23.74,23.63,23.72,260100.0,23.63,23.74,23.63,23.72,260100.0
2008-07-16 15:00:00,23.72,23.8,23.66,23.78,257600.0,23.72,23.8,23.66,23.78,257600.0
2008-07-16 15:30:00,23.78,23.81,23.69,23.69,492600.0,23.78,23.81,23.69,23.69,492600.0
2008-07-17 09:30:00,24.08,24.22,23.93,23.95,303500.0,24.08,24.22,23.93,23.95,303500.0
2008-07-17 10:00:00,23.95,24.09,23.93,24.0,380100.0,23.95,24.09,23.93,24.0,380100.0
2008-07-17 10:30:00,24.01,24.06,23.93,23.95,151600.0,24.01,24.06,23.93,23.95,151600.0
2008-07-17 11:00:00,23.96,24.11,23.93,24.04,156500.0,23.96,24.11,23.93,24.04,156500.0
2008-07-17 11:30:00,24.03,24.17,23.95,24.02,235600.0,24.03,24.17,23.95,24.02,235600.0
2008-07-17 12:00:00,24.02,24.05,23.9,23.91,218200.0,24.02,24.05,23.9,23.91,218200.0
2008-07-17 12:30:00,23.91,24.0,23.83,23.95,265500.0,23.91,24.0,23.83,23.95,265500.0
2008-07-17 13:00:00,23.95,24.25,23.9,24.16,180400.0,23.95,24.25,23.9,24.16,180400.0
2008-07-17 13:30:00,24.17,24.24,24.09,24.11,137700.0,24.17,24.24,24.09,24.11,137700.0
2008-07-17 14:00:00,24.11,24.33,24.1,24.22,483600.0,24.11,24.33,24.1,24.22,483600.0
2008-07-17 14:30:00,24.22,24.32,24.09,24.29,246000.0,24.22,24.32,24.09,24.29,246000.0
2008-07-17 15:00:00,24.28,24.35,24.13,24.21,233300.0,24.28,24.35,24.13,24.21,233300.0
2008-07-17 15:30:00,24.22,24.3,24.12,24.21,267900.0,24.22,24.3,24.12,24.21,267900.0
2008-07-18 09:30:00,24.01,24.53,24.01,24.22,647500.0,24.01,24.53,24.01,24.22,647500.0
2008-07-18 10:00:00,24.22,24.39,24.15,24.38,209700.0,24.22,24.39,24.15,24.38,209700.0
2008-07-18 10:30:00,24.38,24.53,24.28,24.44,183600.0,24.38,24.53,24.28,24.44,183600.0
2008-07-18 11:00:00,24.45,24.62,24.4,24.51,164000.0,24.45,24.62,24.4,24.51,164000.0
2008-07-18 11:30:00,24.51,24.6,24.29,24.33,307000.0,24.51,24.6,24.29,24.33,307000.0
2008-07-18 12:00:00,24.32,24.39,24.28,24.29,211200.0,24.32,24.39,24.28,24.29,211200.0
2008-07-18 12:30:00,24.27,24.3,24.15,24.18,149700.0,24.27,24.3,24.15,24.18,149700.0
2008-07-18 13:00:00,24.19,24.27,24.17,24.23,115800.0,24.19,24.27,24.17,24.23,115800.0
2008-07-18 13:30:00,24.23,24.28,24.16,24.16,161400.0,24.23,24.28,24.16,24.16,161400.0
2008-07-18 14:00:00,24.17,24.21,24.13,24.19,156700.0,24.17,24.21,24.13,24.19,156700.0
2008-07-18 14:30:00,24.19,24.22,24.09,24.18,177900.0,24.19,24.22,24.09,24.18,177900.0
2008-07-18 15:00:00,24.18,24.19,24.02,24.1,291100.0,24.18,24.19,24.02,24.1,291100.0
2008-07-18 15:30:00,24.11,24.17,24.05,24.07,540700.0,24.11,24.17,24.05,24.07,540700.0
2008-07-21 09:30:00,24.07,24.07,23.75,23.76,271600.0,24.07,24.07,23.75,23.76,271600.0
2008-07-21 10:00:00,23.77,23.81,23.49,23.5,216000.0,23.77,23.81,23.49,23.5,216000.0
2008-07-21 10:30:00,23.5,23.51,23.15,23.15,481200.0,23.5,23.51,23.15,23.15,481200.0
2008-07-21 11:00:00,23.16,23.39,23.12,23.28,359000.0,23.16,23.39,23.12,23.28,359000.0
2008-07-21 11:30:00,23.25,23.29,22.9,22.94,526600.0,23.25,23.29,22.9,22.94,526600.0
2008-07-21 12:00:00,22.93,23.07,22.74,23.06,320500.0,22.93,23.07,22.74,23.06,320500.0
2008-07-21 12:30:00,23.07,23.37,23.04,23.26,237000.0,23.07,23.37,23.04,23.26,237000.0
2008-07-21 13:00:00,23.25,23.29,23.14,23.2,200200.0,23.25,23.29,23.14,23.2,200200.0
2008-07-21 13:30:00,23.2,23.3,23.2,23.3,167300.0,23.2,23.3,23.2,23.3,167300.0
2008-07-21 14:00:00,23.3,23.39,23.26,23.3,250000.0,23.3,23.39,23.26,23.3,250000.0
2008-07-21 14:30:00,23.3,23.48,23.2,23.47,327700.0,23.3,23.48,23.2,23.47,327700.0
2008-07-21 15:00:00,23.47,23.52,23.4,23.41,518200.0,23.47,23.52,23.4,23.41,518200.0
2008-07-21 15:30:00,23.42,23.51,23.32,23.46,656300.0,23.42,23.51,23.32,23.46,656300.0
2008-07-22 09:30:00,23.5,23.92,23.28,23.73,677200.0,23.5,23.92,23.28,23.73,677200.0
2008-07-22 10:00:00,23.73,23.8,23.5,23.64,596600.0,23.73,23.8,23.5,23.64,596600.0
2008-07-22 10:30:00,23.65,23.84,23.47,23.5,657600.0,23.65,23.84,23.47,23.5,657600.0
2008-07-22 11:00:00,23.5,23.69,23.37,23.44,524500.0,23.5,23.69,23.37,23.44,524500.0
2008-07-22 11:30:00,23.44,23.6,23.44,23.52,260100.0,23.44,23.6,23.44,23.52,260100.0
2008-07-22 12:00:00,23.52,23.66,23.5,23.61,183300.0,23.52,23.66,23.5,23.61,183300.0
2008-07-22 12:30:00,23.61,23.75,23.6,23.73,252000.0,23.61,23.75,23.6,23.73,252000.0
2008-07-22 13:00:00,23.73,23.75,23.71,23.73,173900.0,23.73,23.75,23.71,23.73,173900.0
2008-07-22 13:30:00,23.73,23.81,23.6,23.79,331600.0,23.73,23.81,23.6,23.79,331600.0
2008-07-22 14:00:00,23.79,23.81,23.73,23.8,323000.0,23.79,23.81,23.73,23.8,323000.0
2008-07-22 14:30:00,23.8,23.85,23.75,23.85,264000.0,23.8,23.85,23.75,23.85,264000.0
2008-07-22 15:00:00,23.85,23.88,23.79,23.79,283500.0,23.85,23.88,23.79,23.79,283500.0
2008-07-22 15:30:00,23.8,23.84,23.62,23.62,865000.0,23.8,23.84,23.62,23.62,865000.0
2008-07-23 09:30:00,23.34,23.48,23.07,23.47,246500.0,23.34,23.48,23.07,23.47,246500.0
2008-07-23 10:00:00,23.47,23.58,23.41,23.44,228100.0,23.47,23.58,23.41,23.44,228100.0
2008-07-23 10:30:00,23.44,23.61,23.28,23.28,229300.0,23.44,23.61,23.28,23.28,229300.0
2008-07-23 11:00:00,23.28,23.32,23.17,23.2,127200.0,23.28,23.32,23.17,23.2,127200.0
2008-07-23 11:30:00,23.2,23.22,22.85,22.97,195400.0,23.2,23.22,22.85,22.97,195400.0
2008-07-23 12:00:00,22.97,23.03,22.87,22.95,193300.0,22.97,23.03,22.87,22.95,193300.0
2008-07-23 12:30:00,22.95,22.97,22.91,22.96,84200.0,22.95,22.97,22.91,22.96,84200.0
2008-07-23 13:00:00,22.96,23.03,22.95,23.01,171300.0,22.96,23.03,22.95,23.01,171300.0
2008-07-23 13:30:00,23.0,23.0,22.76,22.8,191700.0,23.0,23.0,22.76,22.8,191700.0
2008-07-23 14:00:00,22.8,23.19,22.78,23.18,318300.0,22.8,23.19,22.78,23.18,318300.0
2008-07-23 14:30:00,23.18,23.18,23.03,23.09,252700.0,23.18,23.18,23.03,23.09,252700.0
2008-07-23 15:00:00,23.09,23.25,23.06,23.2,357000.0,23.09,23.25,23.06,23.2,357000.0
2008-07-23 15:30:00,23.2,23.4,23.15,23.35,644200.0,23.2,23.4,23.15,23.35,644200.0
2008-07-24 09:30:00,23.21,23.26,22.92,23.05,206100.0,23.21,23.26,22.92,23.05,206100.0
2008-07-24 10:00:00,23.02,23.02,22.74,22.84,317200.0,23.02,23.02,22.74,22.84,317200.0
2008-07-24 10:30:00,22.84,23.11,22.83,23.01,288800.0,22.84,23.11,22.83,23.01,288800.0
2008-07-24 11:00:00,23.0,23.02,22.86,22.93,118300.0,23.0,23.02,22.86,22.93,118300.0
2008-07-24 11:30:00,22.92,23.01,22.89,22.93,96700.0,22.92,23.01,22.89,22.93,96700.0
2008-07-24 12:00:00,22.93,23.03,22.89,22.92,80300.0,22.93,23.03,22.89,22.92,80300.0
2008-07-24 12:30:00,22.9,23.04,22.9,22.92,133900.0,22.9,23.04,22.9,22.92,133900.0
2008-07-24 13:00:00,22.92,22.99,22.86,22.98,168300.0,22.92,22.99,22.86,22.98,168300.0
2008-07-24 13:30:00,22.98,23.04,22.92,23.01,164600.0,22.98,23.04,22.92,23.01,164600.0
2008-07-24 14:00:00,23.01,23.02,22.88,22.97,174000.0,23.01,23.02,22.88,22.97,174000.0
2008-07-24 14:30:00,22.97,23.0,22.87,22.96,196500.0,22.97,23.0,22.87,22.96,196500.0
2008-07-24 15:00:00,22.94,22.99,22.72,22.75,368400.0,22.94,22.99,22.72,22.75,368400.0
2008-07-24 15:30:00,22.75,23.04,22.73,22.96,932500.0,22.75,23.04,22.73,22.96,932500.0
2008-07-25 09:30:00,23.26,23.26,22.92,23.11,115000.0,23.26,23.26,22.92,23.11,115000.0
2008-07-25 10:00:00,23.11,23.24,22.99,22.99,116800.0,23.11,23.24,22.99,22.99,116800.0
2008-07-25 10:30:00,22.98,23.24,22.91,23.24,85500.0,22.98,23.24,22.91,23.24,85500.0
2008-07-25 11:00:00,23.24,23.25,22.9,22.93,76300.0,23.24,23.25,22.9,22.93,76300.0
2008-07-25 11:30:00,22.93,23.04,22.9,22.91,65300.0,22.93,23.04,22.9,22.91,65300.0
2008-07-25 12:00:00,22.9,22.92,22.79,22.82,52900.0,22.9,22.92,22.79,22.82,52900.0
2008-07-25 12:30:00,22.83,22.98,22.78,22.96,65100.0,22.83,22.98,22.78,22.96,65100.0
2008-07-25 13:00:00,22.95,23.03,22.89,23.0,127800.0,22.95,23.03,22.89,23.0,127800.0
2008-07-25 13:30:00,22.99,23.07,22.95,23.02,129700.0,22.99,23.07,22.95,23.02,129700.0
2008-07-25 14:00:00,23.01,23.1,23.0,23.07,149500.0,23.01,23.1,23.0,23.07,149500.0
2008-07-25 14:30:00,23.07,23.24,23.05,23.17,213200.0,23.07,23.24,23.05,23.17,213200.0
2008-07-25 15:00:00,23.18,23.24,23.1,23.11,151500.0,23.18,23.24,23.1,23.11,151500.0
2008-07-25 15:30:00,23.11,23.23,23.07,23.18,286100.0,23.11,23.23,23.07,23.18,286100.0
2008-07-28 09:30:00,23.24,23.33,23.02,23.17,136400.0,23.24,23.33,23.02,23.17,136400.0
2008-07-28 10:00:00,23.17,23.49,23.16,23.46,153000.0,23.17,23.49,23.16,23.46,153000.0
2008-07-28 10:30:00,23.46,23.48,23.33,23.4,107700.0,23.46,23.48,23.33,23.4,107700.0
2008-07-28 11:00:00,23.4,23.4,23.12,23.2,167000.0,23.4,23.4,23.12,23.2,167000.0
2008-07-28 11:30:00,23.19,23.22,23.1,23.16,107700.0,23.19,23.22,23.1,23.16,107700.0
2008-07-28 12:00:00,23.15,23.25,23.13,23.18,97500.0,23.15,23.25,23.13,23.18,97500.0
2008-07-28 12:30:00,23.17,23.22,23.05,23.06,91100.0,23.17,23.22,23.05,23.06,91100.0
2008-07-28 13:00:00,23.07,23.19,23.06,23.14,74200.0,23.07,23.19,23.06,23.14,74200.0
2008-07-28 13:30:00,23.13,23.18,23.05,23.1,100100.0,23.13,23.18,23.05,23.1,100100.0
2008-07-28 14:00:00,23.1,23.1,22.95,23.05,108600.0,23.1,23.1,22.95,23.05,108600.0
2008-07-28 14:30:00,23.05,23.13,22.93,22.95,104500.0,23.05,23.13,22.93,22.95,104500.0
2008-07-28 15:00:00,22.95,23.0,22.91,22.95,138800.0,22.95,23.0,22.91,22.95,138800.0
2008-07-28 15:30:00,22.95,23.0,22.9,23.0,256700.0,22.95,23.0,22.9,23.0,256700.0
2008-07-29 09:30:00,23.21,23.37,22.88,23.23,133300.0,23.21,23.37,22.88,23.23,133300.0
2008-07-29 10:00:00,23.26,23.59,23.25,23.49,205200.0,23.26,23.59,23.25,23.49,205200.0
2008-07-29 10:30:00,23.49,23.66,23.4,23.63,154700.0,23.49,23.66,23.4,23.63,154700.0
2008-07-29 11:00:00,23.64,23.67,23.44,23.47,117700.0,23.64,23.67,23.44,23.47,117700.0
2008-07-29 11:30:00,23.46,23.56,23.44,23.48,93700.0,23.46,23.56,23.44,23.48,93700.0
2008-07-29 12:00:00,23.47,23.51,23.42,23.51,57400.0,23.47,23.51,23.42,23.51,57400.0
2008-07-29 12:30:00,23.51,23.51,23.31,23.32,66000.0,23.51,23.51,23.31,23.32,66000.0
2008-07-29 13:00:00,23.31,23.38,23.3,23.38,32800.0,23.31,23.38,23.3,23.38,32800.0
2008-07-29 13:30:00,23.38,23.44,23.36,23.41,48000.0,23.38,23.44,23.36,23.41,48000.0
2008-07-29 14:00:00,23.41,23.46,23.34,23.44,107800.0,23.41,23.46,23.34,23.44,107800.0
2008-07-29 14:30:00,23.45,23.46,23.3,23.43,133500.0,23.45,23.46,23.3,23.43,133500.0
2008-07-29 15:00:00,23.43,23.48,23.38,23.43,92000.0,23.43,23.48,23.38,23.43,92000.0
2008-07-29 15:30:00,23.43,23.5,23.34,23.5,392900.0,23.43,23.5,23.34,23.5,392900.0
2008-07-30 09:30:00,23.5,23.53,23.15,23.17,145200.0,23.5,23.53,23.15,23.17,145200.0
2008-07-30 10:00:00,23.17,23.23,23.08,23.18,130200.0,23.17,23.23,23.08,23.18,130200.0
2008-07-30 10:30:00,23.18,23.21,23.03,23.07,131000.0,23.18,23.21,23.03,23.07,131000.0
2008-07-30 11:00:00,23.05,23.12,23.0,23.11,112300.0,23.05,23.12,23.0,23.11,112300.0
2008-07-30 11:30:00,23.12,23.33,23.12,23.23,180400.0,23.12,23.33,23.12,23.23,180400.0
2008-07-30 12:00:00,23.23,23.23,23.13,23.15,69400.0,23.23,23.23,23.13,23.15,69400.0
2008-07-30 12:30:00,23.16,23.16,23.09,23.11,140600.0,23.16,23.16,23.09,23.11,140600.0
2008-07-30 13:00:00,23.11,23.13,23.06,23.09,187300.0,23.11,23.13,23.06,23.09,187300.0
2008-07-30 13:30:00,23.08,23.12,23.04,23.1,142900.0,23.08,23.12,23.04,23.1,142900.0
2008-07-30 14:00:00,23.1,23.16,23.06,23.15,203400.0,23.1,23.16,23.06,23.15,203400.0
2008-07-30 14:30:00,23.15,23.19,23.11,23.14,185100.0,23.15,23.19,23.11,23.14,185100.0
2008-07-30 15:00:00,23.13,23.19,23.05,23.13,431700.0,23.13,23.19,23.05,23.13,431700.0
2008-07-30 15:30:00,23.14,23.22,23.06,23.19,572800.0,23.14,23.22,23.06,23.19,572800.0
2008-07-31 09:30:00,23.05,23.19,22.91,23.16,221500.0,23.05,23.19,22.91,23.16,221500.0
2008-07-31 10:00:00,23.15,23.23,23.01,23.11,245800.0,23.15,23.23,23.01,23.11,245800.0
2008-07-31 10:30:00,23.11,23.17,23.0,23.0,120600.0,23.11,23.17,23.0,23.0,120600.0
2008-07-31 11:00:00,23.01,23.01,22.96,22.96,91300.0,23.01,23.01,22.96,22.96,91300.0
2008-07-31 11:30:00,22.96,22.97,22.83,22.85,93600.0,22.96,22.97,22.83,22.85,93600.0
2008-07-31 12:00:00,22.85,22.9,22.74,22.87,144600.0,22.85,22.9,22.74,22.87,144600.0
2008-07-31 12:30:00,22.86,23.03,22.84,22.99,96700.0,22.86,23.03,22.84,22.99,96700.0
2008-07-31 13:00:00,22.98,23.09,22.94,22.96,91100.0,22.98,23.09,22.94,22.96,91100.0
2008-07-31 13:30:00,22.95,22.97,22.93,22.94,179900.0,22.95,22.97,22.93,22.94,179900.0
2008-07-31 14:00:00,22.94,22.96,22.9,22.9,144100.0,22.94,22.96,22.9,22.9,144100.0
2008-07-31 14:30:00,22.9,22.96,22.88,22.92,144400.0,22.9,22.96,22.88,22.92,144400.0
2008-07-31 15:00:00,22.92,22.99,22.8,22.81,215700.0,22.92,22.99,22.8,22.81,215700.0
2008-07-31 15:30:00,22.8,22.91,22.72,22.83,549900.0,22.8,22.91,22.72,22.83,549900.0
2008-08-01 09:30:00,23.19,23.19,22.11,22.26,392200.0,23.19,23.19,22.11,22.26,392200.0
2008-08-01 10:00:00,22.26,22.26,22.0,22.19,447800.0,22.26,22.26,22.0,22.19,447800.0
2008-08-01 10:30:00,22.19,22.45,22.19,22.37,222700.0,22.19,22.45,22.19,22.37,222700.0
2008-08-01 11:00:00,22.39,22.41,22.2,22.23,129800.0,22.39,22.41,22.2,22.23,129800.0
2008-08-01 11:30:00,22.22,22.35,22.2,22.33,169600.0,22.22,22.35,22.2,22.33,169600.0
2008-08-01 12:00:00,22.32,22.59,22.32,22.44,214900.0,22.32,22.59,22.32,22.44,214900.0
2008-08-01 12:30:00,22.44,22.49,22.42,22.45,221700.0,22.44,22.49,22.42,22.45,221700.0
2008-08-01 13:00:00,22.46,22.5,22.43,22.45,148500.0,22.46,22.5,22.43,22.45,148500.0
2008-08-01 13:30:00,22.45,22.47,22.28,22.3,168300.0,22.45,22.47,22.28,22.3,168300.0
2008-08-01 14:00:00,22.3,22.32,22.18,22.23,157700.0,22.3,22.32,22.18,22.23,157700.0
2008-08-01 14:30:00,22.22,22.26,22.18,22.25,257400.0,22.22,22.26,22.18,22.25,257400.0
2008-08-01 15:00:00,22.24,22.32,22.21,22.29,195300.0,22.24,22.32,22.21,22.29,195300.0
2008-08-01 15:30:00,22.3,22.4,22.27,22.37,636700.0,22.3,22.4,22.27,22.37,636700.0
2008-08-04 09:30:00,22.07,22.37,22.07,22.23,81000.0,22.07,22.37,22.07,22.23,81000.0
2008-08-04 10:00:00,22.23,22.3,22.07,22.15,70500.0,22.23,22.3,22.07,22.15,70500.0
2008-08-04 10:30:00,22.14,22.17,22.04,22.13,56700.0,22.14,22.17,22.04,22.13,56700.0
2008-08-04 11:00:00,22.13,22.17,22.08,22.13,64300.0,22.13,22.17,22.08,22.13,64300.0
2008-08-04 11:30:00,22.11,22.37,22.11,22.34,130600.0,22.11,22.37,22.11,22.34,130600.0
2008-08-04 12:00:00,22.35,22.35,22.18,22.24,55200.0,22.35,22.35,22.18,22.24,55200.0
2008-08-04 12:30:00,22.24,22.25,22.09,22.1,75500.0,22.24,22.25,22.09,22.1,75500.0
2008-08-04 13:00:00,22.1,22.13,22.03,22.05,98400.0,22.1,22.13,22.03,22.05,98400.0
2008-08-04 13:30:00,22.04,22.13,22.04,22.1,63000.0,22.04,22.13,22.04,22.1,63000.0
2008-08-04 14:00:00,22.11,22.23,22.09,22.2,142000.0,22.11,22.23,22.09,22.2,142000.0
2008-08-04 14:30:00,22.21,22.29,22.16,22.23,184200.0,22.21,22.29,22.16,22.23,184200.0
2008-08-04 15:00:00,22.24,22.25,22.2,22.21,95400.0,22.24,22.25,22.2,22.21,95400.0
2008-08-04 15:30:00,22.21,22.24,22.06,22.13,354300.0,22.21,22.24,22.06,22.13,354300.0
2008-08-05 09:30:00,22.46,22.48,22.15,22.46,188800.0,22.46,22.48,22.15,22.46,188800.0
2008-08-05 10:00:00,22.48,22.55,22.21,22.24,154500.0,22.48,22.55,22.21,22.24,154500.0
2008-08-05 10:30:00,22.25,22.29,22.22,22.27,111100.0,22.25,22.29,22.22,22.27,111100.0
2008-08-05 11:00:00,22.29,22.5,22.27,22.48,79200.0,22.29,22.5,22.27,22.48,79200.0
2008-08-05 11:30:00,22.49,22.53,22.45,22.52,64500.0,22.49,22.53,22.45,22.52,64500.0
2008-08-05 12:00:00,22.52,22.61,22.5,22.6,93900.0,22.52,22.61,22.5,22.6,93900.0
2008-08-05 12:30:00,22.6,22.63,22.59,22.63,83000.0,22.6,22.63,22.59,22.63,83000.0
2008-08-05 13:00:00,22.63,22.67,22.6,22.67,106000.0,22.63,22.67,22.6,22.67,106000.0
2008-08-05 13:30:00,22.66,22.73,22.65,22.65,134900.0,22.66,22.73,22.65,22.65,134900.0
2008-08-05 14:00:00,22.65,22.78,22.58,22.73,244100.0,22.65,22.78,22.58,22.73,244100.0
2008-08-05 14:30:00,22.74,22.84,22.66,22.8,136400.0,22.74,22.84,22.66,22.8,136400.0
2008-08-05 15:00:00,22.81,22.88,22.81,22.88,190300.0,22.81,22.88,22.81,22.88,190300.0
2008-08-05 15:30:00,22.89,23.0,22.84,22.91,519800.0,22.89,23.0,22.84,22.91,519800.0
2008-08-06 09:30:00,22.93,22.99,22.7,22.82,133800.0,22.93,22.99,22.7,22.82,133800.0
2008-08-06 10:00:00,22.8,22.87,22.73,22.83,144900.0,22.8,22.87,22.73,22.83,144900.0
2008-08-06 10:30:00,22.81,22.91,22.78,22.85,197300.0,22.81,22.91,22.78,22.85,197300.0
2008-08-06 11:00:00,22.85,23.07,22.83,23.05,161900.0,22.85,23.07,22.83,23.05,161900.0
2008-08-06 11:30:00,23.05,23.2,22.98,23.14,167700.0,23.05,23.2,22.98,23.14,167700.0
2008-08-06 12:00:00,23.14,23.19,23.1,23.15,72500.0,23.14,23.19,23.1,23.15,72500.0
2008-08-06 12:30:00,23.14,23.15,23.06,23.15,99900.0,23.14,23.15,23.06,23.15,99900.0
2008-08-06 13:00:00,23.15,23.43,23.14,23.42,191100.0,23.15,23.43,23.14,23.42,191100.0
2008-08-06 13:30:00,23.41,23.54,23.38,23.53,417700.0,23.41,23.54,23.38,23.53,417700.0
2008-08-06 14:00:00,23.54,23.67,23.52,23.66,190100.0,23.54,23.67,23.52,23.66,190100.0
2008-08-06 14:30:00,23.67,23.75,23.63,23.66,275500.0,23.67,23.75,23.63,23.66,275500.0
2008-08-06 15:00:00,23.66,23.72,23.6,23.66,251300.0,23.66,23.72,23.6,23.66,251300.0
2008-08-06 15:30:00,23.66,23.8,23.65,23.7,416500.0,23.66,23.8,23.65,23.7,416500.0
2008-08-07 09:30:00,23.57,23.85,23.48,23.85,267800.0,23.57,23.85,23.48,23.85,267800.0
2008-08-07 10:00:00,23.85,23.99,23.82,23.92,168200.0,23.85,23.99,23.82,23.92,168200.0
2008-08-07 10:30:00,23.92,24.08,23.85,24.08,173500.0,23.92,24.08,23.85,24.08,173500.0
2008-08-07 11:00:00,24.08,24.16,24.0,24.11,203200.0,24.08,24.16,24.0,24.11,203200.0
2008-08-07 11:30:00,24.11,24.18,24.0,24.18,191900.0,24.11,24.18,24.0,24.18,191900.0
2008-08-07 12:00:00,24.17,24.42,24.15,24.41,202300.0,24.17,24.42,24.15,24.41,202300.0
2008-08-07 12:30:00,24.41,24.41,24.24,24.41,254000.0,24.41,24.41,24.24,24.41,254000.0
2008-08-07 13:00:00,24.41,24.52,24.37,24.49,269200.0,24.41,24.52,24.37,24.49,269200.0
2008-08-07 13:30:00,24.49,24.69,24.4,24.4,250000.0,24.49,24.69,24.4,24.4,250000.0
2008-08-07 14:00:00,24.41,24.56,24.29,24.55,298400.0,24.41,24.56,24.29,24.55,298400.0
2008-08-07 14:30:00,24.55,24.66,24.46,24.48,239400.0,24.55,24.66,24.46,24.48,239400.0
2008-08-07 15:00:00,24.48,24.55,24.42,24.49,329200.0,24.48,24.55,24.42,24.49,329200.0
2008-08-07 15:30:00,24.48,24.51,24.31,24.41,666500.0,24.48,24.51,24.31,24.41,666500.0
2008-08-08 09:30:00,24.34,24.34,24.0,24.31,225900.0,24.34,24.34,24.0,24.31,225900.0
2008-08-08 10:00:00,24.31,24.49,24.3,24.49,139900.0,24.31,24.49,24.3,24.49,139900.0
2008-08-08 10:30:00,24.48,24.5,24.41,24.5,125500.0,24.48,24.5,24.41,24.5,125500.0
2008-08-08 11:00:00,24.48,24.62,24.47,24.58,122300.0,24.48,24.62,24.47,24.58,122300.0
2008-08-08 11:30:00,24.58,24.68,24.51,24.62,96200.0,24.58,24.68,24.51,24.62,96200.0
2008-08-08 12:00:00,24.62,24.65,24.55,24.55,152200.0,24.62,24.65,24.55,24.55,152200.0
2008-08-08 12:30:00,24.55,24.56,24.5,24.5,80400.0,24.55,24.56,24.5,24.5,80400.0
2008-08-08 13:00:00,24.51,24.67,24.51,24.67,113300.0,24.51,24.67,24.51,24.67,113300.0
2008-08-08 13:30:00,24.67,24.82,24.67,24.8,212200.0,24.67,24.82,24.67,24.8,212200.0
2008-08-08 14:00:00,24.8,25.08,24.77,25.08,417200.0,24.8,25.08,24.77,25.08,417200.0
2008-08-08 14:30:00,25.07,25.1,25.01,25.06,221400.0,25.07,25.1,25.01,25.06,221400.0
2008-08-08 15:00:00,25.06,25.07,24.97,25.03,359100.0,25.06,25.07,24.97,25.03,359100.0
2008-08-08 15:30:00,25.02,25.03,24.84,24.84,535500.0,25.02,25.03,24.84,24.84,535500.0
2008-08-11 09:30:00,24.65,24.94,24.63,24.92,126600.0,24.65,24.94,24.63,24.92,126600.0
2008-08-11 10:00:00,24.92,25.04,24.83,24.85,204600.0,24.92,25.04,24.83,24.85,204600.0
2008-08-11 10:30:00,24.84,24.99,24.84,24.95,111700.0,24.84,24.99,24.84,24.95,111700.0
2008-08-11 11:00:00,24.95,25.03,24.94,24.97,124500.0,24.95,25.03,24.94,24.97,124500.0
2008-08-11 11:30:00,24.97,25.02,24.89,25.0,134600.0,24.97,25.02,24.89,25.0,134600.0
2008-08-11 12:00:00,24.99,25.05,24.96,25.02,97900.0,24.99,25.05,24.96,25.02,97900.0
2008-08-11 12:30:00,25.02,25.05,24.98,25.0,91600.0,25.02,25.05,24.98,25.0,91600.0
2008-08-11 13:00:00,25.0,25.18,24.99,25.13,117400.0,25.0,25.18,24.99,25.13,117400.0
2008-08-11 13:30:00,25.14,25.21,25.13,25.17,144700.0,25.14,25.21,25.13,25.17,144700.0
2008-08-11 14:00:00,25.18,25.18,25.04,25.13,178500.0,25.18,25.18,25.04,25.13,178500.0
2008-08-11 14:30:00,25.13,25.17,25.1,25.12,230100.0,25.13,25.17,25.1,25.12,230100.0
2008-08-11 15:00:00,25.13,25.23,25.06,25.13,339700.0,25.13,25.23,25.06,25.13,339700.0
2008-08-11 15:30:00,25.13,25.23,25.02,25.21,456200.0,25.13,25.23,25.02,25.21,456200.0
2008-08-12 09:30:00,24.98,25.33,24.87,25.31,174300.0,24.98,25.33,24.87,25.31,174300.0
2008-08-12 10:00:00,25.32,25.36,25.17,25.22,197300.0,25.32,25.36,25.17,25.22,197300.0
2008-08-12 10:30:00,25.22,25.31,25.17,25.24,173400.0,25.22,25.31,25.17,25.24,173400.0
2008-08-12 11:00:00,25.23,25.34,25.17,25.34,127100.0,25.23,25.34,25.17,25.34,127100.0
2008-08-12 11:30:00,25.34,25.4,25.04,25.05,411800.0,25.34,25.4,25.04,25.05,411800.0
2008-08-12 12:00:00,25.04,25.07,25.0,25.03,170400.0,25.04,25.07,25.0,25.03,170400.0
2008-08-12 12:30:00,25.02,25.07,24.98,25.05,144900.0,25.02,25.07,24.98,25.05,144900.0
2008-08-12 13:00:00,25.04,25.09,25.01,25.02,149800.0,25.04,25.09,25.01,25.02,149800.0
2008-08-12 13:30:00,25.02,25.03,24.9,24.92,199500.0,25.02,25.03,24.9,24.92,199500.0
2008-08-12 14:00:00,24.92,25.15,24.92,25.13,234900.0,24.92,25.15,24.92,25.13,234900.0
2008-08-12 14:30:00,25.13,25.2,25.05,25.06,243300.0,25.13,25.2,25.05,25.06,243300.0
2008-08-12 15:00:00,25.06,25.15,25.0,25.04,349200.0,25.06,25.15,25.0,25.04,349200.0
2008-08-12 15:30:00,25.04,25.11,24.98,25.08,238300.0,25.04,25.11,24.98,25.08,238300.0
2008-08-13 09:30:00,24.92,25.14,24.87,25.13,144900.0,24.92,25.14,24.87,25.13,144900.0
2008-08-13 10:00:00,25.13,25.2,24.98,25.04,208600.0,25.13,25.2,24.98,25.04,208600.0
2008-08-13 10:30:00,25.04,25.19,24.97,25.16,168200.0,25.04,25.19,24.97,25.16,168200.0
2008-08-13 11:00:00,25.16,25.18,24.97,24.98,152800.0,25.16,25.18,24.97,24.98,152800.0
2008-08-13 11:30:00,24.98,24.98,24.85,24.95,178800.0,24.98,24.98,24.85,24.95,178800.0
2008-08-13 12:00:00,24.94,24.98,24.89,24.93,83300.0,24.94,24.98,24.89,24.93,83300.0
2008-08-13 12:30:00,24.93,24.93,24.78,24.86,115500.0,24.93,24.93,24.78,24.86,115500.0
2008-08-13 13:00:00,24.85,25.02,24.81,24.96,92300.0,24.85,25.02,24.81,24.96,92300.0
2008-08-13 13:30:00,24.95,25.01,24.86,24.96,118000.0,24.95,25.01,24.86,24.96,118000.0
2008-08-13 14:00:00,24.96,24.97,24.89,24.92,113400.0,24.96,24.97,24.89,24.92,113400.0
2008-08-13 14:30:00,24.91,25.0,24.87,24.96,140300.0,24.91,25.0,24.87,24.96,140300.0
2008-08-13 15:00:00,24.95,25.0,24.79,24.85,221500.0,24.95,25.0,24.79,24.85,221500.0
2008-08-13 15:30:00,24.85,24.92,24.78,24.92,301400.0,24.85,24.92,24.78,24.92,301400.0
2008-08-14 09:30:00,24.83,24.91,24.67,24.75,162700.0,24.83,24.91,24.67,24.75,162700.0
2008-08-14 10:00:00,24.75,24.95,24.75,24.87,95300.0,24.75,24.95,24.75,24.87,95300.0
2008-08-14 10:30:00,24.87,25.1,24.86,25.04,83000.0,24.87,25.1,24.86,25.04,83000.0
2008-08-14 11:00:00,25.07,25.08,24.97,25.01,72100.0,25.07,25.08,24.97,25.01,72100.0
2008-08-14 11:30:00,25.02,25.05,24.98,25.01,51200.0,25.02,25.05,24.98,25.01,51200.0
2008-08-14 12:00:00,25.0,25.06,24.99,25.0,52700.0,25.0,25.06,24.99,25.0,52700.0
2008-08-14 12:30:00,25.0,25.11,24.99,25.06,83700.0,25.0,25.11,24.99,25.06,83700.0
2008-08-14 13:00:00,25.07,25.16,25.06,25.14,70900.0,25.07,25.16,25.06,25.14,70900.0
2008-08-14 13:30:00,25.14,25.14,24.97,25.08,96400.0,25.14,25.14,24.97,25.08,96400.0
2008-08-14 14:00:00,25.08,25.11,25.0,25.02,68500.0,25.08,25.11,25.0,25.02,68500.0
2008-08-14 14:30:00,25.02,25.05,24.95,25.03,63700.0,25.02,25.05,24.95,25.03,63700.0
2008-08-14 15:00:00,25.02,25.1,24.95,25.01,121200.0,25.02,25.1,24.95,25.01,121200.0
2008-08-14 15:30:00,25.03,25.11,24.99,25.03,210100.0,25.03,25.11,24.99,25.03,210100.0
2008-08-15 09:30:00,24.94,25.17,24.89,24.93,255200.0,24.94,25.17,24.89,24.93,255200.0
2008-08-15 10:00:00,24.94,25.03,24.76,24.93,135300.0,24.94,25.03,24.76,24.93,135300.0
2008-08-15 10:30:00,24.95,25.09,24.94,25.04,85900.0,24.95,25.09,24.94,25.04,85900.0
2008-08-15 11:00:00,25.02,25.03,24.93,24.98,62100.0,25.02,25.03,24.93,24.98,62100.0
2008-08-15 11:30:00,24.98,25.07,24.9,24.93,62600.0,24.98,25.07,24.9,24.93,62600.0
2008-08-15 12:00:00,24.91,25.03,24.91,24.97,43900.0,24.91,25.03,24.91,24.97,43900.0
2008-08-15 12:30:00,24.98,25.05,24.98,25.02,46100.0,24.98,25.05,24.98,25.02,46100.0
2008-08-15 13:00:00,25.03,25.05,25.02,25.02,44200.0,25.03,25.05,25.02,25.02,44200.0
2008-08-15 13:30:00,25.02,25.05,25.01,25.01,85100.0,25.02,25.05,25.01,25.01,85100.0
2008-08-15 14:00:00,25.01,25.07,24.98,25.01,193300.0,25.01,25.07,24.98,25.01,193300.0
2008-08-15 14:30:00,25.02,25.04,24.99,25.02,101500.0,25.02,25.04,24.99,25.02,101500.0
2008-08-15 15:00:00,25.02,25.06,25.0,25.04,94400.0,25.02,25.06,25.0,25.04,94400.0
2008-08-15 15:30:00,25.04,25.09,25.01,25.05,386800.0,25.04,25.09,25.01,25.05,386800.0
2008-08-18 09:30:00,25.13,25.32,24.92,25.02,139000.0,25.13,25.32,24.92,25.02,139000.0
2008-08-18 10:00:00,25.02,25.07,24.93,25.03,71800.0,25.02,25.07,24.93,25.03,71800.0
2008-08-18 10:30:00,25.04,25.16,25.0,25.08,86000.0,25.04,25.16,25.0,25.08,86000.0
2008-08-18 11:00:00,25.08,25.19,25.05,25.17,56300.0,25.08,25.19,25.05,25.17,56300.0
2008-08-18 11:30:00,25.17,25.17,24.94,25.0,46100.0,25.17,25.17,24.94,25.0,46100.0
2008-08-18 12:00:00,25.0,25.01,24.87,24.95,78500.0,25.0,25.01,24.87,24.95,78500.0
2008-08-18 12:30:00,24.95,24.95,24.78,24.85,71600.0,24.95,24.95,24.78,24.85,71600.0
2008-08-18 13:00:00,24.87,25.01,24.86,24.98,44000.0,24.87,25.01,24.86,24.98,44000.0
2008-08-18 13:30:00,24.98,25.02,24.94,24.96,81100.0,24.98,25.02,24.94,24.96,81100.0
2008-08-18 14:00:00,24.96,25.0,24.93,24.95,74700.0,24.96,25.0,24.93,24.95,74700.0
2008-08-18 14:30:00,24.95,24.96,24.85,24.92,69100.0,24.95,24.96,24.85,24.92,69100.0
2008-08-18 15:00:00,24.92,25.0,24.85,24.94,135800.0,24.92,25.0,24.85,24.94,135800.0
2008-08-18 15:30:00,24.94,25.0,24.89,24.98,222600.0,24.94,25.0,24.89,24.98,222600.0
2008-08-19 09:30:00,24.91,25.09,24.86,25.05,116900.0,24.91,25.09,24.86,25.05,116900.0
2008-08-19 10:00:00,25.05,25.09,24.92,24.96,96800.0,25.05,25.09,24.92,24.96,96800.0
2008-08-19 10:30:00,24.96,25.1,24.93,25.07,147300.0,24.96,25.1,24.93,25.07,147300.0
2008-08-19 11:00:00,25.07,25.2,25.06,25.15,128800.0,25.07,25.2,25.06,25.15,128800.0
2008-08-19 11:30:00,25.14,25.2,24.98,24.99,91600.0,25.14,25.2,24.98,24.99,91600.0
2008-08-19 12:00:00,24.99,24.99,24.84,24.95,143600.0,24.99,24.99,24.84,24.95,143600.0
2008-08-19 12:30:00,24.96,25.05,24.93,25.0,62100.0,24.96,25.05,24.93,25.0,62100.0
2008-08-19 13:00:00,25.0,25.08,25.0,25.02,63300.0,25.0,25.08,25.0,25.02,63300.0
2008-08-19 13:30:00,25.03,25.09,24.99,25.02,103100.0,25.03,25.09,24.99,25.02,103100.0
2008-08-19 14:00:00,25.02,25.08,25.02,25.04,104300.0,25.02,25.08,25.02,25.04,104300.0
2008-08-19 14:30:00,25.04,25.11,25.03,25.09,110000.0,25.04,25.11,25.03,25.09,110000.0
2008-08-19 15:00:00,25.08,25.08,24.98,25.06,201300.0,25.08,25.08,24.98,25.06,201300.0
2008-08-19 15:30:00,25.06,25.2,25.03,25.19,396300.0,25.06,25.2,25.03,25.19,396300.0
2008-08-20 09:30:00,25.05,25.43,24.88,25.43,205300.0,25.05,25.43,24.88,25.43,205300.0
2008-08-20 10:00:00,25.41,25.56,25.32,25.43,289000.0,25.41,25.56,25.32,25.43,289000.0
2008-08-20 10:30:00,25.43,25.71,25.4,25.7,183200.0,25.43,25.71,25.4,25.7,183200.0
2008-08-20 11:00:00,25.71,25.74,25.6,25.7,199200.0,25.71,25.74,25.6,25.7,199200.0
2008-08-20 11:30:00,25.7,25.73,25.65,25.71,219000.0,25.7,25.73,25.65,25.71,219000.0
2008-08-20 12:00:00,25.72,25.72,25.55,25.6,145700.0,25.72,25.72,25.55,25.6,145700.0
2008-08-20 12:30:00,25.61,25.68,25.59,25.64,156800.0,25.61,25.68,25.59,25.64,156800.0
2008-08-20 13:00:00,25.64,25.64,25.58,25.6,159900.0,25.64,25.64,25.58,25.6,159900.0
2008-08-20 13:30:00,25.61,25.64,25.59,25.63,135800.0,25.61,25.64,25.59,25.63,135800.0
2008-08-20 14:00:00,25.63,25.66,25.59,25.64,378200.0,25.63,25.66,25.59,25.64,378200.0
2008-08-20 14:30:00,25.64,25.65,25.58,25.65,458200.0,25.64,25.65,25.58,25.65,458200.0
2008-08-20 15:00:00,25.65,25.65,25.52,25.59,400900.0,25.65,25.65,25.52,25.59,400900.0
2008-08-20 15:30:00,25.58,25.6,25.5,25.58,480400.0,25.58,25.6,25.5,25.58,480400.0
2008-08-21 09:30:00,25.41,25.67,25.33,25.58,203400.0,25.41,25.67,25.33,25.58,203400.0
2008-08-21 10:00:00,25.58,25.64,25.46,25.47,75200.0,25.58,25.64,25.46,25.47,75200.0
2008-08-21 10:30:00,25.47,25.48,25.29,25.31,190500.0,25.47,25.48,25.29,25.31,190500.0
2008-08-21 11:00:00,25.32,25.33,25.25,25.26,177300.0,25.32,25.33,25.25,25.26,177300.0
2008-08-21 11:30:00,25.27,25.29,25.19,25.24,116000.0,25.27,25.29,25.19,25.24,116000.0
2008-08-21 12:00:00,25.24,25.31,25.19,25.19,123000.0,25.24,25.31,25.19,25.19,123000.0
2008-08-21 12:30:00,25.19,25.24,25.18,25.2,65400.0,25.19,25.24,25.18,25.2,65400.0
2008-08-21 13:00:00,25.19,25.27,25.18,25.19,104600.0,25.19,25.27,25.18,25.19,104600.0
2008-08-21 13:30:00,25.19,25.28,25.07,25.09,181300.0,25.19,25.28,25.07,25.09,181300.0
2008-08-21 14:00:00,25.09,25.16,25.05,25.1,192900.0,25.09,25.16,25.05,25.1,192900.0
2008-08-21 14:30:00,25.1,25.2,25.1,25.1,130400.0,25.1,25.2,25.1,25.1,130400.0
2008-08-21 15:00:00,25.1,25.11,24.99,25.0,259300.0,25.1,25.11,24.99,25.0,259300.0
2008-08-21 15:30:00,25.0,25.02,24.84,24.91,804600.0,25.0,25.02,24.84,24.91,804600.0
2008-08-22 09:30:00,25.19,25.24,24.95,25.0,110300.0,25.19,25.24,24.95,25.0,110300.0
2008-08-22 10:00:00,25.01,25.1,24.99,25.05,80800.0,25.01,25.1,24.99,25.05,80800.0
2008-08-22 10:30:00,25.05,25.07,24.99,25.0,64100.0,25.05,25.07,24.99,25.0,64100.0
2008-08-22 11:00:00,24.99,25.05,24.97,24.98,66000.0,24.99,25.05,24.97,24.98,66000.0
2008-08-22 11:30:00,24.99,25.02,24.97,24.99,67000.0,24.99,25.02,24.97,24.99,67000.0
2008-08-22 12:00:00,25.0,25.07,24.91,24.97,81400.0,25.0,25.07,24.91,24.97,81400.0
2008-08-22 12:30:00,24.97,25.06,24.96,25.05,68100.0,24.97,25.06,24.96,25.05,68100.0
2008-08-22 13:00:00,25.05,25.13,25.03,25.03,42200.0,25.05,25.13,25.03,25.03,42200.0
2008-08-22 13:30:00,25.04,25.07,24.99,25.03,80600.0,25.04,25.07,24.99,25.03,80600.0
2008-08-22 14:00:00,25.02,25.07,24.98,25.02,91800.0,25.02,25.07,24.98,25.02,91800.0
2008-08-22 14:30:00,25.03,25.04,24.96,25.0,93200.0,25.03,25.04,24.96,25.0,93200.0
2008-08-22 15:00:00,24.99,25.01,24.95,24.95,147300.0,24.99,25.01,24.95,24.95,147300.0
2008-08-22 15:30:00,24.96,25.04,24.9,24.92,304900.0,24.96,25.04,24.9,24.92,304900.0
2008-08-25 09:30:00,24.69,24.76,24.4,24.44,202500.0,24.69,24.76,24.4,24.44,202500.0
2008-08-25 10:00:00,24.45,24.7,24.41,24.63,107800.0,24.45,24.7,24.41,24.63,107800.0
2008-08-25 10:30:00,24.62,24.64,24.53,24.54,104200.0,24.62,24.64,24.53,24.54,104200.0
2008-08-25 11:00:00,24.54,24.55,24.48,24.51,59600.0,24.54,24.55,24.48,24.51,59600.0
2008-08-25 11:30:00,24.51,24.53,24.37,24.42,87700.0,24.51,24.53,24.37,24.42,87700.0
2008-08-25 12:00:00,24.4,24.42,24.31,24.35,71300.0,24.4,24.42,24.31,24.35,71300.0
2008-08-25 12:30:00,24.35,24.38,24.34,24.36,60800.0,24.35,24.38,24.34,24.36,60800.0
2008-08-25 13:00:00,24.35,24.43,24.35,24.41,65900.0,24.35,24.43,24.35,24.41,65900.0
2008-08-25 13:30:00,24.41,24.45,24.38,24.41,57300.0,24.41,24.45,24.38,24.41,57300.0
2008-08-25 14:00:00,24.4,24.46,24.34,24.37,90200.0,24.4,24.46,24.34,24.37,90200.0
2008-08-25 14:30:00,24.35,24.37,24.33,24.35,82900.0,24.35,24.37,24.33,24.35,82900.0
2008-08-25 15:00:00,24.35,24.38,24.34,24.34,127500.0,24.35,24.38,24.34,24.34,127500.0
2008-08-25 15:30:00,24.35,24.41,24.26,24.41,328500.0,24.35,24.41,24.26,24.41,328500.0
2008-08-26 09:30:00,24.36,24.48,24.0,24.35,161400.0,24.36,24.48,24.0,24.35,161400.0
2008-08-26 10:00:00,24.35,24.48,24.35,24.42,69000.0,24.35,24.48,24.35,24.42,69000.0
2008-08-26 10:30:00,24.43,24.47,24.38,24.46,94500.0,24.43,24.47,24.38,24.46,94500.0
2008-08-26 11:00:00,24.47,24.48,24.37,24.39,36600.0,24.47,24.48,24.37,24.39,36600.0
2008-08-26 11:30:00,24.38,24.42,24.35,24.42,52400.0,24.38,24.42,24.35,24.42,52400.0
2008-08-26 12:00:00,24.42,24.46,24.38,24.4,55700.0,24.42,24.46,24.38,24.4,55700.0
2008-08-26 12:30:00,24.4,24.45,24.32,24.44,62700.0,24.4,24.45,24.32,24.44,62700.0
2008-08-26 13:00:00,24.43,24.48,24.41,24.44,42300.0,24.43,24.48,24.41,24.44,42300.0
2008-08-26 13:30:00,24.45,24.45,24.32,24.38,51500.0,24.45,24.45,24.32,24.38,51500.0
2008-08-26 14:00:00,24.39,24.46,24.33,24.36,135200.0,24.39,24.46,24.33,24.36,135200.0
2008-08-26 14:30:00,24.37,24.43,24.31,24.38,101700.0,24.37,24.43,24.31,24.38,101700.0
2008-08-26 15:00:00,24.38,24.53,24.35,24.45,152000.0,24.38,24.53,24.35,24.45,152000.0
2008-08-26 15:30:00,24.46,24.52,24.43,24.48,203200.0,24.46,24.52,24.43,24.48,203200.0
2008-08-27 09:30:00,24.55,24.7,24.5,24.7,46500.0,24.55,24.7,24.5,24.7,46500.0
2008-08-27 10:00:00,24.7,24.79,24.64,24.71,196100.0,24.7,24.79,24.64,24.71,196100.0
2008-08-27 10:30:00,24.72,24.74,24.59,24.64,95200.0,24.72,24.74,24.59,24.64,95200.0
2008-08-27 11:00:00,24.63,24.64,24.58,24.62,54400.0,24.63,24.64,24.58,24.62,54400.0
2008-08-27 11:30:00,24.62,24.62,24.53,24.57,56000.0,24.62,24.62,24.53,24.57,56000.0
2008-08-27 12:00:00,24.58,24.7,24.58,24.68,37300.0,24.58,24.7,24.58,24.68,37300.0
2008-08-27 12:30:00,24.66,24.86,24.66,24.85,98900.0,24.66,24.86,24.66,24.85,98900.0
2008-08-27 13:00:00,24.84,24.89,24.8,24.82,66600.0,24.84,24.89,24.8,24.82,66600.0
2008-08-27 13:30:00,24.83,24.89,24.77,24.83,57300.0,24.83,24.89,24.77,24.83,57300.0
2008-08-27 14:00:00,24.83,24.83,24.75,24.8,60700.0,24.83,24.83,24.75,24.8,60700.0
2008-08-27 14:30:00,24.79,24.94,24.75,24.77,79500.0,24.79,24.94,24.75,24.77,79500.0
2008-08-27 15:00:00,24.77,24.8,24.6,24.62,100300.0,24.77,24.8,24.6,24.62,100300.0
2008-08-27 15:30:00,24.62,24.63,24.54,24.62,240200.0,24.62,24.63,24.54,24.62,240200.0
2008-08-28 09:30:00,24.83,24.83,24.59,24.71,64600.0,24.83,24.83,24.59,24.71,64600.0
2008-08-28 10:00:00,24.7,24.77,24.67,24.73,69000.0,24.7,24.77,24.67,24.73,69000.0
2008-08-28 10:30:00,24.74,24.89,24.69,24.8,103600.0,24.74,24.89,24.69,24.8,103600.0
2008-08-28 11:00:00,24.79,24.8,24.7,24.72,99600.0,24.79,24.8,24.7,24.72,99600.0
2008-08-28 11:30:00,24.73,24.84,24.69,24.84,103400.0,24.73,24.84,24.69,24.84,103400.0
2008-08-28 12:00:00,24.83,24.83,24.66,24.75,121400.0,24.83,24.83,24.66,24.75,121400.0
2008-08-28 12:30:00,24.74,24.8,24.67,24.75,73000.0,24.74,24.8,24.67,24.75,73000.0
2008-08-28 13:00:00,24.75,24.78,24.7,24.76,78100.0,24.75,24.78,24.7,24.76,78100.0
2008-08-28 13:30:00,24.77,24.84,24.74,24.75,52000.0,24.77,24.84,24.74,24.75,52000.0
2008-08-28 14:00:00,24.75,24.75,24.65,24.67,90900.0,24.75,24.75,24.65,24.67,90900.0
2008-08-28 14:30:00,24.67,24.79,24.67,24.77,40900.0,24.67,24.79,24.67,24.77,40900.0
2008-08-28 15:00:00,24.77,24.8,24.74,24.76,112200.0,24.77,24.8,24.74,24.76,112200.0
2008-08-28 15:30:00,24.76,24.81,24.66,24.69,233400.0,24.76,24.81,24.66,24.69,233400.0
2008-08-29 09:30:00,24.63,24.63,24.32,24.44,86700.0,24.63,24.63,24.32,24.44,86700.0
2008-08-29 10:00:00,24.44,24.52,24.31,24.49,107600.0,24.44,24.52,24.31,24.49,107600.0
2008-08-29 10:30:00,24.49,24.56,24.35,24.41,140400.0,24.49,24.56,24.35,24.41,140400.0
2008-08-29 11:00:00,24.41,24.52,24.39,24.43,65100.0,24.41,24.52,24.39,24.43,65100.0
2008-08-29 11:30:00,24.43,24.47,24.38,24.42,64900.0,24.43,24.47,24.38,24.42,64900.0
2008-08-29 12:00:00,24.43,24.48,24.36,24.4,70100.0,24.43,24.48,24.36,24.4,70100.0
2008-08-29 12:30:00,24.41,24.6,24.4,24.55,65700.0,24.41,24.6,24.4,24.55,65700.0
2008-08-29 13:00:00,24.56,24.62,24.53,24.54,105000.0,24.56,24.62,24.53,24.54,105000.0
2008-08-29 13:30:00,24.54,24.55,24.49,24.54,43600.0,24.54,24.55,24.49,24.54,43600.0
2008-08-29 14:00:00,24.54,24.56,24.51,24.54,51100.0,24.54,24.56,24.51,24.54,51100.0
2008-08-29 14:30:00,24.54,24.57,24.51,24.57,66900.0,24.54,24.57,24.51,24.57,66900.0
2008-08-29 15:00:00,24.57,24.57,24.48,24.51,98900.0,24.57,24.57,24.48,24.51,98900.0
2008-08-29 15:30:00,24.5,24.59,24.48,24.5,235900.0,24.5,24.59,24.48,24.5,235900.0
2008-09-02 09:30:00,24.81,25.29,24.51,25.21,164300.0,24.81,25.29,24.51,25.21,164300.0
2008-09-02 10:00:00,25.21,25.25,24.99,25.02,113400.0,25.21,25.25,24.99,25.02,113400.0
2008-09-02 10:30:00,25.01,25.13,24.99,25.06,72400.0,25.01,25.13,24.99,25.06,72400.0
2008-09-02 11:00:00,25.06,25.16,25.04,25.16,85500.0,25.06,25.16,25.04,25.16,85500.0
2008-09-02 11:30:00,25.16,25.23,25.16,25.19,59300.0,25.16,25.23,25.16,25.19,59300.0
2008-09-02 12:00:00,25.19,25.24,25.08,25.08,59600.0,25.19,25.24,25.08,25.08,59600.0
2008-09-02 12:30:00,25.08,25.09,25.01,25.03,98500.0,25.08,25.09,25.01,25.03,98500.0
2008-09-02 13:00:00,25.04,25.05,24.96,24.98,91100.0,25.04,25.05,24.96,24.98,91100.0
2008-09-02 13:30:00,24.97,25.03,24.81,24.82,147400.0,24.97,25.03,24.81,24.82,147400.0
2008-09-02 14:00:00,24.81,24.98,24.8,24.92,125700.0,24.81,24.98,24.8,24.92,125700.0
2008-09-02 14:30:00,24.91,25.1,24.9,24.97,175900.0,24.91,25.1,24.9,24.97,175900.0
2008-09-02 15:00:00,24.97,24.98,24.88,24.95,313400.0,24.97,24.98,24.88,24.95,313400.0
2008-09-02 15:30:00,24.95,25.01,24.89,24.93,392700.0,24.95,25.01,24.89,24.93,392700.0
2008-09-03 09:30:00,24.85,24.91,24.64,24.87,137100.0,24.85,24.91,24.64,24.87,137100.0
2008-09-03 10:00:00,24.86,25.06,24.83,24.99,193600.0,24.86,25.06,24.83,24.99,193600.0
2008-09-03 10:30:00,24.99,25.0,24.9,24.91,68700.0,24.99,25.0,24.9,24.91,68700.0
2008-09-03 11:00:00,24.93,25.03,24.84,24.87,176400.0,24.93,25.03,24.84,24.87,176400.0
2008-09-03 11:30:00,24.88,24.89,24.61,24.68,61800.0,24.88,24.89,24.61,24.68,61800.0
2008-09-03 12:00:00,24.68,24.7,24.62,24.67,43900.0,24.68,24.7,24.62,24.67,43900.0
2008-09-03 12:30:00,24.67,24.69,24.63,24.66,32300.0,24.67,24.69,24.63,24.66,32300.0
2008-09-03 13:00:00,24.67,24.74,24.63,24.65,58300.0,24.67,24.74,24.63,24.65,58300.0
2008-09-03 13:30:00,24.64,24.71,24.61,24.65,91700.0,24.64,24.71,24.61,24.65,91700.0
2008-09-03 14:00:00,24.65,24.76,24.57,24.64,136400.0,24.65,24.76,24.57,24.64,136400.0
2008-09-03 14:30:00,24.63,24.68,24.53,24.55,67500.0,24.63,24.68,24.53,24.55,67500.0
2008-09-03 15:00:00,24.54,24.66,24.49,24.57,164200.0,24.54,24.66,24.49,24.57,164200.0
2008-09-03 15:30:00,24.57,24.64,24.55,24.6,250500.0,24.57,24.64,24.55,24.6,250500.0
2008-09-04 09:30:00,24.62,24.62,24.32,24.37,130300.0,24.62,24.62,24.32,24.37,130300.0
2008-09-04 10:00:00,24.38,24.47,24.29,24.32,134500.0,24.38,24.47,24.29,24.32,134500.0
2008-09-04 10:30:00,24.32,24.34,24.18,24.25,211000.0,24.32,24.34,24.18,24.25,211000.0
2008-09-04 11:00:00,24.24,24.39,24.21,24.32,164600.0,24.24,24.39,24.21,24.32,164600.0
2008-09-04 11:30:00,24.32,24.47,24.28,24.33,180800.0,24.32,24.47,24.28,24.33,180800.0
2008-09-04 12:00:00,24.34,24.36,24.3,24.35,84200.0,24.34,24.36,24.3,24.35,84200.0
2008-09-04 12:30:00,24.35,24.35,24.29,24.31,162500.0,24.35,24.35,24.29,24.31,162500.0
2008-09-04 13:00:00,24.32,24.35,24.28,24.33,144400.0,24.32,24.35,24.28,24.33,144400.0
2008-09-04 13:30:00,24.33,24.36,24.28,24.33,196800.0,24.33,24.36,24.28,24.33,196800.0
2008-09-04 14:00:00,24.33,24.43,24.31,24.41,174600.0,24.33,24.43,24.31,24.41,174600.0
2008-09-04 14:30:00,24.4,24.41,24.22,24.25,428100.0,24.4,24.41,24.22,24.25,428100.0
2008-09-04 15:00:00,24.26,24.28,24.14,24.18,566600.0,24.26,24.28,24.14,24.18,566600.0
2008-09-04 15:30:00,24.18,24.19,24.01,24.01,887200.0,24.18,24.19,24.01,24.01,887200.0
2008-09-05 09:30:00,24.0,24.1,23.71,24.07,233800.0,24.0,24.1,23.71,24.07,233800.0
2008-09-05 10:00:00,24.07,24.1,23.88,23.97,224800.0,24.07,24.1,23.88,23.97,224800.0
2008-09-05 10:30:00,23.97,24.04,23.92,23.93,160800.0,23.97,24.04,23.92,23.93,160800.0
2008-09-05 11:00:00,23.94,24.03,23.81,24.02,158500.0,23.94,24.03,23.81,24.02,158500.0
2008-09-05 11:30:00,24.02,24.26,23.97,24.19,179600.0,24.02,24.26,23.97,24.19,179600.0
2008-09-05 12:00:00,24.2,24.26,24.1,24.26,111200.0,24.2,24.26,24.1,24.26,111200.0
2008-09-05 12:30:00,24.25,24.42,24.22,24.37,182500.0,24.25,24.42,24.22,24.37,182500.0
2008-09-05 13:00:00,24.35,24.55,24.29,24.37,134000.0,24.35,24.55,24.29,24.37,134000.0
2008-09-05 13:30:00,24.36,24.44,24.32,24.44,152000.0,24.36,24.44,24.32,24.44,152000.0
2008-09-05 14:00:00,24.44,24.63,24.38,24.53,226800.0,24.44,24.63,24.38,24.53,226800.0
2008-09-05 14:30:00,24.54,24.66,24.5,24.63,267900.0,24.54,24.66,24.5,24.63,267900.0
2008-09-05 15:00:00,24.63,24.67,24.48,24.59,270200.0,24.63,24.67,24.48,24.59,270200.0
2008-09-05 15:30:00,24.58,24.76,24.51,24.54,491100.0,24.58,24.76,24.51,24.54,491100.0
2008-09-08 09:30:00,23.94,24.89,23.83,24.12,390000.0,23.94,24.89,23.83,24.12,390000.0
2008-09-08 10:00:00,24.13,24.45,24.08,24.44,378200.0,24.13,24.45,24.08,24.44,378200.0
2008-09-08 10:30:00,24.44,24.86,24.44,24.66,220100.0,24.44,24.86,24.44,24.66,220100.0
2008-09-08 11:00:00,24.67,24.96,24.55,24.75,184800.0,24.67,24.96,24.55,24.75,184800.0
2008-09-08 11:30:00,24.75,24.86,24.71,24.79,93900.0,24.75,24.86,24.71,24.79,93900.0
2008-09-08 12:00:00,24.79,24.93,24.63,24.87,100700.0,24.79,24.93,24.63,24.87,100700.0
2008-09-08 12:30:00,24.87,25.07,24.83,25.03,167900.0,24.87,25.07,24.83,25.03,167900.0
2008-09-08 13:00:00,25.03,25.04,24.76,24.79,143500.0,25.03,25.04,24.76,24.79,143500.0
2008-09-08 13:30:00,24.78,24.83,24.62,24.65,232900.0,24.78,24.83,24.62,24.65,232900.0
2008-09-08 14:00:00,24.64,24.74,24.58,24.74,232500.0,24.64,24.74,24.58,24.74,232500.0
2008-09-08 14:30:00,24.73,24.84,24.73,24.8,200300.0,24.73,24.84,24.73,24.8,200300.0
2008-09-08 15:00:00,24.79,24.91,24.72,24.89,251800.0,24.79,24.91,24.72,24.89,251800.0
2008-09-08 15:30:00,24.89,25.02,24.83,24.83,388600.0,24.89,25.02,24.83,24.83,388600.0
2008-09-09 09:30:00,24.75,25.0,24.73,24.98,246100.0,24.75,25.0,24.73,24.98,246100.0
2008-09-09 10:00:00,24.96,25.1,24.7,24.78,565900.0,24.96,25.1,24.7,24.78,565900.0
2008-09-09 10:30:00,24.77,24.91,24.66,24.78,157800.0,24.77,24.91,24.66,24.78,157800.0
2008-09-09 11:00:00,24.79,24.84,24.55,24.63,178000.0,24.79,24.84,24.55,24.63,178000.0
2008-09-09 11:30:00,24.63,24.65,24.46,24.46,195900.0,24.63,24.65,24.46,24.46,195900.0
2008-09-09 12:00:00,24.47,24.47,24.34,24.35,146700.0,24.47,24.47,24.34,24.35,146700.0
2008-09-09 12:30:00,24.34,24.45,24.33,24.4,93700.0,24.34,24.45,24.33,24.4,93700.0
2008-09-09 13:00:00,24.41,24.47,24.31,24.31,182800.0,24.41,24.47,24.31,24.31,182800.0
2008-09-09 13:30:00,24.32,24.34,24.26,24.27,85800.0,24.32,24.34,24.26,24.27,85800.0
2008-09-09 14:00:00,24.27,24.27,24.17,24.18,188000.0,24.27,24.27,24.17,24.18,188000.0
2008-09-09 14:30:00,24.17,24.22,24.11,24.22,215600.0,24.17,24.22,24.11,24.22,215600.0
2008-09-09 15:00:00,24.23,24.29,24.14,24.29,216000.0,24.23,24.29,24.14,24.29,216000.0
2008-09-09 15:30:00,24.28,24.34,24.15,24.15,291800.0,24.28,24.34,24.15,24.15,291800.0
2008-09-10 09:30:00,24.53,24.65,24.04,24.59,299300.0,24.53,24.65,24.04,24.59,299300.0
2008-09-10 10:00:00,24.56,24.68,24.43,24.5,190200.0,24.56,24.68,24.43,24.5,190200.0
2008-09-10 10:30:00,24.47,24.59,24.34,24.36,256700.0,24.47,24.59,24.34,24.36,256700.0
2008-09-10 11:00:00,24.36,24.4,24.3,24.35,167800.0,24.36,24.4,24.3,24.35,167800.0
2008-09-10 11:30:00,24.35,24.58,24.32,24.55,179200.0,24.35,24.58,24.32,24.55,179200.0
2008-09-10 12:00:00,24.54,24.65,24.51,24.56,80800.0,24.54,24.65,24.51,24.56,80800.0
2008-09-10 12:30:00,24.56,24.59,24.52,24.54,75400.0,24.56,24.59,24.52,24.54,75400.0
2008-09-10 13:00:00,24.53,24.59,24.48,24.57,103500.0,24.53,24.59,24.48,24.57,103500.0
2008-09-10 13:30:00,24.57,24.59,24.43,24.53,117200.0,24.57,24.59,24.43,24.53,117200.0
2008-09-10 14:00:00,24.52,24.58,24.48,24.55,228600.0,24.52,24.58,24.48,24.55,228600.0
2008-09-10 14:30:00,24.55,24.57,24.39,24.42,123800.0,24.55,24.57,24.39,24.42,123800.0
2008-09-10 15:00:00,24.42,24.6,24.41,24.55,233800.0,24.42,24.6,24.41,24.55,233800.0
2008-09-10 15:30:00,24.56,24.59,24.41,24.43,332600.0,24.56,24.59,24.41,24.43,332600.0
2008-09-11 09:30:00,24.07,24.34,24.07,24.25,351600.0,24.07,24.34,24.07,24.25,351600.0
2008-09-11 10:00:00,24.24,24.5,24.24,24.43,354000.0,24.24,24.5,24.24,24.43,354000.0
2008-09-11 10:30:00,24.43,24.43,24.25,24.4,695400.0,24.43,24.43,24.25,24.4,695400.0
2008-09-11 11:00:00,24.39,24.43,24.33,24.37,559500.0,24.39,24.43,24.33,24.37,559500.0
2008-09-11 11:30:00,24.36,24.55,24.36,24.44,369000.0,24.36,24.55,24.36,24.44,369000.0
2008-09-11 12:00:00,24.45,24.63,24.45,24.6,465800.0,24.45,24.63,24.45,24.6,465800.0
2008-09-11 12:30:00,24.59,24.74,24.57,24.66,424800.0,24.59,24.74,24.57,24.66,424800.0
2008-09-11 13:00:00,24.66,24.74,24.59,24.73,168400.0,24.66,24.74,24.59,24.73,168400.0
2008-09-11 13:30:00,24.72,25.01,24.68,24.93,350600.0,24.72,25.01,24.68,24.93,350600.0
2008-09-11 14:00:00,24.92,24.97,24.82,24.85,158500.0,24.92,24.97,24.82,24.85,158500.0
2008-09-11 14:30:00,24.84,24.92,24.79,24.82,133000.0,24.84,24.92,24.79,24.82,133000.0
2008-09-11 15:00:00,24.83,24.91,24.64,24.67,257300.0,24.83,24.91,24.64,24.67,257300.0
2008-09-11 15:30:00,24.67,24.72,24.6,24.66,421000.0,24.67,24.72,24.6,24.66,421000.0
2008-09-12 09:30:00,24.6,24.68,24.36,24.4,102900.0,24.6,24.68,24.36,24.4,102900.0
2008-09-12 10:00:00,24.4,24.56,24.3,24.49,117400.0,24.4,24.56,24.3,24.49,117400.0
2008-09-12 10:30:00,24.49,24.49,24.3,24.42,91800.0,24.49,24.49,24.3,24.42,91800.0
2008-09-12 11:00:00,24.42,24.83,24.42,24.79,187900.0,24.42,24.83,24.42,24.79,187900.0
2008-09-12 11:30:00,24.78,24.84,24.63,24.67,161000.0,24.78,24.84,24.63,24.67,161000.0
2008-09-12 12:00:00,24.67,24.69,24.5,24.62,160100.0,24.67,24.69,24.5,24.62,160100.0
2008-09-12 12:30:00,24.63,24.67,24.42,24.51,145700.0,24.63,24.67,24.42,24.51,145700.0
2008-09-12 13:00:00,24.51,24.62,24.48,24.61,94900.0,24.51,24.62,24.48,24.61,94900.0
2008-09-12 13:30:00,24.6,24.71,24.56,24.71,110500.0,24.6,24.71,24.56,24.71,110500.0
2008-09-12 14:00:00,24.69,24.8,24.61,24.75,132200.0,24.69,24.8,24.61,24.75,132200.0
2008-09-12 14:30:00,24.74,24.9,24.73,24.89,182600.0,24.74,24.9,24.73,24.89,182600.0
2008-09-12 15:00:00,24.89,24.92,24.75,24.8,172500.0,24.89,24.92,24.75,24.8,172500.0
2008-09-12 15:30:00,24.8,24.84,24.7,24.79,219600.0,24.8,24.84,24.7,24.79,219600.0
2008-09-15 09:30:00,24.47,24.65,24.15,24.41,180800.0,24.47,24.65,24.15,24.41,180800.0
2008-09-15 10:00:00,24.44,24.64,24.41,24.6,90400.0,24.44,24.64,24.41,24.6,90400.0
2008-09-15 10:30:00,24.63,24.67,24.52,24.61,80100.0,24.63,24.67,24.52,24.61,80100.0
2008-09-15 11:00:00,24.62,24.65,24.44,24.55,64200.0,24.62,24.65,24.44,24.55,64200.0
2008-09-15 11:30:00,24.55,24.62,24.41,24.49,123400.0,24.55,24.62,24.41,24.49,123400.0
2008-09-15 12:00:00,24.5,24.62,24.45,24.5,180000.0,24.5,24.62,24.45,24.5,180000.0
2008-09-15 12:30:00,24.51,24.6,24.43,24.47,103800.0,24.51,24.6,24.43,24.47,103800.0
2008-09-15 13:00:00,24.48,24.52,24.44,24.46,103900.0,24.48,24.52,24.44,24.46,103900.0
2008-09-15 13:30:00,24.46,24.5,24.35,24.44,154800.0,24.46,24.5,24.35,24.44,154800.0
2008-09-15 14:00:00,24.43,24.5,24.38,24.41,75500.0,24.43,24.5,24.38,24.41,75500.0
2008-09-15 14:30:00,24.4,24.48,24.34,24.38,150500.0,24.4,24.48,24.34,24.38,150500.0
2008-09-15 15:00:00,24.39,24.41,24.18,24.24,246700.0,24.39,24.41,24.18,24.24,246700.0
2008-09-15 15:30:00,24.27,24.47,24.25,24.44,331400.0,24.27,24.47,24.25,24.44,331400.0
2008-09-16 09:30:00,24.1,24.43,23.71,24.21,364200.0,24.1,24.43,23.71,24.21,364200.0
2008-09-16 10:00:00,24.19,24.45,24.15,24.27,218700.0,24.19,24.45,24.15,24.27,218700.0
2008-09-16 10:30:00,24.27,24.41,24.15,24.35,209800.0,24.27,24.41,24.15,24.35,209800.0
2008-09-16 11:00:00,24.34,24.63,24.25,24.49,237800.0,24.34,24.63,24.25,24.49,237800.0
2008-09-16 11:30:00,24.47,24.7,24.46,24.66,204700.0,24.47,24.7,24.46,24.66,204700.0
2008-09-16 12:00:00,24.65,24.74,24.55,24.66,222500.0,24.65,24.74,24.55,24.66,222500.0
2008-09-16 12:30:00,24.66,24.68,24.41,24.53,171200.0,24.66,24.68,24.41,24.53,171200.0
2008-09-16 13:00:00,24.53,24.55,24.42,24.46,207500.0,24.53,24.55,24.42,24.46,207500.0
2008-09-16 13:30:00,24.47,24.57,24.44,24.51,240300.0,24.47,24.57,24.44,24.51,240300.0
2008-09-16 14:00:00,24.51,24.61,24.32,24.34,428200.0,24.51,24.61,24.32,24.34,428200.0
2008-09-16 14:30:00,24.35,24.68,24.25,24.54,490000.0,24.35,24.68,24.25,24.54,490000.0
2008-09-16 15:00:00,24.54,24.55,24.39,24.45,365900.0,24.54,24.55,24.39,24.45,365900.0
2008-09-16 15:30:00,24.45,24.51,24.37,24.46,389300.0,24.45,24.51,24.37,24.46,389300.0
2008-09-17 09:30:00,24.36,24.46,24.05,24.36,185000.0,24.36,24.46,24.05,24.36,185000.0
2008-09-17 10:00:00,24.35,24.41,24.17,24.25,206600.0,24.35,24.41,24.17,24.25,206600.0
2008-09-17 10:30:00,24.26,24.3,24.08,24.19,253000.0,24.26,24.3,24.08,24.19,253000.0
2008-09-17 11:00:00,24.19,24.19,23.98,24.02,238300.0,24.19,24.19,23.98,24.02,238300.0
2008-09-17 11:30:00,24.01,24.08,23.93,23.95,223400.0,24.01,24.08,23.93,23.95,223400.0
2008-09-17 12:00:00,23.94,24.01,23.81,23.9,161100.0,23.94,24.01,23.81,23.9,161100.0
2008-09-17 12:30:00,23.89,24.0,23.86,23.91,280200.0,23.89,24.0,23.86,23.91,280200.0
2008-09-17 13:00:00,23.91,24.04,23.81,23.85,378300.0,23.91,24.04,23.81,23.85,378300.0
2008-09-17 13:30:00,23.84,23.93,23.76,23.83,271000.0,23.84,23.93,23.76,23.83,271000.0
2008-09-17 14:00:00,23.83,23.98,23.71,23.98,227900.0,23.83,23.98,23.71,23.98,227900.0
2008-09-17 14:30:00,23.99,24.04,23.86,23.97,241400.0,23.99,24.04,23.86,23.97,241400.0
2008-09-17 15:00:00,23.96,24.15,23.92,24.03,281800.0,23.96,24.15,23.92,24.03,281800.0
2008-09-17 15:30:00,24.02,24.05,23.44,23.44,563500.0,24.02,24.05,23.44,23.44,563500.0
2008-09-18 09:30:00,23.65,23.67,22.88,22.95,445000.0,23.65,23.67,22.88,22.95,445000.0
2008-09-18 10:00:00,22.95,23.12,22.89,23.06,277600.0,22.95,23.12,22.89,23.06,277600.0
2008-09-18 10:30:00,23.05,23.07,22.93,23.0,312600.0,23.05,23.07,22.93,23.0,312600.0
2008-09-18 11:00:00,23.0,23.07,22.95,23.02,155700.0,23.0,23.07,22.95,23.02,155700.0
2008-09-18 11:30:00,23.02,23.07,22.87,22.99,207900.0,23.02,23.07,22.87,22.99,207900.0
2008-09-18 12:00:00,22.99,22.99,22.76,22.86,250200.0,22.99,22.99,22.76,22.86,250200.0
2008-09-18 12:30:00,22.88,22.91,22.53,22.57,280100.0,22.88,22.91,22.53,22.57,280100.0
2008-09-18 13:00:00,22.57,22.9,22.54,22.71,282000.0,22.57,22.9,22.54,22.71,282000.0
2008-09-18 13:30:00,22.68,22.88,22.52,22.74,170600.0,22.68,22.88,22.52,22.74,170600.0
2008-09-18 14:00:00,22.76,22.96,22.66,22.79,214000.0,22.76,22.96,22.66,22.79,214000.0
2008-09-18 14:30:00,22.78,22.94,22.78,22.92,219300.0,22.78,22.94,22.78,22.92,219300.0
2008-09-18 15:00:00,22.92,23.69,22.88,23.58,433100.0,22.92,23.69,22.88,23.58,433100.0
2008-09-18 15:30:00,23.51,23.85,22.95,23.0,681900.0,23.51,23.85,22.95,23.0,681900.0
2008-09-19 09:30:00,23.9,24.35,22.7,23.67,1200500.0,23.9,24.35,22.7,23.67,1200500.0
2008-09-19 10:00:00,23.66,23.83,23.36,23.59,119600.0,23.66,23.83,23.36,23.59,119600.0
2008-09-19 10:30:00,23.6,23.74,23.47,23.66,188200.0,23.6,23.74,23.47,23.66,188200.0
2008-09-19 11:00:00,23.66,23.78,23.66,23.73,146000.0,23.66,23.78,23.66,23.73,146000.0
2008-09-19 11:30:00,23.74,23.79,23.62,23.75,204900.0,23.74,23.79,23.62,23.75,204900.0
2008-09-19 12:00:00,23.75,23.75,23.63,23.64,104500.0,23.75,23.75,23.63,23.64,104500.0
2008-09-19 12:30:00,23.65,23.7,23.62,23.65,83900.0,23.65,23.7,23.62,23.65,83900.0
2008-09-19 13:00:00,23.65,23.73,23.59,23.69,179400.0,23.65,23.73,23.59,23.69,179400.0
2008-09-19 13:30:00,23.69,23.78,23.63,23.74,175100.0,23.69,23.78,23.63,23.74,175100.0
2008-09-19 14:00:00,23.74,23.77,23.67,23.75,185200.0,23.74,23.77,23.67,23.75,185200.0
2008-09-19 14:30:00,23.75,23.86,23.69,23.82,128300.0,23.75,23.86,23.69,23.82,128300.0
2008-09-19 15:00:00,23.81,23.86,23.65,23.71,205600.0,23.81,23.86,23.65,23.71,205600.0
2008-09-19 15:30:00,23.72,23.8,23.44,23.44,592400.0,23.72,23.8,23.44,23.44,592400.0
2008-09-22 09:30:00,23.47,23.57,22.99,23.05,140800.0,23.47,23.57,22.99,23.05,140800.0
2008-09-22 10:00:00,23.05,23.18,22.78,22.8,184700.0,23.05,23.18,22.78,22.8,184700.0
2008-09-22 10:30:00,22.82,23.11,22.78,23.01,269400.0,22.82,23.11,22.78,23.01,269400.0
2008-09-22 11:00:00,23.01,23.02,22.89,22.97,118500.0,23.01,23.02,22.89,22.97,118500.0
2008-09-22 11:30:00,22.97,23.0,22.85,23.0,98600.0,22.97,23.0,22.85,23.0,98600.0
2008-09-22 12:00:00,22.99,23.01,22.86,22.88,81200.0,22.99,23.01,22.86,22.88,81200.0
2008-09-22 12:30:00,22.88,22.96,22.85,22.89,51500.0,22.88,22.96,22.85,22.89,51500.0
2008-09-22 13:00:00,22.9,22.95,22.86,22.93,96200.0,22.9,22.95,22.86,22.93,96200.0
2008-09-22 13:30:00,22.93,23.01,22.9,22.97,154700.0,22.93,23.01,22.9,22.97,154700.0
2008-09-22 14:00:00,22.97,23.0,22.9,22.91,226600.0,22.97,23.0,22.9,22.91,226600.0
2008-09-22 14:30:00,22.91,22.99,22.9,22.94,194900.0,22.91,22.99,22.9,22.94,194900.0
2008-09-22 15:00:00,22.94,22.95,22.82,22.84,335800.0,22.94,22.95,22.82,22.84,335800.0
2008-09-22 15:30:00,22.84,22.89,22.7,22.72,416400.0,22.84,22.89,22.7,22.72,416400.0
2008-09-23 09:30:00,22.76,23.04,22.74,22.91,171100.0,22.76,23.04,22.74,22.91,171100.0
2008-09-23 10:00:00,22.91,23.25,22.85,23.22,288600.0,22.91,23.25,22.85,23.22,288600.0
2008-09-23 10:30:00,23.22,23.28,23.02,23.05,170500.0,23.22,23.28,23.02,23.05,170500.0
2008-09-23 11:00:00,23.05,23.12,23.01,23.09,98700.0,23.05,23.12,23.01,23.09,98700.0
2008-09-23 11:30:00,23.09,23.12,22.97,23.0,102800.0,23.09,23.12,22.97,23.0,102800.0
2008-09-23 12:00:00,23.0,23.07,22.95,22.98,59500.0,23.0,23.07,22.95,22.98,59500.0
2008-09-23 12:30:00,22.97,23.01,22.94,22.98,93900.0,22.97,23.01,22.94,22.98,93900.0
2008-09-23 13:00:00,22.98,23.0,22.87,22.98,86300.0,22.98,23.0,22.87,22.98,86300.0
2008-09-23 13:30:00,22.97,22.97,22.77,22.89,78100.0,22.97,22.97,22.77,22.89,78100.0
2008-09-23 14:00:00,22.89,23.03,22.79,22.99,115300.0,22.89,23.03,22.79,22.99,115300.0
2008-09-23 14:30:00,22.99,23.17,22.92,23.01,185700.0,22.99,23.17,22.92,23.01,185700.0
2008-09-23 15:00:00,23.01,23.13,22.89,22.89,164300.0,23.01,23.13,22.89,22.89,164300.0
2008-09-23 15:30:00,22.91,22.95,22.63,22.71,201900.0,22.91,22.95,22.63,22.71,201900.0
2008-09-24 09:30:00,22.83,22.87,22.63,22.68,141000.0,22.83,22.87,22.63,22.68,141000.0
2008-09-24 10:00:00,22.68,22.7,22.44,22.49,202300.0,22.68,22.7,22.44,22.49,202300.0
2008-09-24 10:30:00,22.49,22.5,22.22,22.28,226100.0,22.49,22.5,22.22,22.28,226100.0
2008-09-24 11:00:00,22.27,22.33,22.19,22.29,121100.0,22.27,22.33,22.19,22.29,121100.0
2008-09-24 11:30:00,22.28,22.31,22.22,22.27,106700.0,22.28,22.31,22.22,22.27,106700.0
2008-09-24 12:00:00,22.28,22.29,22.13,22.16,69100.0,22.28,22.29,22.13,22.16,69100.0
2008-09-24 12:30:00,22.16,22.36,22.16,22.36,75900.0,22.16,22.36,22.16,22.36,75900.0
2008-09-24 13:00:00,22.36,22.75,22.36,22.74,184600.0,22.36,22.75,22.36,22.74,184600.0
2008-09-24 13:30:00,22.73,22.91,22.68,22.86,223600.0,22.73,22.91,22.68,22.86,223600.0
2008-09-24 14:00:00,22.86,22.89,22.62,22.72,96500.0,22.86,22.89,22.62,22.72,96500.0
2008-09-24 14:30:00,22.72,22.76,22.56,22.57,70100.0,22.72,22.76,22.56,22.57,70100.0
2008-09-24 15:00:00,22.57,22.67,22.44,22.57,184800.0,22.57,22.67,22.44,22.57,184800.0
2008-09-24 15:30:00,22.58,22.6,22.46,22.56,275200.0,22.58,22.6,22.46,22.56,275200.0
2008-09-25 09:30:00,22.69,22.87,22.46,22.64,91700.0,22.69,22.87,22.46,22.64,91700.0
2008-09-25 10:00:00,22.63,22.97,22.62,22.95,69100.0,22.63,22.97,22.62,22.95,69100.0
2008-09-25 10:30:00,22.95,22.95,22.73,22.79,54300.0,22.95,22.95,22.73,22.79,54300.0
2008-09-25 11:00:00,22.8,22.81,22.68,22.79,45000.0,22.8,22.81,22.68,22.79,45000.0
2008-09-25 11:30:00,22.78,22.81,22.74,22.74,27100.0,22.78,22.81,22.74,22.74,27100.0
2008-09-25 12:00:00,22.73,22.74,22.59,22.59,48500.0,22.73,22.74,22.59,22.59,48500.0
2008-09-25 12:30:00,22.58,22.72,22.58,22.66,114100.0,22.58,22.72,22.58,22.66,114100.0
2008-09-25 13:00:00,22.7,22.75,22.67,22.74,133600.0,22.7,22.75,22.67,22.74,133600.0
2008-09-25 13:30:00,22.74,23.0,22.74,22.99,151700.0,22.74,23.0,22.74,22.99,151700.0
2008-09-25 14:00:00,22.98,22.99,22.86,22.96,189300.0,22.98,22.99,22.86,22.96,189300.0
2008-09-25 14:30:00,22.96,23.06,22.95,23.04,304600.0,22.96,23.06,22.95,23.04,304600.0
2008-09-25 15:00:00,23.04,23.37,23.02,23.34,327600.0,23.04,23.37,23.02,23.34,327600.0
2008-09-25 15:30:00,23.34,23.34,23.16,23.22,480400.0,23.34,23.34,23.16,23.22,480400.0
2008-09-26 09:30:00,22.95,23.15,22.78,22.9,123500.0,22.95,23.15,22.78,22.9,123500.0
2008-09-26 10:00:00,22.97,23.11,22.93,23.02,74000.0,22.97,23.11,22.93,23.02,74000.0
2008-09-26 10:30:00,23.02,23.05,22.93,23.0,148100.0,23.02,23.05,22.93,23.0,148100.0
2008-09-26 11:00:00,22.99,23.01,22.87,22.98,81300.0,22.99,23.01,22.87,22.98,81300.0
2008-09-26 11:30:00,22.97,23.0,22.91,22.96,30100.0,22.97,23.0,22.91,22.96,30100.0
2008-09-26 12:00:00,22.95,23.0,22.88,23.0,69100.0,22.95,23.0,22.88,23.0,69100.0
2008-09-26 12:30:00,22.99,23.01,22.92,22.97,65600.0,22.99,23.01,22.92,22.97,65600.0
2008-09-26 13:00:00,22.97,23.15,22.97,23.1,133100.0,22.97,23.15,22.97,23.1,133100.0
2008-09-26 13:30:00,23.08,23.26,23.05,23.1,73300.0,23.08,23.26,23.05,23.1,73300.0
2008-09-26 14:00:00,23.1,23.11,23.04,23.04,59600.0,23.1,23.11,23.04,23.04,59600.0
2008-09-26 14:30:00,23.04,23.09,22.96,22.96,71800.0,23.04,23.09,22.96,22.96,71800.0
2008-09-26 15:00:00,22.96,23.2,22.91,23.14,136100.0,22.96,23.2,22.91,23.14,136100.0
2008-09-26 15:30:00,23.15,23.27,23.07,23.18,203200.0,23.15,23.27,23.07,23.18,203200.0
2008-09-29 09:30:00,22.75,22.88,22.18,22.21,204100.0,22.75,22.88,22.18,22.21,204100.0
2008-09-29 10:00:00,22.21,22.44,22.03,22.39,212300.0,22.21,22.44,22.03,22.39,212300.0
2008-09-29 10:30:00,22.38,22.65,22.29,22.6,143100.0,22.38,22.65,22.29,22.6,143100.0
2008-09-29 11:00:00,22.6,22.65,22.5,22.56,57900.0,22.6,22.65,22.5,22.56,57900.0
2008-09-29 11:30:00,22.56,22.59,22.45,22.45,111000.0,22.56,22.59,22.45,22.45,111000.0
2008-09-29 12:00:00,22.46,22.49,22.4,22.42,76100.0,22.46,22.49,22.4,22.42,76100.0
2008-09-29 12:30:00,22.42,22.58,22.4,22.54,73900.0,22.42,22.58,22.4,22.54,73900.0
2008-09-29 13:00:00,22.55,22.59,22.4,22.54,104800.0,22.55,22.59,22.4,22.54,104800.0
2008-09-29 13:30:00,22.54,22.58,22.16,22.19,255200.0,22.54,22.58,22.16,22.19,255200.0
2008-09-29 14:00:00,22.2,22.32,21.93,22.27,184600.0,22.2,22.32,21.93,22.27,184600.0
2008-09-29 14:30:00,22.28,22.28,21.99,22.01,77800.0,22.28,22.28,21.99,22.01,77800.0
2008-09-29 15:00:00,22.01,22.07,21.59,21.63,148800.0,22.01,22.07,21.59,21.63,148800.0
2008-09-29 15:30:00,21.64,22.13,21.45,21.54,379600.0,21.64,22.13,21.45,21.54,379600.0
2008-09-30 09:30:00,21.57,21.89,21.32,21.84,198900.0,21.57,21.89,21.32,21.84,198900.0
2008-09-30 10:00:00,21.83,22.11,21.79,22.07,116000.0,21.83,22.11,21.79,22.07,116000.0
2008-09-30 10:30:00,22.07,22.21,22.01,22.07,92400.0,22.07,22.21,22.01,22.07,92400.0
2008-09-30 11:00:00,22.08,22.17,21.89,22.11,99200.0,22.08,22.17,21.89,22.11,99200.0
2008-09-30 11:30:00,22.11,22.28,22.07,22.23,78800.0,22.11,22.28,22.07,22.23,78800.0
2008-09-30 12:00:00,22.23,22.27,22.09,22.15,59400.0,22.23,22.27,22.09,22.15,59400.0
2008-09-30 12:30:00,22.15,22.18,22.05,22.13,254500.0,22.15,22.18,22.05,22.13,254500.0
2008-09-30 13:00:00,22.11,22.13,22.02,22.09,115800.0,22.11,22.13,22.02,22.09,115800.0
2008-09-30 13:30:00,22.09,22.23,22.04,22.13,153100.0,22.09,22.23,22.04,22.13,153100.0
2008-09-30 14:00:00,22.13,22.63,22.12,22.6,269800.0,22.13,22.63,22.12,22.6,269800.0
2008-09-30 14:30:00,22.59,22.62,22.42,22.48,95300.0,22.59,22.62,22.42,22.48,95300.0
2008-09-30 15:00:00,22.49,22.55,22.35,22.48,170000.0,22.49,22.55,22.35,22.48,170000.0
2008-09-30 15:30:00,22.48,22.77,22.46,22.73,456700.0,22.48,22.77,22.46,22.73,456700.0
2008-10-01 09:30:00,22.41,22.96,22.33,22.95,187500.0,22.41,22.96,22.33,22.95,187500.0
2008-10-01 10:00:00,22.92,22.92,22.53,22.65,140600.0,22.92,22.92,22.53,22.65,140600.0
2008-10-01 10:30:00,22.64,22.7,22.48,22.67,177800.0,22.64,22.7,22.48,22.67,177800.0
2008-10-01 11:00:00,22.67,22.74,22.58,22.62,133900.0,22.67,22.74,22.58,22.62,133900.0
2008-10-01 11:30:00,22.61,22.95,22.61,22.83,199900.0,22.61,22.95,22.61,22.83,199900.0
2008-10-01 12:00:00,22.83,23.0,22.75,22.89,97200.0,22.83,23.0,22.75,22.89,97200.0
2008-10-01 12:30:00,22.9,22.92,22.75,22.8,142000.0,22.9,22.92,22.75,22.8,142000.0
2008-10-01 13:00:00,22.79,22.81,22.63,22.64,69300.0,22.79,22.81,22.63,22.64,69300.0
2008-10-01 13:30:00,22.64,22.7,22.45,22.62,258200.0,22.64,22.7,22.45,22.62,258200.0
2008-10-01 14:00:00,22.6,22.73,22.52,22.69,137100.0,22.6,22.73,22.52,22.69,137100.0
2008-10-01 14:30:00,22.68,22.78,22.62,22.71,151500.0,22.68,22.78,22.62,22.71,151500.0
2008-10-01 15:00:00,22.71,22.71,22.42,22.43,165500.0,22.71,22.71,22.42,22.43,165500.0
2008-10-01 15:30:00,22.44,22.56,22.37,22.52,312200.0,22.44,22.56,22.37,22.52,312200.0
2008-10-02 09:30:00,22.49,22.55,22.16,22.16,131400.0,22.49,22.55,22.16,22.16,131400.0
2008-10-02 10:00:00,22.15,22.25,22.12,22.18,76500.0,22.15,22.25,22.12,22.18,76500.0
2008-10-02 10:30:00,22.16,22.19,21.99,22.0,203000.0,22.16,22.19,21.99,22.0,203000.0
2008-10-02 11:00:00,22.0,22.13,21.93,22.12,110100.0,22.0,22.13,21.93,22.12,110100.0
2008-10-02 11:30:00,22.12,22.18,22.07,22.17,105800.0,22.12,22.18,22.07,22.17,105800.0
2008-10-02 12:00:00,22.17,22.21,22.04,22.1,216200.0,22.17,22.21,22.04,22.1,216200.0
2008-10-02 12:30:00,22.1,22.15,22.06,22.1,107000.0,22.1,22.15,22.06,22.1,107000.0
2008-10-02 13:00:00,22.1,22.12,22.0,22.1,125700.0,22.1,22.12,22.0,22.1,125700.0
2008-10-02 13:30:00,22.1,22.17,22.05,22.12,286400.0,22.1,22.17,22.05,22.12,286400.0
2008-10-02 14:00:00,22.12,22.27,22.09,22.17,188100.0,22.12,22.27,22.09,22.17,188100.0
2008-10-02 14:30:00,22.18,22.22,21.94,22.1,303300.0,22.18,22.22,21.94,22.1,303300.0
2008-10-02 15:00:00,22.09,22.1,21.91,21.98,232600.0,22.09,22.1,21.91,21.98,232600.0
2008-10-02 15:30:00,21.98,22.01,21.82,21.88,486800.0,21.98,22.01,21.82,21.88,486800.0
2008-10-03 09:30:00,22.15,22.28,21.98,22.03,143800.0,22.15,22.28,21.98,22.03,143800.0
2008-10-03 10:00:00,22.02,22.2,21.97,22.13,67600.0,22.02,22.2,21.97,22.13,67600.0
2008-10-03 10:30:00,22.14,22.43,22.08,22.31,105900.0,22.14,22.43,22.08,22.31,105900.0
2008-10-03 11:00:00,22.31,22.35,22.17,22.22,108200.0,22.31,22.35,22.17,22.22,108200.0
2008-10-03 11:30:00,22.22,22.3,22.13,22.14,24300.0,22.22,22.3,22.13,22.14,24300.0
2008-10-03 12:00:00,22.14,22.25,22.08,22.14,57100.0,22.14,22.25,22.08,22.14,57100.0
2008-10-03 12:30:00,22.12,22.17,22.06,22.1,92100.0,22.12,22.17,22.06,22.1,92100.0
2008-10-03 13:00:00,22.11,22.2,21.57,21.67,333800.0,22.11,22.2,21.57,21.67,333800.0
2008-10-03 13:30:00,21.68,21.77,21.37,21.66,247400.0,21.68,21.77,21.37,21.66,247400.0
2008-10-03 14:00:00,21.67,21.82,21.39,21.4,218900.0,21.67,21.82,21.39,21.4,218900.0
2008-10-03 14:30:00,21.39,21.47,21.01,21.46,420200.0,21.39,21.47,21.01,21.46,420200.0
2008-10-03 15:00:00,21.46,21.51,21.28,21.28,286500.0,21.46,21.51,21.28,21.28,286500.0
2008-10-03 15:30:00,21.29,21.36,21.1,21.11,434400.0,21.29,21.36,21.1,21.11,434400.0
2008-10-06 09:30:00,20.73,20.8,19.9,20.48,355800.0,20.73,20.8,19.9,20.48,355800.0
2008-10-06 10:00:00,20.47,20.54,20.26,20.3,249200.0,20.47,20.54,20.26,20.3,249200.0
2008-10-06 10:30:00,20.3,20.43,19.91,20.41,163800.0,20.3,20.43,19.91,20.41,163800.0
2008-10-06 11:00:00,20.41,20.61,20.24,20.24,162600.0,20.41,20.61,20.24,20.24,162600.0
2008-10-06 11:30:00,20.22,20.28,19.93,19.96,137200.0,20.22,20.28,19.93,19.96,137200.0
2008-10-06 12:00:00,19.98,20.14,19.95,20.11,116500.0,19.98,20.14,19.95,20.11,116500.0
2008-10-06 12:30:00,20.11,20.19,20.01,20.01,117600.0,20.11,20.19,20.01,20.01,117600.0
2008-10-06 13:00:00,20.01,20.13,19.99,20.02,161100.0,20.01,20.13,19.99,20.02,161100.0
2008-10-06 13:30:00,20.02,20.02,19.64,19.82,288400.0,20.02,20.02,19.64,19.82,288400.0
2008-10-06 14:00:00,19.83,19.85,19.48,19.5,311500.0,19.83,19.85,19.48,19.5,311500.0
2008-10-06 14:30:00,19.5,19.51,19.35,19.44,502100.0,19.5,19.51,19.35,19.44,502100.0
2008-10-06 15:00:00,19.43,19.86,19.36,19.84,507700.0,19.43,19.86,19.36,19.84,507700.0
2008-10-06 15:30:00,19.85,19.99,19.52,19.91,605700.0,19.85,19.99,19.52,19.91,605700.0
2008-10-07 09:30:00,19.91,19.96,19.52,19.77,240000.0,19.91,19.96,19.52,19.77,240000.0
2008-10-07 10:00:00,19.76,20.0,19.76,19.98,193000.0,19.76,20.0,19.76,19.98,193000.0
2008-10-07 10:30:00,19.99,20.08,19.92,20.01,145400.0,19.99,20.08,19.92,20.01,145400.0
2008-10-07 11:00:00,20.01,20.07,19.77,19.89,132400.0,20.01,20.07,19.77,19.89,132400.0
2008-10-07 11:30:00,19.88,20.08,19.84,19.87,144300.0,19.88,20.08,19.84,19.87,144300.0
2008-10-07 12:00:00,19.87,19.87,19.53,19.62,141500.0,19.87,19.87,19.53,19.62,141500.0
2008-10-07 12:30:00,19.65,19.69,19.3,19.38,183200.0,19.65,19.69,19.3,19.38,183200.0
2008-10-07 13:00:00,19.38,19.58,19.16,19.25,271500.0,19.38,19.58,19.16,19.25,271500.0
2008-10-07 13:30:00,19.25,19.42,19.12,19.12,245700.0,19.25,19.42,19.12,19.12,245700.0
2008-10-07 14:00:00,19.12,19.41,19.01,19.26,296500.0,19.12,19.41,19.01,19.26,296500.0
2008-10-07 14:30:00,19.27,19.29,19.02,19.05,427200.0,19.27,19.29,19.02,19.05,427200.0
2008-10-07 15:00:00,19.05,19.07,18.82,18.9,253500.0,19.05,19.07,18.82,18.9,253500.0
2008-10-07 15:30:00,18.92,18.95,18.6,18.62,518400.0,18.92,18.95,18.6,18.62,518400.0
2008-10-08 09:30:00,18.3,19.19,18.25,19.02,482200.0,18.3,19.19,18.25,19.02,482200.0
2008-10-08 10:00:00,19.02,19.43,18.89,19.02,401700.0,19.02,19.43,18.89,19.02,401700.0
2008-10-08 10:30:00,19.02,19.1,18.58,18.75,178000.0,19.02,19.1,18.58,18.75,178000.0
2008-10-08 11:00:00,18.75,19.13,18.55,19.03,249100.0,18.75,19.13,18.55,19.03,249100.0
2008-10-08 11:30:00,19.01,19.04,18.53,18.75,98800.0,19.01,19.04,18.53,18.75,98800.0
2008-10-08 12:00:00,18.75,18.75,18.32,18.49,110600.0,18.75,18.75,18.32,18.49,110600.0
2008-10-08 12:30:00,18.52,18.62,18.37,18.62,134600.0,18.52,18.62,18.37,18.62,134600.0
2008-10-08 13:00:00,18.64,19.0,18.64,18.73,115300.0,18.64,19.0,18.64,18.73,115300.0
2008-10-08 13:30:00,18.72,19.31,18.71,19.29,199200.0,18.72,19.31,18.71,19.29,199200.0
2008-10-08 14:00:00,19.28,19.43,19.17,19.27,216600.0,19.28,19.43,19.17,19.27,216600.0
2008-10-08 14:30:00,19.26,19.34,19.0,19.15,126400.0,19.26,19.34,19.0,19.15,126400.0
2008-10-08 15:00:00,19.14,19.35,18.98,19.28,310400.0,19.14,19.35,18.98,19.28,310400.0
2008-10-08 15:30:00,19.29,19.38,18.61,18.64,433800.0,19.29,19.38,18.61,18.64,433800.0
2008-10-09 09:30:00,19.08,19.08,18.24,18.72,138300.0,19.08,19.08,18.24,18.72,138300.0
2008-10-09 10:00:00,18.72,18.93,18.65,18.73,126100.0,18.72,18.93,18.65,18.73,126100.0
2008-10-09 10:30:00,18.69,18.86,18.6,18.63,112400.0,18.69,18.86,18.6,18.63,112400.0
2008-10-09 11:00:00,18.64,18.9,18.41,18.8,152000.0,18.64,18.9,18.41,18.8,152000.0
2008-10-09 11:30:00,18.79,19.05,18.76,19.0,150600.0,18.79,19.05,18.76,19.0,150600.0
2008-10-09 12:00:00,19.0,19.09,18.94,19.01,289600.0,19.0,19.09,18.94,19.01,289600.0
2008-10-09 12:30:00,19.01,19.02,18.91,18.99,199000.0,19.01,19.02,18.91,18.99,199000.0
2008-10-09 13:00:00,19.0,19.17,18.97,19.1,147400.0,19.0,19.17,18.97,19.1,147400.0
2008-10-09 13:30:00,19.11,19.16,18.86,19.03,171900.0,19.11,19.16,18.86,19.03,171900.0
2008-10-09 14:00:00,19.01,19.08,18.87,18.96,123000.0,19.01,19.08,18.87,18.96,123000.0
2008-10-09 14:30:00,18.94,19.0,18.71,18.72,149800.0,18.94,19.0,18.71,18.72,149800.0
2008-10-09 15:00:00,18.73,18.75,18.45,18.58,248900.0,18.73,18.75,18.45,18.58,248900.0
2008-10-09 15:30:00,18.58,18.63,17.88,18.17,572400.0,18.58,18.63,17.88,18.17,572400.0
2008-10-10 09:30:00,17.89,18.46,17.0,18.07,455300.0,17.89,18.46,17.0,18.07,455300.0
2008-10-10 10:00:00,18.12,18.32,17.8,18.15,194900.0,18.12,18.32,17.8,18.15,194900.0
2008-10-10 10:30:00,18.14,18.16,17.72,17.84,157700.0,18.14,18.16,17.72,17.84,157700.0
2008-10-10 11:00:00,17.86,17.97,17.37,17.39,215000.0,17.86,17.97,17.37,17.39,215000.0
2008-10-10 11:30:00,17.39,17.62,17.37,17.48,129800.0,17.39,17.62,17.37,17.48,129800.0
2008-10-10 12:00:00,17.48,17.74,17.47,17.57,198900.0,17.48,17.74,17.47,17.57,198900.0
2008-10-10 12:30:00,17.56,17.69,17.33,17.6,192800.0,17.56,17.69,17.33,17.6,192800.0
2008-10-10 13:00:00,17.6,17.71,17.47,17.54,195600.0,17.6,17.71,17.47,17.54,195600.0
2008-10-10 13:30:00,17.55,17.56,17.04,17.3,266100.0,17.55,17.56,17.04,17.3,266100.0
2008-10-10 14:00:00,17.3,17.57,17.09,17.15,319900.0,17.3,17.57,17.09,17.15,319900.0
2008-10-10 14:30:00,17.15,17.31,16.98,17.13,285000.0,17.15,17.31,16.98,17.13,285000.0
2008-10-10 15:00:00,17.13,17.86,17.09,17.79,407000.0,17.13,17.86,17.09,17.79,407000.0
2008-10-10 15:30:00,17.77,18.39,17.7,17.83,548700.0,17.77,18.39,17.7,17.83,548700.0
2008-10-13 09:30:00,18.9,19.62,18.66,18.78,320700.0,18.9,19.62,18.66,18.78,320700.0
2008-10-13 10:00:00,18.76,18.96,18.56,18.91,198900.0,18.76,18.96,18.56,18.91,198900.0
2008-10-13 10:30:00,18.91,19.0,18.83,18.9,109800.0,18.91,19.0,18.83,18.9,109800.0
2008-10-13 11:00:00,18.89,19.03,18.89,19.0,192400.0,18.89,19.03,18.89,19.0,192400.0
2008-10-13 11:30:00,19.01,19.19,19.01,19.18,129200.0,19.01,19.19,19.01,19.18,129200.0
2008-10-13 12:00:00,19.18,19.34,19.17,19.33,218700.0,19.18,19.34,19.17,19.33,218700.0
2008-10-13 12:30:00,19.33,19.34,19.27,19.31,142400.0,19.33,19.34,19.27,19.31,142400.0
2008-10-13 13:00:00,19.31,19.49,19.31,19.48,146700.0,19.31,19.49,19.31,19.48,146700.0
2008-10-13 13:30:00,19.48,19.49,19.35,19.37,180000.0,19.48,19.49,19.35,19.37,180000.0
2008-10-13 14:00:00,19.38,19.43,19.33,19.36,144900.0,19.38,19.43,19.33,19.36,144900.0
2008-10-13 14:30:00,19.37,19.63,19.36,19.62,150900.0,19.37,19.63,19.36,19.62,150900.0
2008-10-13 15:00:00,19.61,19.68,19.52,19.57,281700.0,19.61,19.68,19.52,19.57,281700.0
2008-10-13 15:30:00,19.56,20.0,19.52,20.0,531200.0,19.56,20.0,19.52,20.0,531200.0
2008-10-14 09:30:00,20.22,20.23,19.25,19.25,232300.0,20.22,20.23,19.25,19.25,232300.0
2008-10-14 10:00:00,19.24,19.52,19.17,19.32,223800.0,19.24,19.52,19.17,19.32,223800.0
2008-10-14 10:30:00,19.33,19.43,19.0,19.41,197100.0,19.33,19.43,19.0,19.41,197100.0
2008-10-14 11:00:00,19.41,19.41,19.05,19.22,191400.0,19.41,19.41,19.05,19.22,191400.0
2008-10-14 11:30:00,19.22,19.48,19.09,19.35,128400.0,19.22,19.48,19.09,19.35,128400.0
2008-10-14 12:00:00,19.34,19.49,19.23,19.45,77300.0,19.34,19.49,19.23,19.45,77300.0
2008-10-14 12:30:00,19.44,19.6,19.37,19.46,98500.0,19.44,19.6,19.37,19.46,98500.0
2008-10-14 13:00:00,19.46,19.51,19.39,19.44,84800.0,19.46,19.51,19.39,19.44,84800.0
2008-10-14 13:30:00,19.44,19.55,19.24,19.32,140000.0,19.44,19.55,19.24,19.32,140000.0
2008-10-14 14:00:00,19.3,19.33,19.01,19.25,179700.0,19.3,19.33,19.01,19.25,179700.0
2008-10-14 14:30:00,19.26,19.3,19.0,19.09,196700.0,19.26,19.3,19.0,19.09,196700.0
2008-10-14 15:00:00,19.09,19.41,19.04,19.24,174800.0,19.09,19.41,19.04,19.24,174800.0
2008-10-14 15:30:00,19.25,19.64,19.23,19.28,380100.0,19.25,19.64,19.23,19.28,380100.0
2008-10-15 09:30:00,19.11,19.28,18.78,19.02,196400.0,19.11,19.28,18.78,19.02,196400.0
2008-10-15 10:00:00,19.03,19.09,18.85,18.92,59500.0,19.03,19.09,18.85,18.92,59500.0
2008-10-15 10:30:00,18.92,19.02,18.86,18.86,141200.0,18.92,19.02,18.86,18.86,141200.0
2008-10-15 11:00:00,18.89,18.89,18.64,18.7,80700.0,18.89,18.89,18.64,18.7,80700.0
2008-10-15 11:30:00,18.71,18.87,18.69,18.86,85600.0,18.71,18.87,18.69,18.86,85600.0
2008-10-15 12:00:00,18.85,18.92,18.79,18.8,100800.0,18.85,18.92,18.79,18.8,100800.0
2008-10-15 12:30:00,18.8,18.89,18.73,18.79,107500.0,18.8,18.89,18.73,18.79,107500.0
2008-10-15 13:00:00,18.77,18.77,18.55,18.58,113700.0,18.77,18.77,18.55,18.58,113700.0
2008-10-15 13:30:00,18.58,18.6,18.33,18.58,199800.0,18.58,18.6,18.33,18.58,199800.0
2008-10-15 14:00:00,18.59,18.65,18.39,18.65,234600.0,18.59,18.65,18.39,18.65,234600.0
2008-10-15 14:30:00,18.64,18.75,18.41,18.44,282400.0,18.64,18.75,18.41,18.44,282400.0
2008-10-15 15:00:00,18.45,18.53,18.13,18.16,408200.0,18.45,18.53,18.13,18.16,408200.0
2008-10-15 15:30:00,18.16,18.19,17.4,17.4,683000.0,18.16,18.19,17.4,17.4,683000.0
2008-10-16 09:30:00,17.49,17.98,17.27,17.83,202500.0,17.49,17.98,17.27,17.83,202500.0
2008-10-16 10:00:00,17.83,17.83,17.37,17.38,224500.0,17.83,17.83,17.37,17.38,224500.0
2008-10-16 10:30:00,17.38,17.45,17.01,17.14,135600.0,17.38,17.45,17.01,17.14,135600.0
2008-10-16 11:00:00,17.15,17.29,16.8,17.18,144300.0,17.15,17.29,16.8,17.18,144300.0
2008-10-16 11:30:00,17.2,17.72,17.2,17.62,128400.0,17.2,17.72,17.2,17.62,128400.0
2008-10-16 12:00:00,17.61,18.19,17.48,17.9,227100.0,17.61,18.19,17.48,17.9,227100.0
2008-10-16 12:30:00,17.87,18.02,17.59,17.65,148400.0,17.87,18.02,17.59,17.65,148400.0
2008-10-16 13:00:00,17.63,17.91,17.55,17.8,82500.0,17.63,17.91,17.55,17.8,82500.0
2008-10-16 13:30:00,17.8,18.12,17.56,18.08,106200.0,17.8,18.12,17.56,18.08,106200.0
2008-10-16 14:00:00,18.08,18.12,17.66,17.77,508900.0,18.08,18.12,17.66,17.77,508900.0
2008-10-16 14:30:00,17.76,18.19,17.67,18.01,114500.0,17.76,18.19,17.67,18.01,114500.0
2008-10-16 15:00:00,18.03,18.39,17.96,18.23,291000.0,18.03,18.39,17.96,18.23,291000.0
2008-10-16 15:30:00,18.22,18.54,18.06,18.53,320800.0,18.22,18.54,18.06,18.53,320800.0
2008-10-17 09:30:00,18.19,18.6,17.77,18.56,401200.0,18.19,18.6,17.77,18.56,401200.0
2008-10-17 10:00:00,18.49,18.66,18.25,18.64,160600.0,18.49,18.66,18.25,18.64,160600.0
2008-10-17 10:30:00,18.66,18.78,18.42,18.75,70100.0,18.66,18.78,18.42,18.75,70100.0
2008-10-17 11:00:00,18.76,18.96,18.72,18.78,145200.0,18.76,18.96,18.72,18.78,145200.0
2008-10-17 11:30:00,18.77,18.83,18.61,18.63,75400.0,18.77,18.83,18.61,18.63,75400.0
2008-10-17 12:00:00,18.63,18.87,18.61,18.82,63500.0,18.63,18.87,18.61,18.82,63500.0
2008-10-17 12:30:00,18.83,19.11,18.79,19.1,75600.0,18.83,19.11,18.79,19.1,75600.0
2008-10-17 13:00:00,19.11,19.29,19.0,19.28,149900.0,19.11,19.29,19.0,19.28,149900.0
2008-10-17 13:30:00,19.28,19.47,19.24,19.29,143500.0,19.28,19.47,19.24,19.29,143500.0
2008-10-17 14:00:00,19.3,19.43,19.0,19.0,158400.0,19.3,19.43,19.0,19.0,158400.0
2008-10-17 14:30:00,19.01,19.23,18.86,19.1,186300.0,19.01,19.23,18.86,19.1,186300.0
2008-10-17 15:00:00,19.1,19.27,18.72,18.92,241900.0,19.1,19.27,18.72,18.92,241900.0
2008-10-17 15:30:00,18.93,19.07,18.75,18.81,237700.0,18.93,19.07,18.75,18.81,237700.0
2008-10-20 09:30:00,19.03,19.26,18.84,19.25,76700.0,19.03,19.26,18.84,19.25,76700.0
2008-10-20 10:00:00,19.26,19.33,19.01,19.05,71400.0,19.26,19.33,19.01,19.05,71400.0
2008-10-20 10:30:00,19.06,19.17,18.85,18.96,69400.0,19.06,19.17,18.85,18.96,69400.0
2008-10-20 11:00:00,18.94,18.94,18.56,18.82,72100.0,18.94,18.94,18.56,18.82,72100.0
2008-10-20 11:30:00,18.82,19.15,18.77,19.08,57300.0,18.82,19.15,18.77,19.08,57300.0
2008-10-20 12:00:00,19.08,19.16,19.0,19.09,40300.0,19.08,19.16,19.0,19.09,40300.0
2008-10-20 12:30:00,19.08,19.19,18.97,18.99,54900.0,19.08,19.19,18.97,18.99,54900.0
2008-10-20 13:00:00,18.98,19.16,18.9,19.14,41200.0,18.98,19.16,18.9,19.14,41200.0
2008-10-20 13:30:00,19.15,19.28,19.02,19.17,70900.0,19.15,19.28,19.02,19.17,70900.0
2008-10-20 14:00:00,19.17,19.37,19.14,19.16,70300.0,19.17,19.37,19.14,19.16,70300.0
2008-10-20 14:30:00,19.16,19.36,19.09,19.28,42200.0,19.16,19.36,19.09,19.28,42200.0
2008-10-20 15:00:00,19.26,19.33,19.17,19.25,98900.0,19.26,19.33,19.17,19.25,98900.0
2008-10-20 15:30:00,19.23,19.72,19.18,19.65,251800.0,19.23,19.72,19.18,19.65,251800.0
2008-10-21 09:30:00,19.4,19.4,19.08,19.19,76600.0,19.4,19.4,19.08,19.19,76600.0
2008-10-21 10:00:00,19.2,19.53,19.15,19.43,102800.0,19.2,19.53,19.15,19.43,102800.0
2008-10-21 10:30:00,19.42,19.42,19.17,19.18,54300.0,19.42,19.42,19.17,19.18,54300.0
2008-10-21 11:00:00,19.18,19.18,19.02,19.17,84000.0,19.18,19.18,19.02,19.17,84000.0
2008-10-21 11:30:00,19.17,19.31,18.64,18.65,64700.0,19.17,19.31,18.64,18.65,64700.0
2008-10-21 12:00:00,18.65,18.82,18.62,18.66,111300.0,18.65,18.82,18.62,18.66,111300.0
2008-10-21 12:30:00,18.67,18.84,18.56,18.56,89100.0,18.67,18.84,18.56,18.56,89100.0
2008-10-21 13:00:00,18.56,18.91,18.55,18.85,144200.0,18.56,18.91,18.55,18.85,144200.0
2008-10-21 13:30:00,18.85,18.94,18.69,18.76,58100.0,18.85,18.94,18.69,18.76,58100.0
2008-10-21 14:00:00,18.76,19.01,18.73,19.0,77700.0,18.76,19.01,18.73,19.0,77700.0
2008-10-21 14:30:00,19.01,19.1,18.89,18.93,186600.0,19.01,19.1,18.89,18.93,186600.0
2008-10-21 15:00:00,18.94,19.05,18.62,18.64,155000.0,18.94,19.05,18.62,18.64,155000.0
2008-10-21 15:30:00,18.63,18.69,18.4,18.44,337700.0,18.63,18.69,18.4,18.44,337700.0
2008-10-22 09:30:00,18.4,18.52,18.13,18.5,173800.0,18.4,18.52,18.13,18.5,173800.0
2008-10-22 10:00:00,18.5,18.56,18.15,18.32,190600.0,18.5,18.56,18.15,18.32,190600.0
2008-10-22 10:30:00,18.28,18.52,18.27,18.39,107000.0,18.28,18.52,18.27,18.39,107000.0
2008-10-22 11:00:00,18.39,18.44,18.25,18.38,141900.0,18.39,18.44,18.25,18.38,141900.0
2008-10-22 11:30:00,18.36,18.48,18.33,18.4,140400.0,18.36,18.48,18.33,18.4,140400.0
2008-10-22 12:00:00,18.41,18.52,18.36,18.51,80700.0,18.41,18.52,18.36,18.51,80700.0
2008-10-22 12:30:00,18.5,18.76,18.46,18.69,125100.0,18.5,18.76,18.46,18.69,125100.0
2008-10-22 13:00:00,18.68,18.68,18.48,18.5,111300.0,18.68,18.68,18.48,18.5,111300.0
2008-10-22 13:30:00,18.51,18.57,18.47,18.55,191000.0,18.51,18.57,18.47,18.55,191000.0
2008-10-22 14:00:00,18.53,18.54,18.37,18.5,131300.0,18.53,18.54,18.37,18.5,131300.0
2008-10-22 14:30:00,18.49,18.51,18.34,18.4,231500.0,18.49,18.51,18.34,18.4,231500.0
2008-10-22 15:00:00,18.39,18.43,18.2,18.26,224500.0,18.39,18.43,18.2,18.26,224500.0
2008-10-22 15:30:00,18.24,18.63,18.03,18.47,724800.0,18.24,18.63,18.03,18.47,724800.0
2008-10-23 09:30:00,18.29,18.56,17.87,18.32,194300.0,18.29,18.56,17.87,18.32,194300.0
2008-10-23 10:00:00,18.32,18.62,18.27,18.43,176500.0,18.32,18.62,18.27,18.43,176500.0
2008-10-23 10:30:00,18.42,18.7,18.41,18.66,125200.0,18.42,18.7,18.41,18.66,125200.0
2008-10-23 11:00:00,18.65,18.74,18.47,18.54,85400.0,18.65,18.74,18.47,18.54,85400.0
2008-10-23 11:30:00,18.53,18.58,18.32,18.47,90300.0,18.53,18.58,18.32,18.47,90300.0
2008-10-23 12:00:00,18.47,18.47,18.03,18.07,89300.0,18.47,18.47,18.03,18.07,89300.0
2008-10-23 12:30:00,18.11,18.3,18.04,18.09,80600.0,18.11,18.3,18.04,18.09,80600.0
2008-10-23 13:00:00,18.08,18.28,17.96,18.06,112500.0,18.08,18.28,17.96,18.06,112500.0
2008-10-23 13:30:00,18.05,18.15,17.94,17.97,106100.0,18.05,18.15,17.94,17.97,106100.0
2008-10-23 14:00:00,17.95,17.96,17.63,17.9,161400.0,17.95,17.96,17.63,17.9,161400.0
2008-10-23 14:30:00,17.89,18.18,17.8,17.95,208800.0,17.89,18.18,17.8,17.95,208800.0
2008-10-23 15:00:00,17.96,18.5,17.85,18.25,417200.0,17.96,18.5,17.85,18.25,417200.0
2008-10-23 15:30:00,18.25,18.74,17.99,18.61,463400.0,18.25,18.74,17.99,18.61,463400.0
2008-10-24 09:30:00,17.77,18.45,17.77,18.29,165100.0,17.77,18.45,17.77,18.29,165100.0
2008-10-24 10:00:00,18.34,18.5,17.95,18.11,141600.0,18.34,18.5,17.95,18.11,141600.0
2008-10-24 10:30:00,18.09,18.13,17.85,18.09,107700.0,18.09,18.13,17.85,18.09,107700.0
2008-10-24 11:00:00,18.11,18.42,17.98,18.38,104600.0,18.11,18.42,17.98,18.38,104600.0
2008-10-24 11:30:00,18.39,18.54,18.27,18.41,92600.0,18.39,18.54,18.27,18.41,92600.0
2008-10-24 12:00:00,18.41,18.47,18.1,18.16,77400.0,18.41,18.47,18.1,18.16,77400.0
2008-10-24 12:30:00,18.16,18.35,18.04,18.2,101400.0,18.16,18.35,18.04,18.2,101400.0
2008-10-24 13:00:00,18.21,18.45,18.14,18.3,84100.0,18.21,18.45,18.14,18.3,84100.0
2008-10-24 13:30:00,18.3,18.3,18.01,18.01,108700.0,18.3,18.3,18.01,18.01,108700.0
2008-10-24 14:00:00,18.01,18.29,18.0,18.16,135200.0,18.01,18.29,18.0,18.16,135200.0
2008-10-24 14:30:00,18.15,18.49,18.15,18.44,120300.0,18.15,18.49,18.15,18.44,120300.0
2008-10-24 15:00:00,18.44,18.67,18.22,18.44,187600.0,18.44,18.67,18.22,18.44,187600.0
2008-10-24 15:30:00,18.44,18.51,18.2,18.2,349500.0,18.44,18.51,18.2,18.2,349500.0
2008-10-27 09:30:00,18.16,18.16,17.59,17.85,167400.0,18.16,18.16,17.59,17.85,167400.0
2008-10-27 10:00:00,17.85,18.13,17.56,17.62,153000.0,17.85,18.13,17.56,17.62,153000.0
2008-10-27 10:30:00,17.61,17.79,17.42,17.79,75400.0,17.61,17.79,17.42,17.79,75400.0
2008-10-27 11:00:00,17.79,17.96,17.69,17.77,66400.0,17.79,17.96,17.69,17.77,66400.0
2008-10-27 11:30:00,17.79,17.9,17.6,17.79,83200.0,17.79,17.9,17.6,17.79,83200.0
2008-10-27 12:00:00,17.78,18.03,17.73,17.84,99500.0,17.78,18.03,17.73,17.84,99500.0
2008-10-27 12:30:00,17.85,18.15,17.82,18.15,70300.0,17.85,18.15,17.82,18.15,70300.0
2008-10-27 13:00:00,18.14,18.21,17.98,18.19,96600.0,18.14,18.21,17.98,18.19,96600.0
2008-10-27 13:30:00,18.2,18.37,18.17,18.19,96800.0,18.2,18.37,18.17,18.19,96800.0
2008-10-27 14:00:00,18.2,18.23,17.94,17.97,130800.0,18.2,18.23,17.94,17.97,130800.0
2008-10-27 14:30:00,17.97,18.09,17.84,17.84,170100.0,17.97,18.09,17.84,17.84,170100.0
2008-10-27 15:00:00,17.84,18.07,17.83,17.93,218100.0,17.84,18.07,17.83,17.93,218100.0
2008-10-27 15:30:00,17.93,18.04,17.42,17.47,449100.0,17.93,18.04,17.42,17.47,449100.0
2008-10-28 09:30:00,18.38,18.88,18.11,18.49,387700.0,18.38,18.88,18.11,18.49,387700.0
2008-10-28 10:00:00,18.5,18.75,18.28,18.46,390000.0,18.5,18.75,18.28,18.46,390000.0
2008-10-28 10:30:00,18.44,18.55,17.93,17.95,297900.0,18.44,18.55,17.93,17.95,297900.0
2008-10-28 11:00:00,17.95,18.31,17.87,18.3,272100.0,17.95,18.31,17.87,18.3,272100.0
2008-10-28 11:30:00,18.31,18.56,18.12,18.12,197100.0,18.31,18.56,18.12,18.12,197100.0
2008-10-28 12:00:00,18.12,18.25,18.05,18.25,149500.0,18.12,18.25,18.05,18.25,149500.0
2008-10-28 12:30:00,18.25,18.28,18.06,18.08,148300.0,18.25,18.28,18.06,18.08,148300.0
2008-10-28 13:00:00,18.08,18.28,18.0,18.23,164500.0,18.08,18.28,18.0,18.23,164500.0
2008-10-28 13:30:00,18.23,18.24,18.07,18.09,88400.0,18.23,18.24,18.07,18.09,88400.0
2008-10-28 14:00:00,18.09,18.5,18.08,18.46,130100.0,18.09,18.5,18.08,18.46,130100.0
2008-10-28 14:30:00,18.47,18.74,18.39,18.69,189000.0,18.47,18.74,18.39,18.69,189000.0
2008-10-28 15:00:00,18.69,18.91,18.53,18.86,317200.0,18.69,18.91,18.53,18.86,317200.0
2008-10-28 15:30:00,18.84,19.27,18.68,19.24,522100.0,18.84,19.27,18.68,19.24,522100.0
2008-10-29 09:30:00,19.76,19.76,18.63,18.67,110500.0,19.76,19.76,18.63,18.67,110500.0
2008-10-29 10:00:00,18.64,18.97,18.63,18.95,160000.0,18.64,18.97,18.63,18.95,160000.0
2008-10-29 10:30:00,18.96,19.04,18.87,18.98,132600.0,18.96,19.04,18.87,18.98,132600.0
2008-10-29 11:00:00,18.97,19.08,18.93,19.0,88800.0,18.97,19.08,18.93,19.0,88800.0
2008-10-29 11:30:00,18.99,19.13,18.92,19.07,64700.0,18.99,19.13,18.92,19.07,64700.0
2008-10-29 12:00:00,19.07,19.31,19.04,19.28,61400.0,19.07,19.31,19.04,19.28,61400.0
2008-10-29 12:30:00,19.27,19.72,19.27,19.41,115000.0,19.27,19.72,19.27,19.41,115000.0
2008-10-29 13:00:00,19.41,19.41,19.16,19.19,88000.0,19.41,19.41,19.16,19.19,88000.0
2008-10-29 13:30:00,19.2,19.31,19.18,19.2,147000.0,19.2,19.31,19.18,19.2,147000.0
2008-10-29 14:00:00,19.21,19.41,19.16,19.27,234900.0,19.21,19.41,19.16,19.27,234900.0
2008-10-29 14:30:00,19.28,19.56,19.14,19.4,217800.0,19.28,19.56,19.14,19.4,217800.0
2008-10-29 15:00:00,19.4,19.73,19.22,19.57,212000.0,19.4,19.73,19.22,19.57,212000.0
2008-10-29 15:30:00,19.57,19.79,19.35,19.36,468600.0,19.57,19.79,19.35,19.36,468600.0
2008-10-30 09:30:00,19.75,19.92,19.56,19.82,162200.0,19.75,19.92,19.56,19.82,162200.0
2008-10-30 10:00:00,19.81,19.95,19.7,19.88,148200.0,19.81,19.95,19.7,19.88,148200.0
2008-10-30 10:30:00,19.89,20.06,19.88,20.01,140000.0,19.89,20.06,19.88,20.01,140000.0
2008-10-30 11:00:00,20.01,20.1,19.88,19.95,197100.0,20.01,20.1,19.88,19.95,197100.0
2008-10-30 11:30:00,19.95,20.05,19.77,19.81,193900.0,19.95,20.05,19.77,19.81,193900.0
2008-10-30 12:00:00,19.79,19.91,19.77,19.83,104400.0,19.79,19.91,19.77,19.83,104400.0
2008-10-30 12:30:00,19.84,19.94,19.8,19.81,82600.0,19.84,19.94,19.8,19.81,82600.0
2008-10-30 13:00:00,19.81,20.02,19.79,19.85,99900.0,19.81,20.02,19.79,19.85,99900.0
2008-10-30 13:30:00,19.85,20.0,19.82,19.97,62300.0,19.85,20.0,19.82,19.97,62300.0
2008-10-30 14:00:00,19.95,20.09,19.91,20.06,111800.0,19.95,20.09,19.91,20.06,111800.0
2008-10-30 14:30:00,20.05,20.25,20.02,20.07,150000.0,20.05,20.25,20.02,20.07,150000.0
2008-10-30 15:00:00,20.07,20.14,19.84,20.09,231800.0,20.07,20.14,19.84,20.09,231800.0
2008-10-30 15:30:00,20.09,20.33,19.9,20.25,461600.0,20.09,20.33,19.9,20.25,461600.0
2008-10-31 09:30:00,20.01,20.43,20.0,20.4,136000.0,20.01,20.43,20.0,20.4,136000.0
2008-10-31 10:00:00,20.38,20.43,20.04,20.29,358600.0,20.38,20.43,20.04,20.29,358600.0
2008-10-31 10:30:00,20.29,20.39,20.19,20.2,144800.0,20.29,20.39,20.19,20.2,144800.0
2008-10-31 11:00:00,20.21,20.46,20.21,20.44,229500.0,20.21,20.46,20.21,20.44,229500.0
2008-10-31 11:30:00,20.48,20.55,20.35,20.38,168800.0,20.48,20.55,20.35,20.38,168800.0
2008-10-31 12:00:00,20.38,20.49,20.35,20.46,85400.0,20.38,20.49,20.35,20.46,85400.0
2008-10-31 12:30:00,20.46,20.46,20.3,20.46,144800.0,20.46,20.46,20.3,20.46,144800.0
2008-10-31 13:00:00,20.45,20.5,20.32,20.48,210500.0,20.45,20.5,20.32,20.48,210500.0
2008-10-31 13:30:00,20.49,20.58,20.4,20.48,113200.0,20.49,20.58,20.4,20.48,113200.0
2008-10-31 14:00:00,20.48,20.71,20.47,20.53,190000.0,20.48,20.71,20.47,20.53,190000.0
2008-10-31 14:30:00,20.52,20.53,20.32,20.48,231400.0,20.52,20.53,20.32,20.48,231400.0
2008-10-31 15:00:00,20.48,20.58,20.14,20.29,306500.0,20.48,20.58,20.14,20.29,306500.0
2008-10-31 15:30:00,20.3,20.35,20.0,20.22,473600.0,20.3,20.35,20.0,20.22,473600.0
2008-11-03 09:30:00,20.27,20.39,19.91,20.2,128100.0,20.27,20.39,19.91,20.2,128100.0
2008-11-03 10:00:00,20.2,20.23,19.83,19.88,158300.0,20.2,20.23,19.83,19.88,158300.0
2008-11-03 10:30:00,19.88,19.96,19.81,19.93,94500.0,19.88,19.96,19.81,19.93,94500.0
2008-11-03 11:00:00,19.93,19.96,19.88,19.93,46000.0,19.93,19.96,19.88,19.93,46000.0
2008-11-03 11:30:00,19.93,20.0,19.93,19.99,40000.0,19.93,20.0,19.93,19.99,40000.0
2008-11-03 12:00:00,19.98,20.02,19.98,19.99,60300.0,19.98,20.02,19.98,19.99,60300.0
2008-11-03 12:30:00,20.0,20.02,19.98,19.99,54100.0,20.0,20.02,19.98,19.99,54100.0
2008-11-03 13:00:00,20.0,20.01,19.9,19.9,53900.0,20.0,20.01,19.9,19.9,53900.0
2008-11-03 13:30:00,19.9,20.0,19.9,19.93,34300.0,19.9,20.0,19.9,19.93,34300.0
2008-11-03 14:00:00,19.93,19.96,19.86,19.92,66100.0,19.93,19.96,19.86,19.92,66100.0
2008-11-03 14:30:00,19.92,19.96,19.83,19.83,46400.0,19.92,19.96,19.83,19.83,46400.0
2008-11-03 15:00:00,19.85,19.92,19.8,19.89,122700.0,19.85,19.92,19.8,19.89,122700.0
2008-11-03 15:30:00,19.9,20.16,19.89,19.99,305700.0,19.9,20.16,19.89,19.99,305700.0
2008-11-04 09:30:00,20.18,20.2,19.81,19.86,114700.0,20.18,20.2,19.81,19.86,114700.0
2008-11-04 10:00:00,19.86,20.1,19.81,19.92,83300.0,19.86,20.1,19.81,19.92,83300.0
2008-11-04 10:30:00,19.92,20.04,19.81,19.89,143700.0,19.92,20.04,19.81,19.89,143700.0
2008-11-04 11:00:00,19.89,20.06,19.89,20.02,90500.0,19.89,20.06,19.89,20.02,90500.0
2008-11-04 11:30:00,20.02,20.32,19.99,20.21,130000.0,20.02,20.32,19.99,20.21,130000.0
2008-11-04 12:00:00,20.2,20.2,20.01,20.06,83700.0,20.2,20.2,20.01,20.06,83700.0
2008-11-04 12:30:00,20.05,20.12,20.0,20.03,66400.0,20.05,20.12,20.0,20.03,66400.0
2008-11-04 13:00:00,20.04,20.14,19.99,20.13,81100.0,20.04,20.14,19.99,20.13,81100.0
2008-11-04 13:30:00,20.13,20.21,20.03,20.14,79600.0,20.13,20.21,20.03,20.14,79600.0
2008-11-04 14:00:00,20.14,20.16,19.96,20.05,102100.0,20.14,20.16,19.96,20.05,102100.0
2008-11-04 14:30:00,20.06,20.09,19.9,19.95,99200.0,20.06,20.09,19.9,19.95,99200.0
2008-11-04 15:00:00,19.95,20.02,19.82,19.89,230200.0,19.95,20.02,19.82,19.89,230200.0
2008-11-04 15:30:00,19.89,20.15,19.89,20.1,401900.0,19.89,20.15,19.89,20.1,401900.0
2008-11-05 09:30:00,19.64,19.94,19.64,19.75,79800.0,19.64,19.94,19.64,19.75,79800.0
2008-11-05 10:00:00,19.75,19.87,19.66,19.76,118800.0,19.75,19.87,19.66,19.76,118800.0
2008-11-05 10:30:00,19.78,19.82,19.61,19.61,73200.0,19.78,19.82,19.61,19.61,73200.0
2008-11-05 11:00:00,19.62,19.67,19.53,19.53,99400.0,19.62,19.67,19.53,19.53,99400.0
2008-11-05 11:30:00,19.52,19.61,19.47,19.58,93000.0,19.52,19.61,19.47,19.58,93000.0
2008-11-05 12:00:00,19.58,19.62,19.36,19.37,79800.0,19.58,19.62,19.36,19.37,79800.0
2008-11-05 12:30:00,19.38,19.41,19.21,19.29,140300.0,19.38,19.41,19.21,19.29,140300.0
2008-11-05 13:00:00,19.3,19.32,19.14,19.16,90900.0,19.3,19.32,19.14,19.16,90900.0
2008-11-05 13:30:00,19.16,19.17,19.06,19.11,149600.0,19.16,19.17,19.06,19.11,149600.0
2008-11-05 14:00:00,19.11,19.19,19.01,19.15,78500.0,19.11,19.19,19.01,19.15,78500.0
2008-11-05 14:30:00,19.15,19.36,19.15,19.24,116300.0,19.15,19.36,19.15,19.24,116300.0
2008-11-05 15:00:00,19.24,19.36,19.09,19.16,106200.0,19.24,19.36,19.09,19.16,106200.0
2008-11-05 15:30:00,19.17,19.27,18.95,18.95,444100.0,19.17,19.27,18.95,18.95,444100.0
2008-11-06 09:30:00,18.7,18.98,18.55,18.74,172600.0,18.7,18.98,18.55,18.74,172600.0
2008-11-06 10:00:00,18.74,18.89,18.68,18.77,374800.0,18.74,18.89,18.68,18.77,374800.0
2008-11-06 10:30:00,18.78,19.15,18.77,19.12,310600.0,18.78,19.15,18.77,19.12,310600.0
2008-11-06 11:00:00,19.14,19.14,19.0,19.11,204800.0,19.14,19.14,19.0,19.11,204800.0
2008-11-06 11:30:00,19.12,19.2,19.08,19.16,95800.0,19.12,19.2,19.08,19.16,95800.0
2008-11-06 12:00:00,19.16,19.16,18.97,19.02,199100.0,19.16,19.16,18.97,19.02,199100.0
2008-11-06 12:30:00,19.02,19.04,18.93,19.0,163900.0,19.02,19.04,18.93,19.0,163900.0
2008-11-06 13:00:00,19.0,19.03,18.95,18.98,139000.0,19.0,19.03,18.95,18.98,139000.0
2008-11-06 13:30:00,18.98,19.02,18.92,19.0,171600.0,18.98,19.02,18.92,19.0,171600.0
2008-11-06 14:00:00,19.0,19.04,18.95,18.98,246800.0,19.0,19.04,18.95,18.98,246800.0
2008-11-06 14:30:00,18.98,19.41,18.98,19.23,411600.0,18.98,19.41,18.98,19.23,411600.0
2008-11-06 15:00:00,19.24,19.26,19.02,19.1,159800.0,19.24,19.26,19.02,19.1,159800.0
2008-11-06 15:30:00,19.11,19.19,18.91,19.02,681200.0,19.11,19.19,18.91,19.02,681200.0
2008-11-07 09:30:00,19.05,19.39,18.93,19.18,204900.0,19.05,19.39,18.93,19.18,204900.0
2008-11-07 10:00:00,19.18,19.76,19.16,19.58,215100.0,19.18,19.76,19.16,19.58,215100.0
2008-11-07 10:30:00,19.59,19.88,19.59,19.81,103900.0,19.59,19.88,19.59,19.81,103900.0
2008-11-07 11:00:00,19.82,19.86,19.49,19.53,84800.0,19.82,19.86,19.49,19.53,84800.0
2008-11-07 11:30:00,19.54,19.71,19.5,19.69,57700.0,19.54,19.71,19.5,19.69,57700.0
2008-11-07 12:00:00,19.68,19.78,19.64,19.64,43300.0,19.68,19.78,19.64,19.64,43300.0
2008-11-07 12:30:00,19.63,19.81,19.57,19.76,64900.0,19.63,19.81,19.57,19.76,64900.0
2008-11-07 13:00:00,19.76,19.82,19.73,19.82,51600.0,19.76,19.82,19.73,19.82,51600.0
2008-11-07 13:30:00,19.82,19.84,19.63,19.74,72000.0,19.82,19.84,19.63,19.74,72000.0
2008-11-07 14:00:00,19.75,19.85,19.7,19.76,66200.0,19.75,19.85,19.7,19.76,66200.0
2008-11-07 14:30:00,19.77,20.0,19.55,19.55,130300.0,19.77,20.0,19.55,19.55,130300.0
2008-11-07 15:00:00,19.55,19.7,19.48,19.53,209600.0,19.55,19.7,19.48,19.53,209600.0
2008-11-07 15:30:00,19.54,19.8,19.5,19.74,237000.0,19.54,19.8,19.5,19.74,237000.0
2008-11-10 09:30:00,20.13,20.17,20.0,20.07,105300.0,20.13,20.17,20.0,20.07,105300.0
2008-11-10 10:00:00,20.09,20.16,19.92,19.98,73900.0,20.09,20.16,19.92,19.98,73900.0
2008-11-10 10:30:00,19.99,20.04,19.96,20.0,52100.0,19.99,20.04,19.96,20.0,52100.0
2008-11-10 11:00:00,19.99,20.08,19.94,20.05,53500.0,19.99,20.08,19.94,20.05,53500.0
2008-11-10 11:30:00,20.06,20.1,19.84,19.94,51000.0,20.06,20.1,19.84,19.94,51000.0
2008-11-10 12:00:00,19.95,20.06,19.8,19.8,54100.0,19.95,20.06,19.8,19.8,54100.0
2008-11-10 12:30:00,19.82,19.84,19.61,19.66,103200.0,19.82,19.84,19.61,19.66,103200.0
2008-11-10 13:00:00,19.65,19.81,19.55,19.79,109400.0,19.65,19.81,19.55,19.79,109400.0
2008-11-10 13:30:00,19.81,19.93,19.68,19.93,97500.0,19.81,19.93,19.68,19.93,97500.0
2008-11-10 14:00:00,19.93,20.0,19.86,19.92,72800.0,19.93,20.0,19.86,19.92,72800.0
2008-11-10 14:30:00,19.91,19.92,19.71,19.75,97300.0,19.91,19.92,19.71,19.75,97300.0
2008-11-10 15:00:00,19.73,19.9,19.63,19.87,166900.0,19.73,19.9,19.63,19.87,166900.0
2008-11-10 15:30:00,19.87,20.0,19.82,19.91,370900.0,19.87,20.0,19.82,19.91,370900.0
2008-11-11 09:30:00,19.54,19.87,19.2,19.43,140200.0,19.54,19.87,19.2,19.43,140200.0
2008-11-11 10:00:00,19.42,19.52,19.32,19.42,227600.0,19.42,19.52,19.32,19.42,227600.0
2008-11-11 10:30:00,19.42,19.55,19.42,19.45,90700.0,19.42,19.55,19.42,19.45,90700.0
2008-11-11 11:00:00,19.45,19.61,19.39,19.55,60900.0,19.45,19.61,19.39,19.55,60900.0
2008-11-11 11:30:00,19.55,19.65,19.49,19.5,61500.0,19.55,19.65,19.49,19.5,61500.0
2008-11-11 12:00:00,19.49,19.55,19.39,19.47,50500.0,19.49,19.55,19.39,19.47,50500.0
2008-11-11 12:30:00,19.48,19.56,19.47,19.53,67600.0,19.48,19.56,19.47,19.53,67600.0
2008-11-11 13:00:00,19.54,19.58,19.48,19.51,61400.0,19.54,19.58,19.48,19.51,61400.0
2008-11-11 13:30:00,19.52,19.74,19.46,19.7,89400.0,19.52,19.74,19.46,19.7,89400.0
2008-11-11 14:00:00,19.7,19.91,19.53,19.87,130300.0,19.7,19.91,19.53,19.87,130300.0
2008-11-11 14:30:00,19.88,19.98,19.62,19.62,105000.0,19.88,19.98,19.62,19.62,105000.0
2008-11-11 15:00:00,19.6,19.84,19.59,19.73,145900.0,19.6,19.84,19.59,19.73,145900.0
2008-11-11 15:30:00,19.73,19.75,19.49,19.62,259600.0,19.73,19.75,19.49,19.62,259600.0
2008-11-12 09:30:00,19.23,19.47,19.2,19.35,151800.0,19.23,19.47,19.2,19.35,151800.0
2008-11-12 10:00:00,19.35,19.5,19.33,19.37,108000.0,19.35,19.5,19.33,19.37,108000.0
2008-11-12 10:30:00,19.37,19.58,19.29,19.53,198300.0,19.37,19.58,19.29,19.53,198300.0
2008-11-12 11:00:00,19.54,19.54,19.3,19.31,139600.0,19.54,19.54,19.3,19.31,139600.0
2008-11-12 11:30:00,19.31,19.34,19.25,19.25,73300.0,19.31,19.34,19.25,19.25,73300.0
2008-11-12 12:00:00,19.25,19.27,19.17,19.23,83000.0,19.25,19.27,19.17,19.23,83000.0
2008-11-12 12:30:00,19.23,19.55,19.23,19.53,91000.0,19.23,19.55,19.23,19.53,91000.0
2008-11-12 13:00:00,19.53,19.56,19.31,19.39,83900.0,19.53,19.56,19.31,19.39,83900.0
2008-11-12 13:30:00,19.4,19.4,19.19,19.25,107800.0,19.4,19.4,19.19,19.25,107800.0
2008-11-12 14:00:00,19.26,19.27,19.15,19.21,81900.0,19.26,19.27,19.15,19.21,81900.0
2008-11-12 14:30:00,19.19,19.31,19.16,19.17,80600.0,19.19,19.31,19.16,19.17,80600.0
2008-11-12 15:00:00,19.16,19.28,19.11,19.28,112500.0,19.16,19.28,19.11,19.28,112500.0
2008-11-12 15:30:00,19.26,19.4,19.14,19.21,314000.0,19.26,19.4,19.14,19.21,314000.0
2008-11-13 09:30:00,19.69,19.69,18.93,18.94,182400.0,19.69,19.69,18.93,18.94,182400.0
2008-11-13 10:00:00,18.96,19.64,18.93,19.38,159700.0,18.96,19.64,18.93,19.38,159700.0
2008-11-13 10:30:00,19.4,19.48,19.21,19.3,140700.0,19.4,19.48,19.21,19.3,140700.0
2008-11-13 11:00:00,19.29,19.29,18.97,19.08,169100.0,19.29,19.29,18.97,19.08,169100.0
2008-11-13 11:30:00,19.09,19.12,18.96,18.99,148300.0,19.09,19.12,18.96,18.99,148300.0
2008-11-13 12:00:00,19.0,19.06,18.86,18.87,129200.0,19.0,19.06,18.86,18.87,129200.0
2008-11-13 12:30:00,18.86,19.01,18.64,18.66,172300.0,18.86,19.01,18.64,18.66,172300.0
2008-11-13 13:00:00,18.63,19.12,18.6,19.12,141600.0,18.63,19.12,18.6,19.12,141600.0
2008-11-13 13:30:00,19.12,19.46,19.02,19.19,263200.0,19.12,19.46,19.02,19.19,263200.0
2008-11-13 14:00:00,19.16,19.69,19.14,19.65,190500.0,19.16,19.69,19.14,19.65,190500.0
2008-11-13 14:30:00,19.65,20.02,19.61,19.94,201400.0,19.65,20.02,19.61,19.94,201400.0
2008-11-13 15:00:00,19.93,20.14,19.57,20.13,303300.0,19.93,20.14,19.57,20.13,303300.0
2008-11-13 15:30:00,20.13,20.69,20.1,20.64,614800.0,20.13,20.69,20.1,20.64,614800.0
2008-11-14 09:30:00,19.9,20.59,19.82,20.33,157500.0,19.9,20.59,19.82,20.33,157500.0
2008-11-14 10:00:00,20.34,20.48,20.17,20.34,171400.0,20.34,20.48,20.17,20.34,171400.0
2008-11-14 10:30:00,20.34,20.35,20.16,20.22,104500.0,20.34,20.35,20.16,20.22,104500.0
2008-11-14 11:00:00,20.22,20.31,20.04,20.2,77900.0,20.22,20.31,20.04,20.2,77900.0
2008-11-14 11:30:00,20.17,20.28,20.12,20.21,84700.0,20.17,20.28,20.12,20.21,84700.0
2008-11-14 12:00:00,20.22,20.22,20.0,20.1,108000.0,20.22,20.22,20.0,20.1,108000.0
2008-11-14 12:30:00,20.09,20.23,20.09,20.13,104700.0,20.09,20.23,20.09,20.13,104700.0
2008-11-14 13:00:00,20.13,20.3,20.04,20.29,101000.0,20.13,20.3,20.04,20.29,101000.0
2008-11-14 13:30:00,20.3,20.37,20.14,20.24,100900.0,20.3,20.37,20.14,20.24,100900.0
2008-11-14 14:00:00,20.24,20.64,20.21,20.46,191300.0,20.24,20.64,20.21,20.46,191300.0
2008-11-14 14:30:00,20.46,20.83,20.33,20.83,288100.0,20.46,20.83,20.33,20.83,288100.0
2008-11-14 15:00:00,20.83,20.89,20.42,20.56,254300.0,20.83,20.89,20.42,20.56,254300.0
2008-11-14 15:30:00,20.55,20.55,19.94,19.95,368000.0,20.55,20.55,19.94,19.95,368000.0
2008-11-17 09:30:00,19.89,19.99,19.47,19.83,184900.0,19.89,19.99,19.47,19.83,184900.0
2008-11-17 10:00:00,19.83,20.13,19.4,19.67,300100.0,19.83,20.13,19.4,19.67,300100.0
2008-11-17 10:30:00,19.66,19.79,19.63,19.67,52500.0,19.66,19.79,19.63,19.67,52500.0
2008-11-17 11:00:00,19.71,19.93,19.69,19.7,71100.0,19.71,19.93,19.69,19.7,71100.0
2008-11-17 11:30:00,19.69,19.84,19.49,19.73,367800.0,19.69,19.84,19.49,19.73,367800.0
2008-11-17 12:00:00,19.73,20.07,19.61,20.07,224900.0,19.73,20.07,19.61,20.07,224900.0
2008-11-17 12:30:00,20.07,20.19,19.95,20.02,139500.0,20.07,20.19,19.95,20.02,139500.0
2008-11-17 13:00:00,20.01,20.06,19.79,19.93,139000.0,20.01,20.06,19.79,19.93,139000.0
2008-11-17 13:30:00,19.94,20.02,19.85,19.97,145200.0,19.94,20.02,19.85,19.97,145200.0
2008-11-17 14:00:00,19.97,20.19,19.85,20.01,164400.0,19.97,20.19,19.85,20.01,164400.0
2008-11-17 14:30:00,20.02,20.25,20.01,20.19,171700.0,20.02,20.25,20.01,20.19,171700.0
2008-11-17 15:00:00,20.2,20.51,20.15,20.45,309700.0,20.2,20.51,20.15,20.45,309700.0
2008-11-17 15:30:00,20.45,20.52,20.19,20.21,467800.0,20.45,20.52,20.19,20.21,467800.0
2008-11-18 09:30:00,20.37,20.43,20.25,20.37,230000.0,20.37,20.43,20.25,20.37,230000.0
2008-11-18 10:00:00,20.36,20.47,20.3,20.46,255400.0,20.36,20.47,20.3,20.46,255400.0
2008-11-18 10:30:00,20.47,20.59,20.42,20.5,155000.0,20.47,20.59,20.42,20.5,155000.0
2008-11-18 11:00:00,20.51,20.51,20.24,20.25,154500.0,20.51,20.51,20.24,20.25,154500.0
2008-11-18 11:30:00,20.25,20.54,20.22,20.53,184700.0,20.25,20.54,20.22,20.53,184700.0
2008-11-18 12:00:00,20.53,20.59,20.33,20.36,96600.0,20.53,20.59,20.33,20.36,96600.0
2008-11-18 12:30:00,20.35,20.35,20.09,20.14,95300.0,20.35,20.35,20.09,20.14,95300.0
2008-11-18 13:00:00,20.14,20.2,20.03,20.13,122300.0,20.14,20.2,20.03,20.13,122300.0
2008-11-18 13:30:00,20.13,20.14,19.82,19.96,176900.0,20.13,20.14,19.82,19.96,176900.0
2008-11-18 14:00:00,19.98,20.03,19.84,19.84,286800.0,19.98,20.03,19.84,19.84,286800.0
2008-11-18 14:30:00,19.84,19.85,19.46,19.53,329100.0,19.84,19.85,19.46,19.53,329100.0
2008-11-18 15:00:00,19.53,19.82,19.48,19.66,416200.0,19.53,19.82,19.48,19.66,416200.0
2008-11-18 15:30:00,19.65,19.87,19.54,19.78,495900.0,19.65,19.87,19.54,19.78,495900.0
2008-11-19 09:30:00,19.37,19.92,19.37,19.69,181100.0,19.37,19.92,19.37,19.69,181100.0
2008-11-19 10:00:00,19.69,19.76,19.52,19.55,192800.0,19.69,19.76,19.52,19.55,192800.0
2008-11-19 10:30:00,19.54,19.56,19.16,19.21,171100.0,19.54,19.56,19.16,19.21,171100.0
2008-11-19 11:00:00,19.23,19.5,19.05,19.05,167400.0,19.23,19.5,19.05,19.05,167400.0
2008-11-19 11:30:00,19.07,19.11,18.74,18.89,159400.0,19.07,19.11,18.74,18.89,159400.0
2008-11-19 12:00:00,18.88,19.08,18.88,19.0,65100.0,18.88,19.08,18.88,19.0,65100.0
2008-11-19 12:30:00,19.0,19.1,18.93,18.96,74500.0,19.0,19.1,18.93,18.96,74500.0
2008-11-19 13:00:00,18.97,19.03,18.89,18.89,74400.0,18.97,19.03,18.89,18.89,74400.0
2008-11-19 13:30:00,18.89,19.02,18.84,18.97,96100.0,18.89,19.02,18.84,18.97,96100.0
2008-11-19 14:00:00,18.97,18.98,18.75,18.78,175800.0,18.97,18.98,18.75,18.78,175800.0
2008-11-19 14:30:00,18.77,19.06,18.7,18.96,192000.0,18.77,19.06,18.7,18.96,192000.0
2008-11-19 15:00:00,18.97,19.02,18.78,18.85,205600.0,18.97,19.02,18.78,18.85,205600.0
2008-11-19 15:30:00,18.85,18.89,18.41,18.44,363300.0,18.85,18.89,18.41,18.44,363300.0
2008-11-20 09:30:00,18.35,18.41,18.03,18.28,200000.0,18.35,18.41,18.03,18.28,200000.0
2008-11-20 10:00:00,18.28,18.75,18.06,18.74,257100.0,18.28,18.75,18.06,18.74,257100.0
2008-11-20 10:30:00,18.75,18.91,18.55,18.78,109500.0,18.75,18.91,18.55,18.78,109500.0
2008-11-20 11:00:00,18.79,18.98,18.66,18.94,170500.0,18.79,18.98,18.66,18.94,170500.0
2008-11-20 11:30:00,18.95,19.07,18.93,18.97,126200.0,18.95,19.07,18.93,18.97,126200.0
2008-11-20 12:00:00,18.95,19.25,18.79,19.2,187500.0,18.95,19.25,18.79,19.2,187500.0
2008-11-20 12:30:00,19.2,19.28,19.07,19.24,195400.0,19.2,19.28,19.07,19.24,195400.0
2008-11-20 13:00:00,19.23,19.32,18.95,19.01,211100.0,19.23,19.32,18.95,19.01,211100.0
2008-11-20 13:30:00,19.02,19.23,18.88,19.22,215300.0,19.02,19.23,18.88,19.22,215300.0
2008-11-20 14:00:00,19.24,19.28,18.9,18.91,204400.0,19.24,19.28,18.9,18.91,204400.0
2008-11-20 14:30:00,18.91,19.06,18.67,18.8,178800.0,18.91,19.06,18.67,18.8,178800.0
2008-11-20 15:00:00,18.82,18.94,18.74,18.88,234600.0,18.82,18.94,18.74,18.88,234600.0
2008-11-20 15:30:00,18.88,18.95,18.47,18.5,566600.0,18.88,18.95,18.47,18.5,566600.0
2008-11-21 09:30:00,18.68,18.84,18.2,18.45,315900.0,18.68,18.84,18.2,18.45,315900.0
2008-11-21 10:00:00,18.45,18.51,18.16,18.45,211800.0,18.45,18.51,18.16,18.45,211800.0
2008-11-21 10:30:00,18.45,18.65,18.42,18.55,312700.0,18.45,18.65,18.42,18.55,312700.0
2008-11-21 11:00:00,18.55,18.58,18.45,18.48,564700.0,18.55,18.58,18.45,18.48,564700.0
2008-11-21 11:30:00,18.49,18.57,18.44,18.48,250600.0,18.49,18.57,18.44,18.48,250600.0
2008-11-21 12:00:00,18.47,18.49,18.33,18.46,262600.0,18.47,18.49,18.33,18.46,262600.0
2008-11-21 12:30:00,18.46,18.7,18.44,18.61,186800.0,18.46,18.7,18.44,18.61,186800.0
2008-11-21 13:00:00,18.61,18.65,18.44,18.48,124900.0,18.61,18.65,18.44,18.48,124900.0
2008-11-21 13:30:00,18.47,18.63,18.41,18.48,167500.0,18.47,18.63,18.41,18.48,167500.0
2008-11-21 14:00:00,18.48,18.62,18.44,18.5,258000.0,18.48,18.62,18.44,18.5,258000.0
2008-11-21 14:30:00,18.5,18.75,18.38,18.69,318700.0,18.5,18.75,18.38,18.69,318700.0
2008-11-21 15:00:00,18.68,19.2,18.68,19.18,418100.0,18.68,19.2,18.68,19.18,418100.0
2008-11-21 15:30:00,19.17,19.67,19.08,19.66,907800.0,19.17,19.67,19.08,19.66,907800.0
2008-11-24 09:30:00,19.88,20.13,19.82,19.85,245800.0,19.88,20.13,19.82,19.85,245800.0
2008-11-24 10:00:00,19.86,20.07,19.69,20.07,408700.0,19.86,20.07,19.69,20.07,408700.0
2008-11-24 10:30:00,20.07,20.39,20.07,20.39,264900.0,20.07,20.39,20.07,20.39,264900.0
2008-11-24 11:00:00,20.39,20.4,20.24,20.35,166500.0,20.39,20.4,20.24,20.35,166500.0
2008-11-24 11:30:00,20.38,20.45,20.26,20.39,161500.0,20.38,20.45,20.26,20.39,161500.0
2008-11-24 12:00:00,20.4,20.5,20.2,20.21,166300.0,20.4,20.5,20.2,20.21,166300.0
2008-11-24 12:30:00,20.21,20.57,20.21,20.49,162300.0,20.21,20.57,20.21,20.49,162300.0
2008-11-24 13:00:00,20.5,20.53,20.22,20.33,132700.0,20.5,20.53,20.22,20.33,132700.0
2008-11-24 13:30:00,20.34,20.49,20.24,20.49,157300.0,20.34,20.49,20.24,20.49,157300.0
2008-11-24 14:00:00,20.5,20.51,20.3,20.36,217000.0,20.5,20.51,20.3,20.36,217000.0
2008-11-24 14:30:00,20.36,20.44,20.26,20.4,121100.0,20.36,20.44,20.26,20.4,121100.0
2008-11-24 15:00:00,20.41,20.77,20.32,20.74,157300.0,20.41,20.77,20.32,20.74,157300.0
2008-11-24 15:30:00,20.75,20.9,20.58,20.76,450000.0,20.75,20.9,20.58,20.76,450000.0
2008-11-25 09:30:00,20.41,20.61,20.02,20.09,321000.0,20.41,20.61,20.02,20.09,321000.0
2008-11-25 10:00:00,20.09,20.22,19.92,20.14,317500.0,20.09,20.22,19.92,20.14,317500.0
2008-11-25 10:30:00,20.14,20.18,19.98,20.02,135000.0,20.14,20.18,19.98,20.02,135000.0
2008-11-25 11:00:00,20.02,20.27,19.95,20.27,114900.0,20.02,20.27,19.95,20.27,114900.0
2008-11-25 11:30:00,20.26,20.44,20.23,20.29,117900.0,20.26,20.44,20.23,20.29,117900.0
2008-11-25 12:00:00,20.3,20.31,19.96,20.01,122900.0,20.3,20.31,19.96,20.01,122900.0
2008-11-25 12:30:00,20.01,20.11,19.97,20.09,98700.0,20.01,20.11,19.97,20.09,98700.0
2008-11-25 13:00:00,20.11,20.16,19.98,20.13,148700.0,20.11,20.16,19.98,20.13,148700.0
2008-11-25 13:30:00,20.12,20.22,19.96,19.96,186900.0,20.12,20.22,19.96,19.96,186900.0
2008-11-25 14:00:00,19.97,20.04,19.8,19.86,121200.0,19.97,20.04,19.8,19.86,121200.0
2008-11-25 14:30:00,19.86,20.09,19.84,20.01,334100.0,19.86,20.09,19.84,20.01,334100.0
2008-11-25 15:00:00,20.01,20.08,19.9,20.01,237100.0,20.01,20.08,19.9,20.01,237100.0
2008-11-25 15:30:00,20.01,20.12,19.88,19.98,609100.0,20.01,20.12,19.88,19.98,609100.0
2008-11-26 09:30:00,19.88,20.24,19.88,20.23,282500.0,19.88,20.24,19.88,20.23,282500.0
2008-11-26 10:00:00,20.23,20.5,20.21,20.32,257800.0,20.23,20.5,20.21,20.32,257800.0
2008-11-26 10:30:00,20.31,20.38,20.22,20.33,690000.0,20.31,20.38,20.22,20.33,690000.0
2008-11-26 11:00:00,20.33,20.52,20.31,20.41,151900.0,20.33,20.52,20.31,20.41,151900.0
2008-11-26 11:30:00,20.41,20.46,20.29,20.39,172100.0,20.41,20.46,20.29,20.39,172100.0
2008-11-26 12:00:00,20.38,20.41,20.31,20.4,81700.0,20.38,20.41,20.31,20.4,81700.0
2008-11-26 12:30:00,20.4,20.41,20.34,20.39,116200.0,20.4,20.41,20.34,20.39,116200.0
2008-11-26 13:00:00,20.39,20.5,20.35,20.38,160100.0,20.39,20.5,20.35,20.38,160100.0
2008-11-26 13:30:00,20.37,20.38,20.17,20.2,100000.0,20.37,20.38,20.17,20.2,100000.0
2008-11-26 14:00:00,20.21,20.22,20.08,20.19,153600.0,20.21,20.22,20.08,20.19,153600.0
2008-11-26 14:30:00,20.2,20.51,20.2,20.5,125900.0,20.2,20.51,20.2,20.5,125900.0
2008-11-26 15:00:00,20.5,20.62,20.42,20.57,137700.0,20.5,20.62,20.42,20.57,137700.0
2008-11-26 15:30:00,20.59,20.63,20.39,20.52,346700.0,20.59,20.63,20.39,20.52,346700.0
2008-11-28 09:30:00,20.41,20.5,20.19,20.27,93500.0,20.41,20.5,20.19,20.27,93500.0
2008-11-28 10:00:00,20.27,20.57,20.25,20.54,95400.0,20.27,20.57,20.25,20.54,95400.0
2008-11-28 10:30:00,20.53,20.58,20.5,20.58,31300.0,20.53,20.58,20.5,20.58,31300.0
2008-11-28 11:00:00,20.57,20.66,20.49,20.6,37600.0,20.57,20.66,20.49,20.6,37600.0
2008-11-28 11:30:00,20.6,20.63,20.53,20.54,45400.0,20.6,20.63,20.53,20.54,45400.0
2008-11-28 12:00:00,20.54,20.59,20.43,20.43,65800.0,20.54,20.59,20.43,20.43,65800.0
2008-11-28 12:30:00,20.43,20.68,20.42,20.6,178800.0,20.43,20.68,20.42,20.6,178800.0
2008-12-01 09:30:00,20.17,20.2,19.88,20.06,190400.0,20.17,20.2,19.88,20.06,190400.0
2008-12-01 10:00:00,20.04,20.17,20.01,20.09,149300.0,20.04,20.17,20.01,20.09,149300.0
2008-12-01 10:30:00,20.08,20.16,20.02,20.05,116100.0,20.08,20.16,20.02,20.05,116100.0
2008-12-01 11:00:00,20.05,20.15,20.01,20.04,179100.0,20.05,20.15,20.01,20.04,179100.0
2008-12-01 11:30:00,20.03,20.05,19.94,20.0,286900.0,20.03,20.05,19.94,20.0,286900.0
2008-12-01 12:00:00,19.99,20.02,19.9,19.93,174900.0,19.99,20.02,19.9,19.93,174900.0
2008-12-01 12:30:00,19.93,19.95,19.71,19.76,126800.0,19.93,19.95,19.71,19.76,126800.0
2008-12-01 13:00:00,19.76,19.93,19.75,19.93,139000.0,19.76,19.93,19.75,19.93,139000.0
2008-12-01 13:30:00,19.92,20.0,19.73,19.87,239400.0,19.92,20.0,19.73,19.87,239400.0
2008-12-01 14:00:00,19.87,19.88,19.74,19.86,85100.0,19.87,19.88,19.74,19.86,85100.0
2008-12-01 14:30:00,19.86,20.01,19.83,19.87,88800.0,19.86,20.01,19.83,19.87,88800.0
2008-12-01 15:00:00,19.89,19.92,19.68,19.75,114300.0,19.89,19.92,19.68,19.75,114300.0
2008-12-01 15:30:00,19.75,19.79,19.37,19.4,453300.0,19.75,19.79,19.37,19.4,453300.0
2008-12-02 09:30:00,19.45,19.62,19.06,19.14,214100.0,19.45,19.62,19.06,19.14,214100.0
2008-12-02 10:00:00,19.15,19.52,19.11,19.43,157700.0,19.15,19.52,19.11,19.43,157700.0
2008-12-02 10:30:00,19.43,19.5,19.37,19.42,80000.0,19.43,19.5,19.37,19.42,80000.0
2008-12-02 11:00:00,19.4,19.43,19.27,19.35,368700.0,19.4,19.43,19.27,19.35,368700.0
2008-12-02 11:30:00,19.35,19.4,19.27,19.28,129700.0,19.35,19.4,19.27,19.28,129700.0
2008-12-02 12:00:00,19.3,19.3,19.18,19.3,63100.0,19.3,19.3,19.18,19.3,63100.0
2008-12-02 12:30:00,19.3,19.31,19.06,19.15,155500.0,19.3,19.31,19.06,19.15,155500.0
2008-12-02 13:00:00,19.15,19.2,19.0,19.02,108600.0,19.15,19.2,19.0,19.02,108600.0
2008-12-02 13:30:00,19.03,19.09,18.9,18.97,142300.0,19.03,19.09,18.9,18.97,142300.0
2008-12-02 14:00:00,18.96,19.0,18.59,18.63,196300.0,18.96,19.0,18.59,18.63,196300.0
2008-12-02 14:30:00,18.64,18.98,18.61,18.9,227600.0,18.64,18.98,18.61,18.9,227600.0
2008-12-02 15:00:00,18.9,19.02,18.85,18.97,245400.0,18.9,19.02,18.85,18.97,245400.0
2008-12-02 15:30:00,18.97,19.07,18.78,18.98,417400.0,18.97,19.07,18.78,18.98,417400.0
2008-12-03 09:30:00,18.48,18.73,18.31,18.7,155100.0,18.48,18.73,18.31,18.7,155100.0
2008-12-03 10:00:00,18.7,18.98,18.64,18.96,149000.0,18.7,18.98,18.64,18.96,149000.0
2008-12-03 10:30:00,18.97,19.31,18.91,19.28,91500.0,18.97,19.31,18.91,19.28,91500.0
2008-12-03 11:00:00,19.29,19.44,19.19,19.22,77700.0,19.29,19.44,19.19,19.22,77700.0
2008-12-03 11:30:00,19.21,19.31,19.09,19.26,88700.0,19.21,19.31,19.09,19.26,88700.0
2008-12-03 12:00:00,19.26,19.29,19.16,19.19,85100.0,19.26,19.29,19.16,19.19,85100.0
2008-12-03 12:30:00,19.18,19.29,19.15,19.17,40600.0,19.18,19.29,19.15,19.17,40600.0
2008-12-03 13:00:00,19.17,19.18,18.87,18.89,120300.0,19.17,19.18,18.87,18.89,120300.0
2008-12-03 13:30:00,18.88,18.93,18.7,18.74,106600.0,18.88,18.93,18.7,18.74,106600.0
2008-12-03 14:00:00,18.74,18.81,18.59,18.76,162400.0,18.74,18.81,18.59,18.76,162400.0
2008-12-03 14:30:00,18.78,19.0,18.78,18.91,118300.0,18.78,19.0,18.78,18.91,118300.0
2008-12-03 15:00:00,18.91,19.04,18.79,18.98,162500.0,18.91,19.04,18.79,18.98,162500.0
2008-12-03 15:30:00,18.99,19.09,18.87,18.99,483800.0,18.99,19.09,18.87,18.99,483800.0
2008-12-04 09:30:00,18.89,19.1,18.66,18.99,142300.0,18.89,19.1,18.66,18.99,142300.0
2008-12-04 10:00:00,19.0,19.15,18.9,18.93,129200.0,19.0,19.15,18.9,18.93,129200.0
2008-12-04 10:30:00,18.93,19.05,18.89,18.99,103000.0,18.93,19.05,18.89,18.99,103000.0
2008-12-04 11:00:00,19.0,19.1,18.91,18.94,180400.0,19.0,19.1,18.91,18.94,180400.0
2008-12-04 11:30:00,18.94,18.95,18.75,18.87,51800.0,18.94,18.95,18.75,18.87,51800.0
2008-12-04 12:00:00,18.86,18.88,18.71,18.76,41200.0,18.86,18.88,18.71,18.76,41200.0
2008-12-04 12:30:00,18.76,18.87,18.73,18.73,84400.0,18.76,18.87,18.73,18.73,84400.0
2008-12-04 13:00:00,18.73,18.74,18.57,18.57,71800.0,18.73,18.74,18.57,18.57,71800.0
2008-12-04 13:30:00,18.57,18.65,18.56,18.6,100100.0,18.57,18.65,18.56,18.6,100100.0
2008-12-04 14:00:00,18.6,18.69,18.55,18.63,108500.0,18.6,18.69,18.55,18.63,108500.0
2008-12-04 14:30:00,18.63,18.7,18.51,18.51,166000.0,18.63,18.7,18.51,18.51,166000.0
2008-12-04 15:00:00,18.51,18.53,18.15,18.21,258100.0,18.51,18.53,18.15,18.21,258100.0
2008-12-04 15:30:00,18.2,18.45,18.14,18.33,416100.0,18.2,18.45,18.14,18.33,416100.0
2008-12-05 09:30:00,18.46,18.54,17.74,17.88,168600.0,18.46,18.54,17.74,17.88,168600.0
2008-12-05 10:00:00,17.88,17.94,17.74,17.89,164600.0,17.88,17.94,17.74,17.89,164600.0
2008-12-05 10:30:00,17.89,18.01,17.85,17.99,115400.0,17.89,18.01,17.85,17.99,115400.0
2008-12-05 11:00:00,17.99,18.12,17.96,17.99,136200.0,17.99,18.12,17.96,17.99,136200.0
2008-12-05 11:30:00,17.99,18.17,17.98,18.11,146200.0,17.99,18.17,17.98,18.11,146200.0
2008-12-05 12:00:00,18.11,18.24,18.06,18.16,77600.0,18.11,18.24,18.06,18.16,77600.0
2008-12-05 12:30:00,18.16,18.17,17.96,18.02,52900.0,18.16,18.17,17.96,18.02,52900.0
2008-12-05 13:00:00,18.02,18.22,18.02,18.14,117300.0,18.02,18.22,18.02,18.14,117300.0
2008-12-05 13:30:00,18.14,18.75,18.14,18.56,237900.0,18.14,18.75,18.14,18.56,237900.0
2008-12-05 14:00:00,18.56,18.64,18.42,18.52,89300.0,18.56,18.64,18.42,18.52,89300.0
2008-12-05 14:30:00,18.52,18.95,18.47,18.86,131400.0,18.52,18.95,18.47,18.86,131400.0
2008-12-05 15:00:00,18.85,18.93,18.7,18.8,154600.0,18.85,18.93,18.7,18.8,154600.0
2008-12-05 15:30:00,18.8,19.12,18.78,19.01,336100.0,18.8,19.12,18.78,19.01,336100.0
2008-12-08 09:30:00,19.28,19.43,19.02,19.24,215300.0,19.28,19.43,19.02,19.24,215300.0
2008-12-08 10:00:00,19.27,19.6,19.23,19.58,131800.0,19.27,19.6,19.23,19.58,131800.0
2008-12-08 10:30:00,19.57,19.8,19.54,19.54,88700.0,19.57,19.8,19.54,19.54,88700.0
2008-12-08 11:00:00,19.55,19.58,19.4,19.52,58000.0,19.55,19.58,19.4,19.52,58000.0
2008-12-08 11:30:00,19.51,19.68,19.5,19.65,77700.0,19.51,19.68,19.5,19.65,77700.0
2008-12-08 12:00:00,19.65,19.66,19.52,19.65,27800.0,19.65,19.66,19.52,19.65,27800.0
2008-12-08 12:30:00,19.66,19.7,19.57,19.59,31700.0,19.66,19.7,19.57,19.59,31700.0
2008-12-08 13:00:00,19.6,19.7,19.57,19.62,50300.0,19.6,19.7,19.57,19.62,50300.0
2008-12-08 13:30:00,19.61,19.62,19.49,19.53,91300.0,19.61,19.62,19.49,19.53,91300.0
2008-12-08 14:00:00,19.53,19.74,19.52,19.67,67100.0,19.53,19.74,19.52,19.67,67100.0
2008-12-08 14:30:00,19.7,19.87,19.65,19.85,104300.0,19.7,19.87,19.65,19.85,104300.0
2008-12-08 15:00:00,19.86,19.93,19.75,19.81,131500.0,19.86,19.93,19.75,19.81,131500.0
2008-12-08 15:30:00,19.81,19.85,19.47,19.69,418100.0,19.81,19.85,19.47,19.69,418100.0
2008-12-09 09:30:00,19.42,19.77,19.42,19.62,159700.0,19.42,19.77,19.42,19.62,159700.0
2008-12-09 10:00:00,19.62,19.94,19.6,19.87,85900.0,19.62,19.94,19.6,19.87,85900.0
2008-12-09 10:30:00,19.87,19.99,19.76,19.79,76100.0,19.87,19.99,19.76,19.79,76100.0
2008-12-09 11:00:00,19.79,19.88,19.67,19.72,92400.0,19.79,19.88,19.67,19.72,92400.0
2008-12-09 11:30:00,19.72,19.77,19.59,19.7,79500.0,19.72,19.77,19.59,19.7,79500.0
2008-12-09 12:00:00,19.7,19.81,19.55,19.59,111800.0,19.7,19.81,19.55,19.59,111800.0
2008-12-09 12:30:00,19.59,19.69,19.53,19.57,50800.0,19.59,19.69,19.53,19.57,50800.0
2008-12-09 13:00:00,19.55,19.57,19.36,19.47,77800.0,19.55,19.57,19.36,19.47,77800.0
2008-12-09 13:30:00,19.45,19.54,19.38,19.49,50100.0,19.45,19.54,19.38,19.49,50100.0
2008-12-09 14:00:00,19.47,19.48,19.2,19.23,77200.0,19.47,19.48,19.2,19.23,77200.0
2008-12-09 14:30:00,19.22,19.53,19.18,19.48,85300.0,19.22,19.53,19.18,19.48,85300.0
2008-12-09 15:00:00,19.49,19.59,19.28,19.31,127500.0,19.49,19.59,19.28,19.31,127500.0
2008-12-09 15:30:00,19.31,19.45,19.25,19.35,258900.0,19.31,19.45,19.25,19.35,258900.0
2008-12-10 09:30:00,19.68,19.81,19.24,19.48,46800.0,19.68,19.81,19.24,19.48,46800.0
2008-12-10 10:00:00,19.46,19.58,19.43,19.55,58400.0,19.46,19.58,19.43,19.55,58400.0
2008-12-10 10:30:00,19.52,19.62,19.41,19.44,23100.0,19.52,19.62,19.41,19.44,23100.0
2008-12-10 11:00:00,19.49,19.64,19.47,19.56,25800.0,19.49,19.64,19.47,19.56,25800.0
2008-12-10 11:30:00,19.56,19.75,19.54,19.69,51200.0,19.56,19.75,19.54,19.69,51200.0
2008-12-10 12:00:00,19.71,19.83,19.63,19.66,86100.0,19.71,19.83,19.63,19.66,86100.0
2008-12-10 12:30:00,19.64,19.71,19.6,19.63,26000.0,19.64,19.71,19.6,19.63,26000.0
2008-12-10 13:00:00,19.63,19.71,19.49,19.49,69500.0,19.63,19.71,19.49,19.49,69500.0
2008-12-10 13:30:00,19.5,19.56,19.29,19.32,89800.0,19.5,19.56,19.29,19.32,89800.0
2008-12-10 14:00:00,19.29,19.38,19.18,19.21,80000.0,19.29,19.38,19.18,19.21,80000.0
2008-12-10 14:30:00,19.22,19.44,19.14,19.3,97200.0,19.22,19.44,19.14,19.3,97200.0
2008-12-10 15:00:00,19.3,19.5,19.27,19.48,99900.0,19.3,19.5,19.27,19.48,99900.0
2008-12-10 15:30:00,19.48,19.63,19.36,19.53,338200.0,19.48,19.63,19.36,19.53,338200.0
2008-12-11 09:30:00,19.4,19.5,19.19,19.47,141600.0,19.4,19.5,19.19,19.47,141600.0
2008-12-11 10:00:00,19.47,19.6,19.39,19.51,111900.0,19.47,19.6,19.39,19.51,111900.0
2008-12-11 10:30:00,19.49,19.52,19.38,19.47,116800.0,19.49,19.52,19.38,19.47,116800.0
2008-12-11 11:00:00,19.47,19.5,19.3,19.36,52000.0,19.47,19.5,19.3,19.36,52000.0
2008-12-11 11:30:00,19.36,19.41,19.29,19.37,49200.0,19.36,19.41,19.29,19.37,49200.0
2008-12-11 12:00:00,19.36,19.47,19.25,19.26,95600.0,19.36,19.47,19.25,19.26,95600.0
2008-12-11 12:30:00,19.27,19.44,19.26,19.39,45100.0,19.27,19.44,19.26,19.39,45100.0
2008-12-11 13:00:00,19.4,19.44,19.23,19.29,48200.0,19.4,19.44,19.23,19.29,48200.0
2008-12-11 13:30:00,19.28,19.34,19.2,19.2,76800.0,19.28,19.34,19.2,19.2,76800.0
2008-12-11 14:00:00,19.19,19.26,19.13,19.23,78700.0,19.19,19.26,19.13,19.23,78700.0
2008-12-11 14:30:00,19.22,19.22,18.7,18.74,157700.0,19.22,19.22,18.7,18.74,157700.0
2008-12-11 15:00:00,18.73,18.85,18.52,18.85,258400.0,18.73,18.85,18.52,18.85,258400.0
2008-12-11 15:30:00,18.83,18.85,18.54,18.68,397400.0,18.83,18.85,18.54,18.68,397400.0
2008-12-12 09:30:00,19.24,19.24,18.33,18.87,193400.0,19.24,19.24,18.33,18.87,193400.0
2008-12-12 10:00:00,18.88,18.98,18.82,18.9,74400.0,18.88,18.98,18.82,18.9,74400.0
2008-12-12 10:30:00,18.9,19.03,18.81,19.0,157200.0,18.9,19.03,18.81,19.0,157200.0
2008-12-12 11:00:00,19.0,19.0,18.9,18.9,110800.0,19.0,19.0,18.9,18.9,110800.0
2008-12-12 11:30:00,18.89,18.99,18.8,18.92,77300.0,18.89,18.99,18.8,18.92,77300.0
2008-12-12 12:00:00,18.93,18.99,18.92,18.96,48900.0,18.93,18.99,18.92,18.96,48900.0
2008-12-12 12:30:00,18.95,19.12,18.93,18.99,168400.0,18.95,19.12,18.93,18.99,168400.0
2008-12-12 13:00:00,19.0,19.02,18.88,18.95,81900.0,19.0,19.02,18.88,18.95,81900.0
2008-12-12 13:30:00,18.95,18.97,18.86,18.94,77200.0,18.95,18.97,18.86,18.94,77200.0
2008-12-12 14:00:00,18.94,19.02,18.88,18.96,115000.0,18.94,19.02,18.88,18.96,115000.0
2008-12-12 14:30:00,18.96,19.03,18.89,19.0,250700.0,18.96,19.03,18.89,19.0,250700.0
2008-12-12 15:00:00,18.99,19.03,18.85,18.99,196100.0,18.99,19.03,18.85,18.99,196100.0
2008-12-12 15:30:00,18.99,19.04,18.94,19.04,479300.0,18.99,19.04,18.94,19.04,479300.0
2008-12-15 09:30:00,19.48,19.48,18.84,18.91,113500.0,19.48,19.48,18.84,18.91,113500.0
2008-12-15 10:00:00,18.91,18.99,18.78,18.86,96400.0,18.91,18.99,18.78,18.86,96400.0
2008-12-15 10:30:00,18.87,18.87,18.67,18.7,41600.0,18.87,18.87,18.67,18.7,41600.0
2008-12-15 11:00:00,18.7,18.9,18.61,18.88,65200.0,18.7,18.9,18.61,18.88,65200.0
2008-12-15 11:30:00,18.88,18.98,18.86,18.94,56800.0,18.88,18.98,18.86,18.94,56800.0
2008-12-15 12:00:00,18.92,19.03,18.91,19.02,28100.0,18.92,19.03,18.91,19.02,28100.0
2008-12-15 12:30:00,19.02,19.02,18.88,18.94,30800.0,19.02,19.02,18.88,18.94,30800.0
2008-12-15 13:00:00,18.94,18.94,18.77,18.79,41000.0,18.94,18.94,18.77,18.79,41000.0
2008-12-15 13:30:00,18.79,18.91,18.77,18.84,43600.0,18.79,18.91,18.77,18.84,43600.0
2008-12-15 14:00:00,18.86,18.93,18.82,18.87,49300.0,18.86,18.93,18.82,18.87,49300.0
2008-12-15 14:30:00,18.86,18.96,18.8,18.8,67100.0,18.86,18.96,18.8,18.8,67100.0
2008-12-15 15:00:00,18.8,18.84,18.67,18.72,148500.0,18.8,18.84,18.67,18.72,148500.0
2008-12-15 15:30:00,18.71,19.08,18.68,18.87,262600.0,18.71,19.08,18.68,18.87,262600.0
2008-12-16 09:30:00,19.17,19.19,18.95,19.07,118400.0,19.17,19.19,18.95,19.07,118400.0
2008-12-16 10:00:00,19.06,19.19,18.96,19.18,169000.0,19.06,19.19,18.96,19.18,169000.0
2008-12-16 10:30:00,19.18,19.35,19.16,19.33,96500.0,19.18,19.35,19.16,19.33,96500.0
2008-12-16 11:00:00,19.32,19.37,19.25,19.36,44400.0,19.32,19.37,19.25,19.36,44400.0
2008-12-16 11:30:00,19.37,19.54,19.36,19.37,116600.0,19.37,19.54,19.36,19.37,116600.0
2008-12-16 12:00:00,19.37,19.42,19.3,19.3,63700.0,19.37,19.42,19.3,19.3,63700.0
2008-12-16 12:30:00,19.3,19.34,19.28,19.31,52300.0,19.3,19.34,19.28,19.31,52300.0
2008-12-16 13:00:00,19.31,19.31,19.26,19.29,38900.0,19.31,19.31,19.26,19.29,38900.0
2008-12-16 13:30:00,19.27,19.41,19.26,19.37,87900.0,19.27,19.41,19.26,19.37,87900.0
2008-12-16 14:00:00,19.38,19.5,19.33,19.43,130200.0,19.38,19.5,19.33,19.43,130200.0
2008-12-16 14:30:00,19.44,19.72,19.39,19.64,332700.0,19.44,19.72,19.39,19.64,332700.0
2008-12-16 15:00:00,19.64,19.98,19.52,19.83,274800.0,19.64,19.98,19.52,19.83,274800.0
2008-12-16 15:30:00,19.82,19.88,19.58,19.81,480500.0,19.82,19.88,19.58,19.81,480500.0
2008-12-17 09:30:00,19.58,19.99,19.58,19.72,135100.0,19.58,19.99,19.58,19.72,135100.0
2008-12-17 10:00:00,19.72,19.73,19.54,19.7,87100.0,19.72,19.73,19.54,19.7,87100.0
2008-12-17 10:30:00,19.7,19.79,19.61,19.69,70200.0,19.7,19.79,19.61,19.69,70200.0
2008-12-17 11:00:00,19.69,19.77,19.66,19.68,59900.0,19.69,19.77,19.66,19.68,59900.0
2008-12-17 11:30:00,19.68,19.78,19.65,19.77,71700.0,19.68,19.78,19.65,19.77,71700.0
2008-12-17 12:00:00,19.77,19.91,19.73,19.86,124500.0,19.77,19.91,19.73,19.86,124500.0
2008-12-17 12:30:00,19.86,19.88,19.68,19.72,59800.0,19.86,19.88,19.68,19.72,59800.0
2008-12-17 13:00:00,19.72,19.9,19.64,19.88,99500.0,19.72,19.9,19.64,19.88,99500.0
2008-12-17 13:30:00,19.88,19.94,19.69,19.7,103600.0,19.88,19.94,19.69,19.7,103600.0
2008-12-17 14:00:00,19.7,19.77,19.62,19.63,111300.0,19.7,19.77,19.62,19.63,111300.0
2008-12-17 14:30:00,19.63,19.77,19.54,19.75,149600.0,19.63,19.77,19.54,19.75,149600.0
2008-12-17 15:00:00,19.76,19.85,19.53,19.59,284800.0,19.76,19.85,19.53,19.59,284800.0
2008-12-17 15:30:00,19.57,19.65,19.47,19.47,426400.0,19.57,19.65,19.47,19.47,426400.0
2008-12-18 09:30:00,19.31,19.49,18.91,19.02,331800.0,19.31,19.49,18.91,19.02,331800.0
2008-12-18 10:00:00,19.05,19.21,19.04,19.12,151800.0,19.05,19.21,19.04,19.12,151800.0
2008-12-18 10:30:00,19.14,19.17,19.09,19.11,112500.0,19.14,19.17,19.09,19.11,112500.0
2008-12-18 11:00:00,19.12,19.17,19.07,19.09,143000.0,19.12,19.17,19.07,19.09,143000.0
2008-12-18 11:30:00,19.09,19.15,19.0,19.03,117700.0,19.09,19.15,19.0,19.03,117700.0
2008-12-18 12:00:00,19.03,19.1,18.98,18.98,70900.0,19.03,19.1,18.98,18.98,70900.0
2008-12-18 12:30:00,18.97,19.02,18.94,18.94,49900.0,18.97,19.02,18.94,18.94,49900.0
2008-12-18 13:00:00,18.94,19.01,18.9,18.99,78100.0,18.94,19.01,18.9,18.99,78100.0
2008-12-18 13:30:00,18.99,19.0,18.8,18.81,114800.0,18.99,19.0,18.8,18.81,114800.0
2008-12-18 14:00:00,18.82,18.91,18.77,18.81,142500.0,18.82,18.91,18.77,18.81,142500.0
2008-12-18 14:30:00,18.78,18.89,18.76,18.87,130700.0,18.78,18.89,18.76,18.87,130700.0
2008-12-18 15:00:00,18.87,18.87,18.24,18.39,366200.0,18.87,18.87,18.24,18.39,366200.0
2008-12-18 15:30:00,18.38,18.71,18.36,18.58,355800.0,18.38,18.71,18.36,18.58,355800.0
2008-12-19 09:30:00,18.79,19.07,18.71,18.76,360700.0,18.79,19.07,18.71,18.76,360700.0
2008-12-19 10:00:00,18.78,18.82,18.7,18.76,142100.0,18.78,18.82,18.7,18.76,142100.0
2008-12-19 10:30:00,18.76,18.77,18.65,18.66,119700.0,18.76,18.77,18.65,18.66,119700.0
2008-12-19 11:00:00,18.65,18.69,18.57,18.57,121400.0,18.65,18.69,18.57,18.57,121400.0
2008-12-19 11:30:00,18.57,18.66,18.52,18.56,124400.0,18.57,18.66,18.52,18.56,124400.0
2008-12-19 12:00:00,18.55,18.6,18.43,18.6,102300.0,18.55,18.6,18.43,18.6,102300.0
2008-12-19 12:30:00,18.6,18.69,18.6,18.66,82100.0,18.6,18.69,18.6,18.66,82100.0
2008-12-19 13:00:00,18.66,18.73,18.56,18.57,76800.0,18.66,18.73,18.56,18.57,76800.0
2008-12-19 13:30:00,18.57,18.77,18.57,18.74,94000.0,18.57,18.77,18.57,18.74,94000.0
2008-12-19 14:00:00,18.74,18.75,18.61,18.63,84300.0,18.74,18.75,18.61,18.63,84300.0
2008-12-19 14:30:00,18.64,18.73,18.62,18.68,93900.0,18.64,18.73,18.62,18.68,93900.0
2008-12-19 15:00:00,18.67,18.69,18.57,18.67,156000.0,18.67,18.69,18.57,18.67,156000.0
2008-12-19 15:30:00,18.67,18.72,18.59,18.61,393700.0,18.67,18.72,18.59,18.61,393700.0
2008-12-22 09:30:00,18.62,19.09,18.26,18.57,135700.0,18.62,19.09,18.26,18.57,135700.0
2008-12-22 10:00:00,18.53,18.8,18.48,18.78,140900.0,18.53,18.8,18.48,18.78,140900.0
2008-12-22 10:30:00,18.78,18.95,18.72,18.93,105300.0,18.78,18.95,18.72,18.93,105300.0
2008-12-22 11:00:00,18.92,18.98,18.85,18.95,123300.0,18.92,18.98,18.85,18.95,123300.0
2008-12-22 11:30:00,18.94,18.95,18.75,18.81,117200.0,18.94,18.95,18.75,18.81,117200.0
2008-12-22 12:00:00,18.8,18.8,18.59,18.6,129100.0,18.8,18.8,18.59,18.6,129100.0
2008-12-22 12:30:00,18.6,18.6,18.45,18.49,157500.0,18.6,18.6,18.45,18.49,157500.0
2008-12-22 13:00:00,18.49,18.5,18.4,18.42,124300.0,18.49,18.5,18.4,18.42,124300.0
2008-12-22 13:30:00,18.42,18.42,18.16,18.19,142400.0,18.42,18.42,18.16,18.19,142400.0
2008-12-22 14:00:00,18.19,18.33,18.16,18.33,286100.0,18.19,18.33,18.16,18.33,286100.0
2008-12-22 14:30:00,18.32,18.51,18.32,18.35,154700.0,18.32,18.51,18.32,18.35,154700.0
2008-12-22 15:00:00,18.36,18.38,18.27,18.3,125700.0,18.36,18.38,18.27,18.3,125700.0
2008-12-22 15:30:00,18.31,18.4,18.24,18.4,684000.0,18.31,18.4,18.24,18.4,684000.0
2008-12-23 09:30:00,18.52,18.73,18.23,18.7,126800.0,18.52,18.73,18.23,18.7,126800.0
2008-12-23 10:00:00,18.68,18.71,18.42,18.49,111100.0,18.68,18.71,18.42,18.49,111100.0
2008-12-23 10:30:00,18.51,18.66,18.51,18.61,89600.0,18.51,18.66,18.51,18.61,89600.0
2008-12-23 11:00:00,18.61,18.65,18.46,18.47,87000.0,18.61,18.65,18.46,18.47,87000.0
2008-12-23 11:30:00,18.46,18.49,18.39,18.41,47000.0,18.46,18.49,18.39,18.41,47000.0
2008-12-23 12:00:00,18.41,18.51,18.41,18.48,81500.0,18.41,18.51,18.41,18.48,81500.0
2008-12-23 12:30:00,18.48,18.48,18.42,18.48,41700.0,18.48,18.48,18.42,18.48,41700.0
2008-12-23 13:00:00,18.47,18.48,18.44,18.48,25900.0,18.47,18.48,18.44,18.48,25900.0
2008-12-23 13:30:00,18.47,18.5,18.44,18.48,38100.0,18.47,18.5,18.44,18.48,38100.0
2008-12-23 14:00:00,18.48,18.49,18.44,18.45,54100.0,18.48,18.49,18.44,18.45,54100.0
2008-12-23 14:30:00,18.45,18.48,18.35,18.45,135000.0,18.45,18.48,18.35,18.45,135000.0
2008-12-23 15:00:00,18.45,18.49,18.39,18.46,142000.0,18.45,18.49,18.39,18.46,142000.0
2008-12-23 15:30:00,18.46,18.49,18.34,18.35,207900.0,18.46,18.49,18.34,18.35,207900.0
2008-12-24 09:30:00,18.17,18.69,18.15,18.42,82700.0,18.17,18.69,18.15,18.42,82700.0
2008-12-24 10:00:00,18.41,18.61,18.37,18.6,59700.0,18.41,18.61,18.37,18.6,59700.0
2008-12-24 10:30:00,18.6,18.69,18.59,18.64,51400.0,18.6,18.69,18.59,18.64,51400.0
2008-12-24 11:00:00,18.64,18.65,18.6,18.62,30500.0,18.64,18.65,18.6,18.62,30500.0
2008-12-24 11:30:00,18.62,18.63,18.55,18.55,38700.0,18.62,18.63,18.55,18.55,38700.0
2008-12-24 12:00:00,18.56,18.56,18.5,18.51,49100.0,18.56,18.56,18.5,18.51,49100.0
2008-12-24 12:30:00,18.52,18.6,18.49,18.51,135000.0,18.52,18.6,18.49,18.51,135000.0
2008-12-26 09:30:00,18.51,18.65,18.43,18.51,37400.0,18.51,18.65,18.43,18.51,37400.0
2008-12-26 10:00:00,18.51,18.54,18.42,18.47,32500.0,18.51,18.54,18.42,18.47,32500.0
2008-12-26 10:30:00,18.5,18.53,18.46,18.46,13000.0,18.5,18.53,18.46,18.46,13000.0
2008-12-26 11:00:00,18.46,18.48,18.41,18.41,28100.0,18.46,18.48,18.41,18.41,28100.0
2008-12-26 11:30:00,18.42,18.52,18.4,18.52,25300.0,18.42,18.52,18.4,18.52,25300.0
2008-12-26 12:00:00,18.54,18.55,18.51,18.53,15200.0,18.54,18.55,18.51,18.53,15200.0
2008-12-26 12:30:00,18.53,18.62,18.53,18.56,35600.0,18.53,18.62,18.53,18.56,35600.0
2008-12-26 13:00:00,18.54,18.59,18.54,18.55,11300.0,18.54,18.59,18.54,18.55,11300.0
2008-12-26 13:30:00,18.54,18.6,18.54,18.6,20400.0,18.54,18.6,18.54,18.6,20400.0
2008-12-26 14:00:00,18.59,18.64,18.59,18.59,10800.0,18.59,18.64,18.59,18.59,10800.0
2008-12-26 14:30:00,18.59,18.64,18.59,18.61,11700.0,18.59,18.64,18.59,18.61,11700.0
2008-12-26 15:00:00,18.61,18.62,18.58,18.6,19600.0,18.61,18.62,18.58,18.6,19600.0
2008-12-26 15:30:00,18.6,18.6,18.53,18.55,90200.0,18.6,18.6,18.53,18.55,90200.0
2008-12-29 09:30:00,18.55,18.66,18.5,18.51,50400.0,18.55,18.66,18.5,18.51,50400.0
2008-12-29 10:00:00,18.54,18.54,18.35,18.4,37800.0,18.54,18.54,18.35,18.4,37800.0
2008-12-29 10:30:00,18.38,18.45,18.33,18.39,33200.0,18.38,18.45,18.33,18.39,33200.0
2008-12-29 11:00:00,18.39,18.45,18.33,18.34,52600.0,18.39,18.45,18.33,18.34,52600.0
2008-12-29 11:30:00,18.34,18.47,18.34,18.47,82800.0,18.34,18.47,18.34,18.47,82800.0
2008-12-29 12:00:00,18.47,18.51,18.41,18.43,28900.0,18.47,18.51,18.41,18.43,28900.0
2008-12-29 12:30:00,18.43,18.5,18.42,18.44,16500.0,18.43,18.5,18.42,18.44,16500.0
2008-12-29 13:00:00,18.44,18.44,18.32,18.38,37500.0,18.44,18.44,18.32,18.38,37500.0
2008-12-29 13:30:00,18.39,18.61,18.39,18.57,150200.0,18.39,18.61,18.39,18.57,150200.0
2008-12-29 14:00:00,18.56,18.56,18.39,18.44,61400.0,18.56,18.56,18.39,18.44,61400.0
2008-12-29 14:30:00,18.43,18.44,18.37,18.42,43300.0,18.43,18.44,18.37,18.42,43300.0
2008-12-29 15:00:00,18.43,18.52,18.42,18.42,88900.0,18.43,18.52,18.42,18.42,88900.0
2008-12-29 15:30:00,18.42,18.52,18.39,18.5,156200.0,18.42,18.52,18.39,18.5,156200.0
2008-12-30 09:30:00,18.51,18.53,18.41,18.42,95800.0,18.51,18.53,18.41,18.42,95800.0
2008-12-30 10:00:00,18.42,18.61,18.41,18.61,68400.0,18.42,18.61,18.41,18.61,68400.0
2008-12-30 10:30:00,18.62,18.73,18.62,18.7,58500.0,18.62,18.73,18.62,18.7,58500.0
2008-12-30 11:00:00,18.7,18.73,18.65,18.73,45000.0,18.7,18.73,18.65,18.73,45000.0
2008-12-30 11:30:00,18.73,18.97,18.73,18.91,70000.0,18.73,18.97,18.73,18.91,70000.0
2008-12-30 12:00:00,18.9,18.9,18.78,18.8,26400.0,18.9,18.9,18.78,18.8,26400.0
2008-12-30 12:30:00,18.8,18.88,18.78,18.86,46100.0,18.8,18.88,18.78,18.86,46100.0
2008-12-30 13:00:00,18.86,18.86,18.78,18.84,56700.0,18.86,18.86,18.78,18.84,56700.0
2008-12-30 13:30:00,18.83,18.86,18.8,18.84,28500.0,18.83,18.86,18.8,18.84,28500.0
2008-12-30 14:00:00,18.84,18.9,18.81,18.88,64000.0,18.84,18.9,18.81,18.88,64000.0
2008-12-30 14:30:00,18.89,18.93,18.87,18.87,78100.0,18.89,18.93,18.87,18.87,78100.0
2008-12-30 15:00:00,18.88,18.89,18.8,18.83,94700.0,18.88,18.89,18.8,18.83,94700.0
2008-12-30 15:30:00,18.83,18.97,18.81,18.92,196400.0,18.83,18.97,18.81,18.92,196400.0
2008-12-31 09:30:00,18.99,19.07,18.66,18.94,67400.0,18.99,19.07,18.66,18.94,67400.0
2008-12-31 10:00:00,18.94,19.0,18.85,18.86,54500.0,18.94,19.0,18.85,18.86,54500.0
2008-12-31 10:30:00,18.87,18.88,18.8,18.84,49400.0,18.87,18.88,18.8,18.84,49400.0
2008-12-31 11:00:00,18.84,18.9,18.84,18.9,49200.0,18.84,18.9,18.84,18.9,49200.0
2008-12-31 11:30:00,18.9,18.92,18.81,18.86,50000.0,18.9,18.92,18.81,18.86,50000.0
2008-12-31 12:00:00,18.86,18.97,18.86,18.96,94600.0,18.86,18.97,18.86,18.96,94600.0
2008-12-31 12:30:00,18.96,19.05,18.94,18.99,80300.0,18.96,19.05,18.94,18.99,80300.0
2008-12-31 13:00:00,18.99,19.02,18.95,18.98,80400.0,18.99,19.02,18.95,18.98,80400.0
2008-12-31 13:30:00,18.97,19.0,18.9,18.98,61000.0,18.97,19.0,18.9,18.98,61000.0
2008-12-31 14:00:00,18.98,19.03,18.93,18.96,114800.0,18.98,19.03,18.93,18.96,114800.0
2008-12-31 14:30:00,18.97,18.99,18.88,18.95,66500.0,18.97,18.99,18.88,18.95,66500.0
2008-12-31 15:00:00,18.95,18.98,18.82,18.92,179800.0,18.95,18.98,18.82,18.92,179800.0
2008-12-31 15:30:00,18.92,19.02,18.86,19.0,524400.0,18.92,19.02,18.86,19.0,524400.0
2009-01-02 09:30:00,19.02,19.11,18.94,19.07,90300.0,19.02,19.11,18.94,19.07,90300.0
2009-01-02 10:00:00,19.06,19.11,18.97,19.1,102400.0,19.06,19.11,18.97,19.1,102400.0
2009-01-02 10:30:00,19.11,19.36,19.11,19.34,110100.0,19.11,19.36,19.11,19.34,110100.0
2009-01-02 11:00:00,19.34,19.43,19.33,19.4,95800.0,19.34,19.43,19.33,19.4,95800.0
2009-01-02 11:30:00,19.39,19.42,19.33,19.35,106900.0,19.39,19.42,19.33,19.35,106900.0
2009-01-02 12:00:00,19.36,19.48,19.36,19.46,56900.0,19.36,19.48,19.36,19.46,56900.0
2009-01-02 12:30:00,19.47,19.6,19.47,19.59,98900.0,19.47,19.6,19.47,19.59,98900.0
2009-01-02 13:00:00,19.59,19.83,19.58,19.83,156600.0,19.59,19.83,19.58,19.83,156600.0
2009-01-02 13:30:00,19.82,19.86,19.71,19.85,128100.0,19.82,19.86,19.71,19.85,128100.0
2009-01-02 14:00:00,19.85,19.88,19.78,19.79,120700.0,19.85,19.88,19.78,19.79,120700.0
2009-01-02 14:30:00,19.79,19.83,19.7,19.72,127300.0,19.79,19.83,19.7,19.72,127300.0
2009-01-02 15:00:00,19.72,19.74,19.6,19.67,175300.0,19.72,19.74,19.6,19.67,175300.0
2009-01-02 15:30:00,19.67,19.8,19.66,19.73,339200.0,19.67,19.8,19.66,19.73,339200.0
2009-01-05 09:30:00,19.79,19.9,19.38,19.81,212500.0,19.79,19.9,19.38,19.81,212500.0
2009-01-05 10:00:00,19.81,20.07,19.81,20.04,280300.0,19.81,20.07,19.81,20.04,280300.0
2009-01-05 10:30:00,20.04,20.1,19.9,19.95,477800.0,20.04,20.1,19.9,19.95,477800.0
2009-01-05 11:00:00,19.96,20.09,19.95,19.98,247100.0,19.96,20.09,19.95,19.98,247100.0
2009-01-05 11:30:00,19.98,20.02,19.96,19.98,102600.0,19.98,20.02,19.96,19.98,102600.0
2009-01-05 12:00:00,19.98,20.29,19.97,20.2,225700.0,19.98,20.29,19.97,20.2,225700.0
2009-01-05 12:30:00,20.21,20.21,20.08,20.16,111900.0,20.21,20.21,20.08,20.16,111900.0
2009-01-05 13:00:00,20.16,20.19,20.1,20.18,98800.0,20.16,20.19,20.1,20.18,98800.0
2009-01-05 13:30:00,20.18,20.35,20.18,20.34,152400.0,20.18,20.35,20.18,20.34,152400.0
2009-01-05 14:00:00,20.33,20.44,20.24,20.24,203600.0,20.33,20.44,20.24,20.24,203600.0
2009-01-05 14:30:00,20.23,20.24,19.99,20.03,216000.0,20.23,20.24,19.99,20.03,216000.0
2009-01-05 15:00:00,20.03,20.16,20.01,20.05,123900.0,20.03,20.16,20.01,20.05,123900.0
2009-01-05 15:30:00,20.04,20.22,20.03,20.2,320800.0,20.04,20.22,20.03,20.2,320800.0
2009-01-06 09:30:00,20.44,20.83,20.11,20.8,249900.0,20.44,20.83,20.11,20.8,249900.0
2009-01-06 10:00:00,20.8,20.85,20.62,20.71,210000.0,20.8,20.85,20.62,20.71,210000.0
2009-01-06 10:30:00,20.71,20.79,20.69,20.77,121700.0,20.71,20.79,20.69,20.77,121700.0
2009-01-06 11:00:00,20.76,20.79,20.72,20.74,118700.0,20.76,20.79,20.72,20.74,118700.0
2009-01-06 11:30:00,20.74,20.76,20.63,20.65,67200.0,20.74,20.76,20.63,20.65,67200.0
2009-01-06 12:00:00,20.65,20.69,20.59,20.59,75100.0,20.65,20.69,20.59,20.59,75100.0
2009-01-06 12:30:00,20.6,20.74,20.55,20.7,100900.0,20.6,20.74,20.55,20.7,100900.0
2009-01-06 13:00:00,20.7,20.71,20.54,20.65,89700.0,20.7,20.71,20.54,20.65,89700.0
2009-01-06 13:30:00,20.65,20.74,20.64,20.7,96000.0,20.65,20.74,20.64,20.7,96000.0
2009-01-06 14:00:00,20.7,20.83,20.6,20.83,175500.0,20.7,20.83,20.6,20.83,175500.0
2009-01-06 14:30:00,20.83,20.89,20.73,20.89,176500.0,20.83,20.89,20.73,20.89,176500.0
2009-01-06 15:00:00,20.89,20.89,20.63,20.63,169200.0,20.89,20.89,20.63,20.63,169200.0
2009-01-06 15:30:00,20.63,20.7,20.57,20.58,322400.0,20.63,20.7,20.57,20.58,322400.0
2009-01-07 09:30:00,20.39,20.8,20.32,20.76,319600.0,20.39,20.8,20.32,20.76,319600.0
2009-01-07 10:00:00,20.75,20.79,20.35,20.46,141300.0,20.75,20.79,20.35,20.46,141300.0
2009-01-07 10:30:00,20.45,20.74,20.39,20.67,308300.0,20.45,20.74,20.39,20.67,308300.0
2009-01-07 11:00:00,20.66,20.69,20.55,20.63,152600.0,20.66,20.69,20.55,20.63,152600.0
2009-01-07 11:30:00,20.62,20.7,20.56,20.69,204600.0,20.62,20.7,20.56,20.69,204600.0
2009-01-07 12:00:00,20.69,20.77,20.66,20.77,146800.0,20.69,20.77,20.66,20.77,146800.0
2009-01-07 12:30:00,20.76,20.76,20.64,20.71,242000.0,20.76,20.76,20.64,20.71,242000.0
2009-01-07 13:00:00,20.7,20.79,20.6,20.67,215000.0,20.7,20.79,20.6,20.67,215000.0
2009-01-07 13:30:00,20.67,20.71,20.58,20.6,177900.0,20.67,20.71,20.58,20.6,177900.0
2009-01-07 14:00:00,20.61,20.67,20.55,20.6,165300.0,20.61,20.67,20.55,20.6,165300.0
2009-01-07 14:30:00,20.6,20.8,20.56,20.8,262400.0,20.6,20.8,20.56,20.8,262400.0
2009-01-07 15:00:00,20.8,20.8,20.64,20.68,235100.0,20.8,20.8,20.64,20.68,235100.0
2009-01-07 15:30:00,20.69,20.81,20.69,20.78,524900.0,20.69,20.81,20.69,20.78,524900.0
2009-01-08 09:30:00,20.77,20.84,20.55,20.65,140000.0,20.77,20.84,20.55,20.65,140000.0
2009-01-08 10:00:00,20.65,20.85,20.62,20.81,140000.0,20.65,20.85,20.62,20.81,140000.0
2009-01-08 10:30:00,20.8,21.13,20.79,21.04,287600.0,20.8,21.13,20.79,21.04,287600.0
2009-01-08 11:00:00,21.04,21.12,21.0,21.01,123400.0,21.04,21.12,21.0,21.01,123400.0
2009-01-08 11:30:00,21.02,21.15,20.95,21.06,147000.0,21.02,21.15,20.95,21.06,147000.0
2009-01-08 12:00:00,21.06,21.14,20.97,21.01,118500.0,21.06,21.14,20.97,21.01,118500.0
2009-01-08 12:30:00,21.01,21.17,20.99,21.09,122200.0,21.01,21.17,20.99,21.09,122200.0
2009-01-08 13:00:00,21.09,21.16,20.99,21.01,175800.0,21.09,21.16,20.99,21.01,175800.0
2009-01-08 13:30:00,21.0,21.09,20.98,21.08,93900.0,21.0,21.09,20.98,21.08,93900.0
2009-01-08 14:00:00,21.08,21.24,21.05,21.1,134800.0,21.08,21.24,21.05,21.1,134800.0
2009-01-08 14:30:00,21.11,21.27,21.05,21.2,97800.0,21.11,21.27,21.05,21.2,97800.0
2009-01-08 15:00:00,21.2,21.24,21.05,21.12,138700.0,21.2,21.24,21.05,21.12,138700.0
2009-01-08 15:30:00,21.12,21.21,21.04,21.21,284500.0,21.12,21.21,21.04,21.21,284500.0
2009-01-09 09:30:00,21.84,21.98,21.02,21.18,800000.0,21.84,21.98,21.02,21.18,800000.0
2009-01-09 10:00:00,21.16,21.3,21.03,21.1,340400.0,21.16,21.3,21.03,21.1,340400.0
2009-01-09 10:30:00,21.1,21.12,20.96,21.04,399300.0,21.1,21.12,20.96,21.04,399300.0
2009-01-09 11:00:00,21.04,21.28,21.0,21.26,176700.0,21.04,21.28,21.0,21.26,176700.0
2009-01-09 11:30:00,21.25,21.28,21.16,21.21,163300.0,21.25,21.28,21.16,21.21,163300.0
2009-01-09 12:00:00,21.22,21.25,21.14,21.15,143100.0,21.22,21.25,21.14,21.15,143100.0
2009-01-09 12:30:00,21.14,21.19,21.12,21.15,107700.0,21.14,21.19,21.12,21.15,107700.0
2009-01-09 13:00:00,21.17,21.3,21.15,21.27,141300.0,21.17,21.3,21.15,21.27,141300.0
2009-01-09 13:30:00,21.27,21.36,21.21,21.28,96400.0,21.27,21.36,21.21,21.28,96400.0
2009-01-09 14:00:00,21.28,21.38,21.24,21.29,65800.0,21.28,21.38,21.24,21.29,65800.0
2009-01-09 14:30:00,21.3,21.42,21.27,21.3,164500.0,21.3,21.42,21.27,21.3,164500.0
2009-01-09 15:00:00,21.3,21.31,21.11,21.17,304900.0,21.3,21.31,21.11,21.17,304900.0
2009-01-09 15:30:00,21.17,21.29,21.04,21.06,508200.0,21.17,21.29,21.04,21.06,508200.0
2009-01-12 09:30:00,21.07,21.11,20.87,20.97,277300.0,21.07,21.11,20.87,20.97,277300.0
2009-01-12 10:00:00,20.97,21.0,20.84,20.98,293200.0,20.97,21.0,20.84,20.98,293200.0
2009-01-12 10:30:00,20.99,21.05,20.96,21.03,116200.0,20.99,21.05,20.96,21.03,116200.0
2009-01-12 11:00:00,21.02,21.04,20.96,20.99,103500.0,21.02,21.04,20.96,20.99,103500.0
2009-01-12 11:30:00,21.0,21.04,20.95,21.01,99000.0,21.0,21.04,20.95,21.01,99000.0
2009-01-12 12:00:00,21.01,21.07,20.98,20.99,127000.0,21.01,21.07,20.98,20.99,127000.0
2009-01-12 12:30:00,20.99,21.04,20.97,21.03,113200.0,20.99,21.04,20.97,21.03,113200.0
2009-01-12 13:00:00,21.03,21.08,21.02,21.07,96000.0,21.03,21.08,21.02,21.07,96000.0
2009-01-12 13:30:00,21.06,21.13,20.99,21.09,96800.0,21.06,21.13,20.99,21.09,96800.0
2009-01-12 14:00:00,21.07,21.07,20.99,21.05,84400.0,21.07,21.07,20.99,21.05,84400.0
2009-01-12 14:30:00,21.04,21.06,20.93,21.06,170700.0,21.04,21.06,20.93,21.06,170700.0
2009-01-12 15:00:00,21.05,21.12,21.0,21.06,154200.0,21.05,21.12,21.0,21.06,154200.0
2009-01-12 15:30:00,21.05,21.16,20.98,21.07,414300.0,21.05,21.16,20.98,21.07,414300.0
2009-01-13 09:30:00,21.09,21.44,21.03,21.21,205100.0,21.09,21.44,21.03,21.21,205100.0
2009-01-13 10:00:00,21.2,21.3,21.14,21.24,139800.0,21.2,21.3,21.14,21.24,139800.0
2009-01-13 10:30:00,21.23,21.33,21.19,21.29,155200.0,21.23,21.33,21.19,21.29,155200.0
2009-01-13 11:00:00,21.28,21.36,21.22,21.28,243800.0,21.28,21.36,21.22,21.28,243800.0
2009-01-13 11:30:00,21.27,21.39,21.26,21.37,138100.0,21.27,21.39,21.26,21.37,138100.0
2009-01-13 12:00:00,21.38,21.38,21.19,21.21,102700.0,21.38,21.38,21.19,21.21,102700.0
2009-01-13 12:30:00,21.21,21.27,21.14,21.16,148100.0,21.21,21.27,21.14,21.16,148100.0
2009-01-13 13:00:00,21.17,21.2,21.1,21.17,111400.0,21.17,21.2,21.1,21.17,111400.0
2009-01-13 13:30:00,21.17,21.27,21.05,21.17,196500.0,21.17,21.27,21.05,21.17,196500.0
2009-01-13 14:00:00,21.17,21.24,21.1,21.19,131300.0,21.17,21.24,21.1,21.19,131300.0
2009-01-13 14:30:00,21.19,21.54,21.18,21.46,303700.0,21.19,21.54,21.18,21.46,303700.0
2009-01-13 15:00:00,21.46,21.46,21.21,21.34,268800.0,21.46,21.46,21.21,21.34,268800.0
2009-01-13 15:30:00,21.33,21.41,21.2,21.33,504900.0,21.33,21.41,21.2,21.33,504900.0
2009-01-14 09:30:00,21.01,21.49,21.01,21.47,244700.0,21.01,21.49,21.01,21.47,244700.0
2009-01-14 10:00:00,21.46,21.61,21.14,21.19,245000.0,21.46,21.61,21.14,21.19,245000.0
2009-01-14 10:30:00,21.17,21.26,21.0,21.04,166300.0,21.17,21.26,21.0,21.04,166300.0
2009-01-14 11:00:00,21.04,21.19,20.97,21.19,187300.0,21.04,21.19,20.97,21.19,187300.0
2009-01-14 11:30:00,21.19,21.29,21.14,21.23,77600.0,21.19,21.29,21.14,21.23,77600.0
2009-01-14 12:00:00,21.23,21.3,21.13,21.14,63900.0,21.23,21.3,21.13,21.14,63900.0
2009-01-14 12:30:00,21.15,21.35,21.1,21.34,108100.0,21.15,21.35,21.1,21.34,108100.0
2009-01-14 13:00:00,21.34,21.37,21.29,21.3,71400.0,21.34,21.37,21.29,21.3,71400.0
2009-01-14 13:30:00,21.31,21.4,21.3,21.33,100500.0,21.31,21.4,21.3,21.33,100500.0
2009-01-14 14:00:00,21.33,21.37,21.27,21.33,212700.0,21.33,21.37,21.27,21.33,212700.0
2009-01-14 14:30:00,21.34,21.5,21.34,21.38,235700.0,21.34,21.5,21.34,21.38,235700.0
2009-01-14 15:00:00,21.38,21.39,21.17,21.19,213500.0,21.38,21.39,21.17,21.19,213500.0
2009-01-14 15:30:00,21.19,21.35,21.16,21.26,330100.0,21.19,21.35,21.16,21.26,330100.0
2009-01-15 09:30:00,21.0,21.33,21.0,21.29,160400.0,21.0,21.33,21.0,21.29,160400.0
2009-01-15 10:00:00,21.29,21.36,21.2,21.29,135400.0,21.29,21.36,21.2,21.29,135400.0
2009-01-15 10:30:00,21.28,21.38,21.23,21.31,147300.0,21.28,21.38,21.23,21.31,147300.0
2009-01-15 11:00:00,21.31,21.37,21.25,21.27,98300.0,21.31,21.37,21.25,21.27,98300.0
2009-01-15 11:30:00,21.26,21.29,21.21,21.21,233200.0,21.26,21.29,21.21,21.21,233200.0
2009-01-15 12:00:00,21.2,21.22,21.0,21.03,304300.0,21.2,21.22,21.0,21.03,304300.0
2009-01-15 12:30:00,21.04,21.1,20.94,20.99,157000.0,21.04,21.1,20.94,20.99,157000.0
2009-01-15 13:00:00,21.0,21.02,20.91,21.0,248000.0,21.0,21.02,20.91,21.0,248000.0
2009-01-15 13:30:00,21.0,21.15,20.97,21.1,215300.0,21.0,21.15,20.97,21.1,215300.0
2009-01-15 14:00:00,21.11,21.19,20.95,21.04,375000.0,21.11,21.19,20.95,21.04,375000.0
2009-01-15 14:30:00,21.05,21.11,20.97,21.02,399300.0,21.05,21.11,20.97,21.02,399300.0
2009-01-15 15:00:00,21.01,21.07,20.91,20.96,374300.0,21.01,21.07,20.91,20.96,374300.0
2009-01-15 15:30:00,20.95,20.95,20.76,20.89,711000.0,20.95,20.95,20.76,20.89,711000.0
2009-01-16 09:30:00,20.8,21.24,20.8,20.98,189200.0,20.8,21.24,20.8,20.98,189200.0
2009-01-16 10:00:00,20.97,21.05,20.68,20.69,165900.0,20.97,21.05,20.68,20.69,165900.0
2009-01-16 10:30:00,20.7,20.72,20.65,20.71,154600.0,20.7,20.72,20.65,20.71,154600.0
2009-01-16 11:00:00,20.71,20.71,20.61,20.68,136500.0,20.71,20.71,20.61,20.68,136500.0
2009-01-16 11:30:00,20.68,20.68,20.42,20.52,179300.0,20.68,20.68,20.42,20.52,179300.0
2009-01-16 12:00:00,20.51,20.57,20.25,20.28,230300.0,20.51,20.57,20.25,20.28,230300.0
2009-01-16 12:30:00,20.28,20.45,20.27,20.45,158400.0,20.28,20.45,20.27,20.45,158400.0
2009-01-16 13:00:00,20.46,20.57,20.43,20.53,149300.0,20.46,20.57,20.43,20.53,149300.0
2009-01-16 13:30:00,20.53,20.67,20.52,20.67,142800.0,20.53,20.67,20.52,20.67,142800.0
2009-01-16 14:00:00,20.68,20.77,20.63,20.75,188700.0,20.68,20.77,20.63,20.75,188700.0
2009-01-16 14:30:00,20.75,20.89,20.67,20.89,171000.0,20.75,20.89,20.67,20.89,171000.0
2009-01-16 15:00:00,20.89,21.01,20.8,20.86,192800.0,20.89,21.01,20.8,20.86,192800.0
2009-01-16 15:30:00,20.85,21.05,20.82,20.96,300700.0,20.85,21.05,20.82,20.96,300700.0
2009-01-20 09:30:00,21.36,21.75,21.26,21.34,377700.0,21.36,21.75,21.26,21.34,377700.0
2009-01-20 10:00:00,21.33,21.35,21.01,21.23,203900.0,21.33,21.35,21.01,21.23,203900.0
2009-01-20 10:30:00,21.22,21.27,21.16,21.24,191900.0,21.22,21.27,21.16,21.24,191900.0
2009-01-20 11:00:00,21.24,21.48,21.23,21.31,271300.0,21.24,21.48,21.23,21.31,271300.0
2009-01-20 11:30:00,21.31,21.47,21.3,21.38,112400.0,21.31,21.47,21.3,21.38,112400.0
2009-01-20 12:00:00,21.38,21.5,21.34,21.37,152500.0,21.38,21.5,21.34,21.37,152500.0
2009-01-20 12:30:00,21.36,21.36,21.17,21.25,157500.0,21.36,21.36,21.17,21.25,157500.0
2009-01-20 13:00:00,21.24,21.4,21.18,21.33,111100.0,21.24,21.4,21.18,21.33,111100.0
2009-01-20 13:30:00,21.33,21.33,21.1,21.18,150800.0,21.33,21.33,21.1,21.18,150800.0
2009-01-20 14:00:00,21.18,21.2,21.05,21.16,134500.0,21.18,21.2,21.05,21.16,134500.0
2009-01-20 14:30:00,21.16,21.29,21.1,21.21,143300.0,21.16,21.29,21.1,21.21,143300.0
2009-01-20 15:00:00,21.22,21.22,21.03,21.18,259600.0,21.22,21.22,21.03,21.18,259600.0
2009-01-20 15:30:00,21.19,21.34,20.95,20.96,637800.0,21.19,21.34,20.95,20.96,637800.0
2009-01-21 09:30:00,21.17,21.54,21.17,21.37,294400.0,21.17,21.54,21.17,21.37,294400.0
2009-01-21 10:00:00,21.37,21.44,21.18,21.18,190000.0,21.37,21.44,21.18,21.18,190000.0
2009-01-21 10:30:00,21.17,21.2,20.92,20.93,192500.0,21.17,21.2,20.92,20.93,192500.0
2009-01-21 11:00:00,20.93,21.02,20.9,20.97,190500.0,20.93,21.02,20.9,20.97,190500.0
2009-01-21 11:30:00,20.97,21.06,20.94,20.99,152900.0,20.97,21.06,20.94,20.99,152900.0
2009-01-21 12:00:00,21.0,21.0,20.89,20.93,116500.0,21.0,21.0,20.89,20.93,116500.0
2009-01-21 12:30:00,20.93,20.96,20.87,20.9,112200.0,20.93,20.96,20.87,20.9,112200.0
2009-01-21 13:00:00,20.9,20.93,20.79,20.83,119600.0,20.9,20.93,20.79,20.83,119600.0
2009-01-21 13:30:00,20.83,21.16,20.82,21.14,188400.0,20.83,21.16,20.82,21.14,188400.0
2009-01-21 14:00:00,21.14,21.28,21.09,21.26,262600.0,21.14,21.28,21.09,21.26,262600.0
2009-01-21 14:30:00,21.27,21.47,21.27,21.46,453200.0,21.27,21.47,21.27,21.46,453200.0
2009-01-21 15:00:00,21.46,21.6,21.43,21.57,536600.0,21.46,21.6,21.43,21.57,536600.0
2009-01-21 15:30:00,21.56,21.87,21.53,21.84,805000.0,21.56,21.87,21.53,21.84,805000.0
2009-01-22 09:30:00,21.18,21.58,21.18,21.45,522900.0,21.18,21.58,21.18,21.45,522900.0
2009-01-22 10:00:00,21.45,21.67,21.35,21.65,372900.0,21.45,21.67,21.35,21.65,372900.0
2009-01-22 10:30:00,21.65,21.65,21.38,21.39,388400.0,21.65,21.65,21.38,21.39,388400.0
2009-01-22 11:00:00,21.39,21.52,21.29,21.45,233400.0,21.39,21.52,21.29,21.45,233400.0
2009-01-22 11:30:00,21.45,21.47,21.34,21.38,263900.0,21.45,21.47,21.34,21.38,263900.0
2009-01-22 12:00:00,21.38,21.38,21.23,21.26,114300.0,21.38,21.38,21.23,21.26,114300.0
2009-01-22 12:30:00,21.26,21.26,21.1,21.12,382700.0,21.26,21.26,21.1,21.12,382700.0
2009-01-22 13:00:00,21.13,21.22,21.11,21.14,191400.0,21.13,21.22,21.11,21.14,191400.0
2009-01-22 13:30:00,21.14,21.31,21.08,21.3,215700.0,21.14,21.31,21.08,21.3,215700.0
2009-01-22 14:00:00,21.29,21.49,21.24,21.35,237200.0,21.29,21.49,21.24,21.35,237200.0
2009-01-22 14:30:00,21.34,21.38,21.04,21.13,396700.0,21.34,21.38,21.04,21.13,396700.0
2009-01-22 15:00:00,21.13,21.17,20.96,21.12,310200.0,21.13,21.17,20.96,21.12,310200.0
2009-01-22 15:30:00,21.11,21.21,20.99,21.06,544400.0,21.11,21.21,20.99,21.06,544400.0
2009-01-23 09:30:00,20.8,21.01,20.73,20.96,141200.0,20.8,21.01,20.73,20.96,141200.0
2009-01-23 10:00:00,20.97,21.14,20.93,21.12,180700.0,20.97,21.14,20.93,21.12,180700.0
2009-01-23 10:30:00,21.12,21.12,20.84,20.92,114100.0,21.12,21.12,20.84,20.92,114100.0
2009-01-23 11:00:00,20.92,21.07,20.9,21.01,157800.0,20.92,21.07,20.9,21.01,157800.0
2009-01-23 11:30:00,21.01,21.04,20.75,20.83,144700.0,21.01,21.04,20.75,20.83,144700.0
2009-01-23 12:00:00,20.82,20.94,20.79,20.93,124200.0,20.82,20.94,20.79,20.93,124200.0
2009-01-23 12:30:00,20.92,21.03,20.81,20.96,106300.0,20.92,21.03,20.81,20.96,106300.0
2009-01-23 13:00:00,20.94,21.09,20.91,20.98,127700.0,20.94,21.09,20.91,20.98,127700.0
2009-01-23 13:30:00,20.97,21.15,20.97,21.12,130600.0,20.97,21.15,20.97,21.12,130600.0
2009-01-23 14:00:00,21.14,21.26,21.02,21.15,186600.0,21.14,21.26,21.02,21.15,186600.0
2009-01-23 14:30:00,21.15,21.21,20.78,20.93,459300.0,21.15,21.21,20.78,20.93,459300.0
2009-01-23 15:00:00,20.92,21.07,20.81,20.9,228800.0,20.92,21.07,20.81,20.9,228800.0
2009-01-23 15:30:00,20.89,21.09,20.89,20.98,351800.0,20.89,21.09,20.89,20.98,351800.0
2009-01-26 09:30:00,20.87,21.19,20.74,21.17,233400.0,20.87,21.19,20.74,21.17,233400.0
2009-01-26 10:00:00,21.17,21.43,21.15,21.4,231400.0,21.17,21.43,21.15,21.4,231400.0
2009-01-26 10:30:00,21.39,21.45,21.33,21.44,168500.0,21.39,21.45,21.33,21.44,168500.0
2009-01-26 11:00:00,21.43,21.48,21.36,21.43,211500.0,21.43,21.48,21.36,21.43,211500.0
2009-01-26 11:30:00,21.42,21.43,21.28,21.35,148000.0,21.42,21.43,21.28,21.35,148000.0
2009-01-26 12:00:00,21.35,21.4,21.3,21.34,182500.0,21.35,21.4,21.3,21.34,182500.0
2009-01-26 12:30:00,21.34,21.47,21.26,21.41,175800.0,21.34,21.47,21.26,21.41,175800.0
2009-01-26 13:00:00,21.41,21.41,21.25,21.27,124800.0,21.41,21.41,21.25,21.27,124800.0
2009-01-26 13:30:00,21.27,21.41,20.98,21.16,473400.0,21.27,21.41,20.98,21.16,473400.0
2009-01-26 14:00:00,21.16,21.2,20.97,20.99,212000.0,21.16,21.2,20.97,20.99,212000.0
2009-01-26 14:30:00,20.98,21.04,20.81,20.99,215400.0,20.98,21.04,20.81,20.99,215400.0
2009-01-26 15:00:00,20.99,21.17,20.99,21.12,269900.0,20.99,21.17,20.99,21.12,269900.0
2009-01-26 15:30:00,21.13,21.14,20.88,21.02,598700.0,21.13,21.14,20.88,21.02,598700.0
2009-01-27 09:30:00,22.23,22.5,21.8,22.32,1115600.0,22.23,22.5,21.8,22.32,1115600.0
2009-01-27 10:00:00,22.32,22.55,22.18,22.41,889800.0,22.32,22.55,22.18,22.41,889800.0
2009-01-27 10:30:00,22.41,22.79,22.39,22.76,385400.0,22.41,22.79,22.39,22.76,385400.0
2009-01-27 11:00:00,22.76,22.89,22.68,22.85,355300.0,22.76,22.89,22.68,22.85,355300.0
2009-01-27 11:30:00,22.85,22.96,22.82,22.91,261400.0,22.85,22.96,22.82,22.91,261400.0
2009-01-27 12:00:00,22.91,23.08,22.78,23.07,298900.0,22.91,23.08,22.78,23.07,298900.0
2009-01-27 12:30:00,23.08,23.35,23.08,23.32,440500.0,23.08,23.35,23.08,23.32,440500.0
2009-01-27 13:00:00,23.32,23.32,22.97,22.98,379000.0,23.32,23.32,22.97,22.98,379000.0
2009-01-27 13:30:00,22.97,23.31,22.97,22.99,280600.0,22.97,23.31,22.97,22.99,280600.0
2009-01-27 14:00:00,22.99,22.99,22.87,22.91,208300.0,22.99,22.99,22.87,22.91,208300.0
2009-01-27 14:30:00,22.91,22.92,22.7,22.75,338500.0,22.91,22.92,22.7,22.75,338500.0
2009-01-27 15:00:00,22.76,22.87,22.71,22.78,356000.0,22.76,22.87,22.71,22.78,356000.0
2009-01-27 15:30:00,22.79,22.9,22.65,22.84,469500.0,22.79,22.9,22.65,22.84,469500.0
2009-01-28 09:30:00,22.92,23.19,22.81,23.18,288200.0,22.92,23.19,22.81,23.18,288200.0
2009-01-28 10:00:00,23.17,23.2,23.05,23.07,448700.0,23.17,23.2,23.05,23.07,448700.0
2009-01-28 10:30:00,23.07,23.1,22.89,22.95,211200.0,23.07,23.1,22.89,22.95,211200.0
2009-01-28 11:00:00,22.96,23.01,22.88,22.9,168300.0,22.96,23.01,22.88,22.9,168300.0
2009-01-28 11:30:00,22.9,22.92,22.77,22.77,288800.0,22.9,22.92,22.77,22.77,288800.0
2009-01-28 12:00:00,22.78,22.78,22.59,22.62,265000.0,22.78,22.78,22.59,22.62,265000.0
2009-01-28 12:30:00,22.62,22.69,22.58,22.65,132000.0,22.62,22.69,22.58,22.65,132000.0
2009-01-28 13:00:00,22.65,22.71,22.62,22.7,145900.0,22.65,22.71,22.62,22.7,145900.0
2009-01-28 13:30:00,22.7,22.86,22.7,22.8,329300.0,22.7,22.86,22.7,22.8,329300.0
2009-01-28 14:00:00,22.79,22.9,22.77,22.84,173300.0,22.79,22.9,22.77,22.84,173300.0
2009-01-28 14:30:00,22.84,22.88,22.69,22.86,206900.0,22.84,22.88,22.69,22.86,206900.0
2009-01-28 15:00:00,22.87,22.89,22.56,22.57,299400.0,22.87,22.89,22.56,22.57,299400.0
2009-01-28 15:30:00,22.57,22.83,22.51,22.82,481300.0,22.57,22.83,22.51,22.82,481300.0
2009-01-29 09:30:00,22.55,23.05,22.55,22.82,221900.0,22.55,23.05,22.55,22.82,221900.0
2009-01-29 10:00:00,22.83,22.86,22.73,22.77,176300.0,22.83,22.86,22.73,22.77,176300.0
2009-01-29 10:30:00,22.79,22.79,22.63,22.68,215800.0,22.79,22.79,22.63,22.68,215800.0
2009-01-29 11:00:00,22.68,22.7,22.49,22.52,213000.0,22.68,22.7,22.49,22.52,213000.0
2009-01-29 11:30:00,22.52,22.57,22.43,22.45,130900.0,22.52,22.57,22.43,22.45,130900.0
2009-01-29 12:00:00,22.44,22.47,22.37,22.37,106700.0,22.44,22.47,22.37,22.37,106700.0
2009-01-29 12:30:00,22.38,22.42,22.18,22.19,137500.0,22.38,22.42,22.18,22.19,137500.0
2009-01-29 13:00:00,22.21,22.33,22.16,22.32,313500.0,22.21,22.33,22.16,22.32,313500.0
2009-01-29 13:30:00,22.31,22.42,22.25,22.31,234000.0,22.31,22.42,22.25,22.31,234000.0
2009-01-29 14:00:00,22.31,22.38,22.26,22.33,256900.0,22.31,22.38,22.26,22.33,256900.0
2009-01-29 14:30:00,22.32,22.41,22.26,22.41,296200.0,22.32,22.41,22.26,22.41,296200.0
2009-01-29 15:00:00,22.41,22.59,22.41,22.57,312300.0,22.41,22.59,22.41,22.57,312300.0
2009-01-29 15:30:00,22.57,22.58,22.42,22.49,634200.0,22.57,22.58,22.42,22.49,634200.0
2009-01-30 09:30:00,22.6,23.01,22.42,22.91,282200.0,22.6,23.01,22.42,22.91,282200.0
2009-01-30 10:00:00,22.91,22.96,22.79,22.85,334400.0,22.91,22.96,22.79,22.85,334400.0
2009-01-30 10:30:00,22.85,22.95,22.8,22.94,369700.0,22.85,22.95,22.8,22.94,369700.0
2009-01-30 11:00:00,22.94,23.0,22.81,22.86,365200.0,22.94,23.0,22.81,22.86,365200.0
2009-01-30 11:30:00,22.86,23.09,22.85,23.0,453600.0,22.86,23.09,22.85,23.0,453600.0
2009-01-30 12:00:00,23.0,23.01,22.87,22.95,151100.0,23.0,23.01,22.87,22.95,151100.0
2009-01-30 12:30:00,22.95,22.95,22.87,22.91,117100.0,22.95,22.95,22.87,22.91,117100.0
2009-01-30 13:00:00,22.9,23.0,22.82,22.89,194200.0,22.9,23.0,22.82,22.89,194200.0
2009-01-30 13:30:00,22.89,22.9,22.71,22.8,321500.0,22.89,22.9,22.71,22.8,321500.0
2009-01-30 14:00:00,22.8,22.91,22.76,22.86,179600.0,22.8,22.91,22.76,22.86,179600.0
2009-01-30 14:30:00,22.85,22.88,22.75,22.79,233400.0,22.85,22.88,22.75,22.79,233400.0
2009-01-30 15:00:00,22.78,22.86,22.66,22.74,318900.0,22.78,22.86,22.66,22.74,318900.0
2009-01-30 15:30:00,22.74,22.8,22.65,22.67,591600.0,22.74,22.8,22.65,22.67,591600.0
2009-02-02 09:30:00,22.58,22.73,22.21,22.67,198500.0,22.58,22.73,22.21,22.67,198500.0
2009-02-02 10:00:00,22.67,22.9,22.64,22.88,220100.0,22.67,22.9,22.64,22.88,220100.0
2009-02-02 10:30:00,22.87,22.91,22.79,22.79,162400.0,22.87,22.91,22.79,22.79,162400.0
2009-02-02 11:00:00,22.79,22.94,22.79,22.94,234500.0,22.79,22.94,22.79,22.94,234500.0
2009-02-02 11:30:00,22.94,23.15,22.94,23.12,341600.0,22.94,23.15,22.94,23.12,341600.0
2009-02-02 12:00:00,23.11,23.11,22.99,23.04,279900.0,23.11,23.11,22.99,23.04,279900.0
2009-02-02 12:30:00,23.04,23.13,23.01,23.08,230200.0,23.04,23.13,23.01,23.08,230200.0
2009-02-02 13:00:00,23.09,23.13,23.0,23.0,212000.0,23.09,23.13,23.0,23.0,212000.0
2009-02-02 13:30:00,23.0,23.03,22.89,22.95,203200.0,23.0,23.03,22.89,22.95,203200.0
2009-02-02 14:00:00,22.95,22.96,22.82,22.84,169900.0,22.95,22.96,22.82,22.84,169900.0
2009-02-02 14:30:00,22.83,22.95,22.82,22.91,131500.0,22.83,22.95,22.82,22.91,131500.0
2009-02-02 15:00:00,22.92,22.98,22.87,22.91,359600.0,22.92,22.98,22.87,22.91,359600.0
2009-02-02 15:30:00,22.89,22.94,22.76,22.76,814400.0,22.89,22.94,22.76,22.76,814400.0
2009-02-03 09:30:00,22.36,22.67,22.34,22.44,342900.0,22.36,22.67,22.34,22.44,342900.0
2009-02-03 10:00:00,22.43,22.65,22.39,22.6,247300.0,22.43,22.65,22.39,22.6,247300.0
2009-02-03 10:30:00,22.6,22.78,22.58,22.78,117600.0,22.6,22.78,22.58,22.78,117600.0
2009-02-03 11:00:00,22.78,22.99,22.77,22.95,177400.0,22.78,22.99,22.77,22.95,177400.0
2009-02-03 11:30:00,22.95,23.02,22.87,22.98,93900.0,22.95,23.02,22.87,22.98,93900.0
2009-02-03 12:00:00,22.99,23.01,22.91,22.97,228400.0,22.99,23.01,22.91,22.97,228400.0
2009-02-03 12:30:00,22.97,22.97,22.86,22.86,114600.0,22.97,22.97,22.86,22.86,114600.0
2009-02-03 13:00:00,22.85,23.0,22.84,22.9,166000.0,22.85,23.0,22.84,22.9,166000.0
2009-02-03 13:30:00,22.9,22.94,22.87,22.87,210300.0,22.9,22.94,22.87,22.87,210300.0
2009-02-03 14:00:00,22.88,23.07,22.88,22.99,450300.0,22.88,23.07,22.88,22.99,450300.0
2009-02-03 14:30:00,22.99,23.06,22.97,22.98,289600.0,22.99,23.06,22.97,22.98,289600.0
2009-02-03 15:00:00,22.99,23.13,22.99,23.11,656400.0,22.99,23.13,22.99,23.11,656400.0
2009-02-03 15:30:00,23.11,23.19,23.02,23.15,849900.0,23.11,23.19,23.02,23.15,849900.0
2009-02-04 09:30:00,23.15,23.25,22.91,23.1,215500.0,23.15,23.25,22.91,23.1,215500.0
2009-02-04 10:00:00,23.1,23.2,23.08,23.14,208900.0,23.1,23.2,23.08,23.14,208900.0
2009-02-04 10:30:00,23.13,23.2,23.02,23.13,335800.0,23.13,23.2,23.02,23.13,335800.0
2009-02-04 11:00:00,23.12,23.16,23.06,23.09,137900.0,23.12,23.16,23.06,23.09,137900.0
2009-02-04 11:30:00,23.08,23.1,23.02,23.03,114300.0,23.08,23.1,23.02,23.03,114300.0
2009-02-04 12:00:00,23.03,23.05,23.0,23.04,61200.0,23.03,23.05,23.0,23.04,61200.0
2009-02-04 12:30:00,23.05,23.05,22.97,23.02,148600.0,23.05,23.05,22.97,23.02,148600.0
2009-02-04 13:00:00,23.02,23.02,22.92,22.99,142600.0,23.02,23.02,22.92,22.99,142600.0
2009-02-04 13:30:00,22.99,23.01,22.68,22.79,253200.0,22.99,23.01,22.68,22.79,253200.0
2009-02-04 14:00:00,22.79,22.79,22.55,22.56,284100.0,22.79,22.79,22.55,22.56,284100.0
2009-02-04 14:30:00,22.56,22.7,22.53,22.61,324200.0,22.56,22.7,22.53,22.61,324200.0
2009-02-04 15:00:00,22.61,22.68,22.51,22.57,506900.0,22.61,22.68,22.51,22.57,506900.0
2009-02-04 15:30:00,22.57,22.68,22.4,22.51,1197100.0,22.57,22.68,22.4,22.51,1197100.0
2009-02-05 09:30:00,22.23,22.42,22.06,22.35,699200.0,22.23,22.42,22.06,22.35,699200.0
2009-02-05 10:00:00,22.34,22.66,22.33,22.58,200600.0,22.34,22.66,22.33,22.58,200600.0
2009-02-05 10:30:00,22.58,22.7,22.5,22.58,372700.0,22.58,22.7,22.5,22.58,372700.0
2009-02-05 11:00:00,22.58,22.72,22.55,22.59,170700.0,22.58,22.72,22.55,22.59,170700.0
2009-02-05 11:30:00,22.6,22.66,22.52,22.59,164800.0,22.6,22.66,22.52,22.59,164800.0
2009-02-05 12:00:00,22.6,22.67,22.5,22.51,355000.0,22.6,22.67,22.5,22.51,355000.0
2009-02-05 12:30:00,22.51,22.54,22.41,22.48,226900.0,22.51,22.54,22.41,22.48,226900.0
2009-02-05 13:00:00,22.46,22.48,22.3,22.31,342300.0,22.46,22.48,22.3,22.31,342300.0
2009-02-05 13:30:00,22.32,22.37,22.3,22.34,174300.0,22.32,22.37,22.3,22.34,174300.0
2009-02-05 14:00:00,22.34,22.45,22.29,22.39,400400.0,22.34,22.45,22.29,22.39,400400.0
2009-02-05 14:30:00,22.39,22.46,22.25,22.29,343300.0,22.39,22.46,22.25,22.29,343300.0
2009-02-05 15:00:00,22.29,22.32,22.11,22.25,644200.0,22.29,22.32,22.11,22.25,644200.0
2009-02-05 15:30:00,22.25,22.27,22.03,22.12,981300.0,22.25,22.27,22.03,22.12,981300.0
2009-02-06 09:30:00,22.13,22.5,22.03,22.4,230100.0,22.13,22.5,22.03,22.4,230100.0
2009-02-06 10:00:00,22.4,22.49,22.37,22.42,182500.0,22.4,22.49,22.37,22.42,182500.0
2009-02-06 10:30:00,22.42,22.51,22.38,22.5,124200.0,22.42,22.51,22.38,22.5,124200.0
2009-02-06 11:00:00,22.5,22.65,22.5,22.63,169900.0,22.5,22.65,22.5,22.63,169900.0
2009-02-06 11:30:00,22.64,22.77,22.63,22.77,125400.0,22.64,22.77,22.63,22.77,125400.0
2009-02-06 12:00:00,22.77,22.82,22.73,22.8,121600.0,22.77,22.82,22.73,22.8,121600.0
2009-02-06 12:30:00,22.8,22.88,22.79,22.84,141700.0,22.8,22.88,22.79,22.84,141700.0
2009-02-06 13:00:00,22.84,23.02,22.84,22.99,151500.0,22.84,23.02,22.84,22.99,151500.0
2009-02-06 13:30:00,22.99,23.01,22.95,22.98,111700.0,22.99,23.01,22.95,22.98,111700.0
2009-02-06 14:00:00,22.98,22.99,22.84,22.98,339300.0,22.98,22.99,22.84,22.98,339300.0
2009-02-06 14:30:00,22.98,23.02,22.93,23.0,520800.0,22.98,23.02,22.93,23.0,520800.0
2009-02-06 15:00:00,23.0,23.0,22.85,22.97,235100.0,23.0,23.0,22.85,22.97,235100.0
2009-02-06 15:30:00,22.97,23.06,22.95,23.01,886600.0,22.97,23.06,22.95,23.01,886600.0
2009-02-09 09:30:00,22.95,23.11,22.74,23.09,214600.0,22.95,23.11,22.74,23.09,214600.0
2009-02-09 10:00:00,23.09,23.18,23.02,23.13,284600.0,23.09,23.18,23.02,23.13,284600.0
2009-02-09 10:30:00,23.13,23.41,23.03,23.28,553400.0,23.13,23.41,23.03,23.28,553400.0
2009-02-09 11:00:00,23.28,23.3,23.15,23.21,147500.0,23.28,23.3,23.15,23.21,147500.0
2009-02-09 11:30:00,23.21,23.26,23.18,23.26,50300.0,23.21,23.26,23.18,23.26,50300.0
2009-02-09 12:00:00,23.24,23.38,23.19,23.38,88800.0,23.24,23.38,23.19,23.38,88800.0
2009-02-09 12:30:00,23.38,23.38,23.13,23.13,285100.0,23.38,23.38,23.13,23.13,285100.0
2009-02-09 13:00:00,23.13,23.15,23.08,23.14,70700.0,23.13,23.15,23.08,23.14,70700.0
2009-02-09 13:30:00,23.14,23.15,23.08,23.13,115600.0,23.14,23.15,23.08,23.13,115600.0
2009-02-09 14:00:00,23.13,23.15,23.07,23.15,178500.0,23.13,23.15,23.07,23.15,178500.0
2009-02-09 14:30:00,23.15,23.19,23.08,23.13,222700.0,23.15,23.19,23.08,23.13,222700.0
2009-02-09 15:00:00,23.12,23.26,23.11,23.24,254200.0,23.12,23.26,23.11,23.24,254200.0
2009-02-09 15:30:00,23.24,23.39,23.2,23.34,736500.0,23.24,23.39,23.2,23.34,736500.0
2009-02-10 09:30:00,22.75,23.33,22.71,23.15,269000.0,22.75,23.33,22.71,23.15,269000.0
2009-02-10 10:00:00,23.15,23.22,23.02,23.08,120000.0,23.15,23.22,23.02,23.08,120000.0
2009-02-10 10:30:00,23.05,23.24,23.05,23.14,243900.0,23.05,23.24,23.05,23.14,243900.0
2009-02-10 11:00:00,23.14,23.23,22.99,23.22,390400.0,23.14,23.23,22.99,23.22,390400.0
2009-02-10 11:30:00,23.2,23.2,22.9,23.04,264600.0,23.2,23.2,22.9,23.04,264600.0
2009-02-10 12:00:00,23.04,23.2,23.0,23.01,106100.0,23.04,23.2,23.0,23.01,106100.0
2009-02-10 12:30:00,23.0,23.07,22.96,23.04,103300.0,23.0,23.07,22.96,23.04,103300.0
2009-02-10 13:00:00,23.03,23.06,22.95,23.03,179500.0,23.03,23.06,22.95,23.03,179500.0
2009-02-10 13:30:00,23.02,23.09,22.99,23.03,129600.0,23.02,23.09,22.99,23.03,129600.0
2009-02-10 14:00:00,23.02,23.1,22.85,22.85,221400.0,23.02,23.1,22.85,22.85,221400.0
2009-02-10 14:30:00,22.85,22.89,22.74,22.8,289600.0,22.85,22.89,22.74,22.8,289600.0
2009-02-10 15:00:00,22.81,22.91,22.76,22.83,365100.0,22.81,22.91,22.76,22.83,365100.0
2009-02-10 15:30:00,22.82,22.85,22.65,22.82,1178400.0,22.82,22.85,22.65,22.82,1178400.0
2009-02-11 09:30:00,22.9,23.14,22.89,23.09,144700.0,22.9,23.14,22.89,23.09,144700.0
2009-02-11 10:00:00,23.09,23.19,22.97,22.97,205000.0,23.09,23.19,22.97,22.97,205000.0
2009-02-11 10:30:00,22.97,23.1,22.88,23.06,128300.0,22.97,23.1,22.88,23.06,128300.0
2009-02-11 11:00:00,23.05,23.16,22.99,23.05,117100.0,23.05,23.16,22.99,23.05,117100.0
2009-02-11 11:30:00,23.04,23.09,22.97,23.06,121600.0,23.04,23.09,22.97,23.06,121600.0
2009-02-11 12:00:00,23.05,23.05,22.94,22.99,76600.0,23.05,23.05,22.94,22.99,76600.0
2009-02-11 12:30:00,22.99,23.05,22.97,22.98,159700.0,22.99,23.05,22.97,22.98,159700.0
2009-02-11 13:00:00,22.98,23.04,22.93,23.02,137500.0,22.98,23.04,22.93,23.02,137500.0
2009-02-11 13:30:00,23.01,23.04,22.82,22.91,280700.0,23.01,23.04,22.82,22.91,280700.0
2009-02-11 14:00:00,22.89,23.0,22.8,22.99,167200.0,22.89,23.0,22.8,22.99,167200.0
2009-02-11 14:30:00,22.99,23.22,22.94,23.14,620100.0,22.99,23.22,22.94,23.14,620100.0
2009-02-11 15:00:00,23.14,23.15,22.98,23.01,249400.0,23.14,23.15,22.98,23.01,249400.0
2009-02-11 15:30:00,23.01,23.06,22.92,22.95,379600.0,23.01,23.06,22.92,22.95,379600.0
2009-02-12 09:30:00,22.65,23.03,22.61,22.82,197200.0,22.65,23.03,22.61,22.82,197200.0
2009-02-12 10:00:00,22.82,22.98,22.71,22.92,176900.0,22.82,22.98,22.71,22.92,176900.0
2009-02-12 10:30:00,22.92,23.0,22.85,22.93,171000.0,22.92,23.0,22.85,22.93,171000.0
2009-02-12 11:00:00,22.93,23.04,22.84,23.02,211200.0,22.93,23.04,22.84,23.02,211200.0
2009-02-12 11:30:00,23.02,23.17,23.0,23.13,181400.0,23.02,23.17,23.0,23.13,181400.0
2009-02-12 12:00:00,23.13,23.16,22.99,23.16,243100.0,23.13,23.16,22.99,23.16,243100.0
2009-02-12 12:30:00,23.16,23.17,22.95,22.95,83600.0,23.16,23.17,22.95,22.95,83600.0
2009-02-12 13:00:00,22.95,22.97,22.75,22.86,169900.0,22.95,22.97,22.75,22.86,169900.0
2009-02-12 13:30:00,22.85,22.94,22.77,22.94,160800.0,22.85,22.94,22.77,22.94,160800.0
2009-02-12 14:00:00,22.93,23.03,22.84,22.91,200600.0,22.93,23.03,22.84,22.91,200600.0
2009-02-12 14:30:00,22.91,22.91,22.72,22.79,325700.0,22.91,22.91,22.72,22.79,325700.0
2009-02-12 15:00:00,22.8,22.99,22.69,22.97,575400.0,22.8,22.99,22.69,22.97,575400.0
2009-02-12 15:30:00,22.99,22.99,22.8,22.91,1202700.0,22.99,22.99,22.8,22.91,1202700.0
2009-02-13 09:30:00,22.91,23.11,22.83,23.09,326400.0,22.91,23.11,22.83,23.09,326400.0
2009-02-13 10:00:00,23.09,23.25,23.01,23.18,233000.0,23.09,23.25,23.01,23.18,233000.0
2009-02-13 10:30:00,23.18,23.31,23.1,23.21,304600.0,23.18,23.31,23.1,23.21,304600.0
2009-02-13 11:00:00,23.2,23.2,23.03,23.08,175400.0,23.2,23.2,23.03,23.08,175400.0
2009-02-13 11:30:00,23.08,23.21,23.07,23.1,578000.0,23.08,23.21,23.07,23.1,578000.0
2009-02-13 12:00:00,23.1,23.18,23.09,23.15,151700.0,23.1,23.18,23.09,23.15,151700.0
2009-02-13 12:30:00,23.15,23.23,23.09,23.11,287300.0,23.15,23.23,23.09,23.11,287300.0
2009-02-13 13:00:00,23.11,23.29,23.1,23.17,250600.0,23.11,23.29,23.1,23.17,250600.0
2009-02-13 13:30:00,23.17,23.3,23.16,23.25,326500.0,23.17,23.3,23.16,23.25,326500.0
2009-02-13 14:00:00,23.24,23.29,23.17,23.28,390900.0,23.24,23.29,23.17,23.28,390900.0
2009-02-13 14:30:00,23.27,23.35,23.24,23.31,304900.0,23.27,23.35,23.24,23.31,304900.0
2009-02-13 15:00:00,23.32,23.32,23.2,23.23,426400.0,23.32,23.32,23.2,23.23,426400.0
2009-02-13 15:30:00,23.23,23.26,23.16,23.18,944800.0,23.23,23.26,23.16,23.18,944800.0
2009-02-17 09:30:00,22.72,22.81,22.46,22.67,401000.0,22.72,22.81,22.46,22.67,401000.0
2009-02-17 10:00:00,22.65,22.91,22.6,22.9,237600.0,22.65,22.91,22.6,22.9,237600.0
2009-02-17 10:30:00,22.91,23.04,22.84,22.97,236400.0,22.91,23.04,22.84,22.97,236400.0
2009-02-17 11:00:00,22.95,22.95,22.82,22.88,141200.0,22.95,22.95,22.82,22.88,141200.0
2009-02-17 11:30:00,22.88,22.93,22.81,22.87,130800.0,22.88,22.93,22.81,22.87,130800.0
2009-02-17 12:00:00,22.87,22.96,22.83,22.87,189700.0,22.87,22.96,22.83,22.87,189700.0
2009-02-17 12:30:00,22.88,22.96,22.88,22.93,175900.0,22.88,22.96,22.88,22.93,175900.0
2009-02-17 13:00:00,22.93,22.96,22.84,22.87,184800.0,22.93,22.96,22.84,22.87,184800.0
2009-02-17 13:30:00,22.86,22.99,22.83,22.92,157300.0,22.86,22.99,22.83,22.92,157300.0
2009-02-17 14:00:00,22.92,23.05,22.87,22.94,120300.0,22.92,23.05,22.87,22.94,120300.0
2009-02-17 14:30:00,22.94,23.0,22.9,22.94,196600.0,22.94,23.0,22.9,22.94,196600.0
2009-02-17 15:00:00,22.94,23.0,22.87,22.92,263100.0,22.94,23.0,22.87,22.92,263100.0
2009-02-17 15:30:00,22.93,23.13,22.83,22.88,645600.0,22.93,23.13,22.83,22.88,645600.0
2009-02-18 09:30:00,22.94,23.0,22.5,22.85,208400.0,22.94,23.0,22.5,22.85,208400.0
2009-02-18 10:00:00,22.85,22.87,22.57,22.74,212900.0,22.85,22.87,22.57,22.74,212900.0
2009-02-18 10:30:00,22.74,23.55,22.74,22.98,284300.0,22.74,23.55,22.74,22.98,284300.0
2009-02-18 11:00:00,22.98,23.12,22.89,23.02,346700.0,22.98,23.12,22.89,23.02,346700.0
2009-02-18 11:30:00,23.02,23.06,22.88,22.96,237800.0,23.02,23.06,22.88,22.96,237800.0
2009-02-18 12:00:00,22.96,23.12,22.95,22.98,159400.0,22.96,23.12,22.95,22.98,159400.0
2009-02-18 12:30:00,22.98,23.1,22.95,23.04,176200.0,22.98,23.1,22.95,23.04,176200.0
2009-02-18 13:00:00,23.03,23.09,22.97,23.02,214800.0,23.03,23.09,22.97,23.02,214800.0
2009-02-18 13:30:00,23.02,23.1,23.0,23.04,196900.0,23.02,23.1,23.0,23.04,196900.0
2009-02-18 14:00:00,23.05,23.05,22.86,22.96,293400.0,23.05,23.05,22.86,22.96,293400.0
2009-02-18 14:30:00,22.97,22.99,22.9,22.92,246700.0,22.97,22.99,22.9,22.92,246700.0
2009-02-18 15:00:00,22.92,22.97,22.77,22.79,442400.0,22.92,22.97,22.77,22.79,442400.0
2009-02-18 15:30:00,22.8,22.82,22.74,22.75,645300.0,22.8,22.82,22.74,22.75,645300.0
2009-02-19 09:30:00,22.54,23.03,22.54,22.99,234300.0,22.54,23.03,22.54,22.99,234300.0
2009-02-19 10:00:00,22.99,22.99,22.73,22.86,166100.0,22.99,22.99,22.73,22.86,166100.0
2009-02-19 10:30:00,22.86,22.86,22.55,22.6,302900.0,22.86,22.86,22.55,22.6,302900.0
2009-02-19 11:00:00,22.6,22.61,22.42,22.44,220200.0,22.6,22.61,22.42,22.44,220200.0
2009-02-19 11:30:00,22.44,22.61,22.43,22.48,259900.0,22.44,22.61,22.43,22.48,259900.0
2009-02-19 12:00:00,22.49,22.59,22.47,22.55,115900.0,22.49,22.59,22.47,22.55,115900.0
2009-02-19 12:30:00,22.55,22.61,22.49,22.5,189000.0,22.55,22.61,22.49,22.5,189000.0
2009-02-19 13:00:00,22.51,22.62,22.41,22.62,117800.0,22.51,22.62,22.41,22.62,117800.0
2009-02-19 13:30:00,22.61,22.61,22.38,22.4,168400.0,22.61,22.61,22.38,22.4,168400.0
2009-02-19 14:00:00,22.4,22.48,22.35,22.35,207600.0,22.4,22.48,22.35,22.35,207600.0
2009-02-19 14:30:00,22.36,22.46,22.34,22.43,264500.0,22.36,22.46,22.34,22.43,264500.0
2009-02-19 15:00:00,22.42,22.44,22.28,22.34,294600.0,22.42,22.44,22.28,22.34,294600.0
2009-02-19 15:30:00,22.34,22.34,22.08,22.08,1102500.0,22.34,22.34,22.08,22.08,1102500.0
2009-02-20 09:30:00,22.09,22.4,21.6,22.35,379400.0,22.09,22.4,21.6,22.35,379400.0
2009-02-20 10:00:00,22.35,22.5,22.22,22.4,308800.0,22.35,22.5,22.22,22.4,308800.0
2009-02-20 10:30:00,22.4,22.48,22.34,22.41,167400.0,22.4,22.48,22.34,22.41,167400.0
2009-02-20 11:00:00,22.41,22.46,22.37,22.4,257900.0,22.41,22.46,22.37,22.4,257900.0
2009-02-20 11:30:00,22.4,22.42,22.24,22.28,172700.0,22.4,22.42,22.24,22.28,172700.0
2009-02-20 12:00:00,22.29,22.38,22.24,22.24,140900.0,22.29,22.38,22.24,22.24,140900.0
2009-02-20 12:30:00,22.24,22.26,22.06,22.16,264700.0,22.24,22.26,22.06,22.16,264700.0
2009-02-20 13:00:00,22.16,22.2,22.05,22.07,386400.0,22.16,22.2,22.05,22.07,386400.0
2009-02-20 13:30:00,22.08,22.14,22.05,22.08,194100.0,22.08,22.14,22.05,22.08,194100.0
2009-02-20 14:00:00,22.08,22.27,22.0,22.19,430200.0,22.08,22.27,22.0,22.19,430200.0
2009-02-20 14:30:00,22.18,22.34,22.16,22.19,536900.0,22.18,22.34,22.16,22.19,536900.0
2009-02-20 15:00:00,22.18,22.22,21.88,21.92,578000.0,22.18,22.22,21.88,21.92,578000.0
2009-02-20 15:30:00,21.92,22.0,21.77,21.89,1042600.0,21.92,22.0,21.77,21.89,1042600.0
2009-02-23 09:30:00,21.98,22.25,21.83,21.9,118000.0,21.98,22.25,21.83,21.9,118000.0
2009-02-23 10:00:00,21.9,21.95,21.75,21.91,150000.0,21.9,21.95,21.75,21.91,150000.0
2009-02-23 10:30:00,21.91,21.95,21.79,21.84,123000.0,21.91,21.95,21.79,21.84,123000.0
2009-02-23 11:00:00,21.84,21.9,21.81,21.85,78100.0,21.84,21.9,21.81,21.85,78100.0
2009-02-23 11:30:00,21.85,21.85,21.63,21.69,105400.0,21.85,21.85,21.63,21.69,105400.0
2009-02-23 12:00:00,21.69,21.82,21.68,21.79,77400.0,21.69,21.82,21.68,21.79,77400.0
2009-02-23 12:30:00,21.8,21.81,21.58,21.58,67900.0,21.8,21.81,21.58,21.58,67900.0
2009-02-23 13:00:00,21.58,21.85,21.56,21.79,312600.0,21.58,21.85,21.56,21.79,312600.0
2009-02-23 13:30:00,21.79,21.8,21.62,21.64,147600.0,21.79,21.8,21.62,21.64,147600.0
2009-02-23 14:00:00,21.63,21.74,21.57,21.69,219500.0,21.63,21.74,21.57,21.69,219500.0
2009-02-23 14:30:00,21.69,21.71,21.47,21.52,299200.0,21.69,21.71,21.47,21.52,299200.0
2009-02-23 15:00:00,21.51,21.66,21.46,21.56,202900.0,21.51,21.66,21.46,21.56,202900.0
2009-02-23 15:30:00,21.57,21.6,21.36,21.42,556500.0,21.57,21.6,21.36,21.42,556500.0
2009-02-24 09:30:00,21.49,21.86,21.36,21.73,165000.0,21.49,21.86,21.36,21.73,165000.0
2009-02-24 10:00:00,21.72,21.79,21.52,21.79,144600.0,21.72,21.79,21.52,21.79,144600.0
2009-02-24 10:30:00,21.78,21.95,21.71,21.81,91300.0,21.78,21.95,21.71,21.81,91300.0
2009-02-24 11:00:00,21.81,21.84,21.64,21.64,120600.0,21.81,21.84,21.64,21.64,120600.0
2009-02-24 11:30:00,21.65,21.69,21.49,21.63,116200.0,21.65,21.69,21.49,21.63,116200.0
2009-02-24 12:00:00,21.63,21.76,21.54,21.75,167000.0,21.63,21.76,21.54,21.75,167000.0
2009-02-24 12:30:00,21.75,21.83,21.71,21.73,195400.0,21.75,21.83,21.71,21.73,195400.0
2009-02-24 13:00:00,21.72,21.87,21.61,21.85,195000.0,21.72,21.87,21.61,21.85,195000.0
2009-02-24 13:30:00,21.86,21.97,21.77,21.94,272900.0,21.86,21.97,21.77,21.94,272900.0
2009-02-24 14:00:00,21.93,22.24,21.91,22.19,481600.0,21.93,22.24,21.91,22.19,481600.0
2009-02-24 14:30:00,22.19,22.22,22.04,22.21,472200.0,22.19,22.22,22.04,22.21,472200.0
2009-02-24 15:00:00,22.21,22.38,22.18,22.35,352700.0,22.21,22.38,22.18,22.35,352700.0
2009-02-24 15:30:00,22.35,22.41,22.24,22.32,683700.0,22.35,22.41,22.24,22.32,683700.0
2009-02-25 09:30:00,22.32,22.39,22.06,22.16,227100.0,22.32,22.39,22.06,22.16,227100.0
2009-02-25 10:00:00,22.15,22.5,22.09,22.5,328600.0,22.15,22.5,22.09,22.5,328600.0
2009-02-25 10:30:00,22.5,22.5,22.15,22.3,163100.0,22.5,22.5,22.15,22.3,163100.0
2009-02-25 11:00:00,22.29,22.39,22.28,22.38,89300.0,22.29,22.39,22.28,22.38,89300.0
2009-02-25 11:30:00,22.39,22.5,22.32,22.33,153300.0,22.39,22.5,22.32,22.33,153300.0
2009-02-25 12:00:00,22.33,22.38,22.29,22.34,119900.0,22.33,22.38,22.29,22.34,119900.0
2009-02-25 12:30:00,22.34,22.45,22.34,22.4,104600.0,22.34,22.45,22.34,22.4,104600.0
2009-02-25 13:00:00,22.4,22.56,22.39,22.41,180500.0,22.4,22.56,22.39,22.41,180500.0
2009-02-25 13:30:00,22.41,22.59,22.39,22.51,211100.0,22.41,22.59,22.39,22.51,211100.0
2009-02-25 14:00:00,22.51,22.76,22.5,22.73,510400.0,22.51,22.76,22.5,22.73,510400.0
2009-02-25 14:30:00,22.73,22.76,22.59,22.63,419400.0,22.73,22.76,22.59,22.63,419400.0
2009-02-25 15:00:00,22.63,22.67,22.55,22.58,774600.0,22.63,22.67,22.55,22.58,774600.0
2009-02-25 15:30:00,22.56,22.63,22.28,22.41,1830600.0,22.56,22.63,22.28,22.41,1830600.0
2009-02-26 09:30:00,22.75,22.75,22.33,22.59,201000.0,22.75,22.75,22.33,22.59,201000.0
2009-02-26 10:00:00,22.59,22.66,22.34,22.34,398700.0,22.59,22.66,22.34,22.34,398700.0
2009-02-26 10:30:00,22.35,22.44,22.21,22.37,259000.0,22.35,22.44,22.21,22.37,259000.0
2009-02-26 11:00:00,22.38,22.39,22.14,22.15,170800.0,22.38,22.39,22.14,22.15,170800.0
2009-02-26 11:30:00,22.15,22.25,22.15,22.24,157600.0,22.15,22.25,22.15,22.24,157600.0
2009-02-26 12:00:00,22.24,22.27,22.19,22.22,80800.0,22.24,22.27,22.19,22.22,80800.0
2009-02-26 12:30:00,22.22,22.27,22.13,22.14,128700.0,22.22,22.27,22.13,22.14,128700.0
2009-02-26 13:00:00,22.14,22.14,21.97,22.03,365600.0,22.14,22.14,21.97,22.03,365600.0
2009-02-26 13:30:00,22.03,22.11,21.99,22.01,212900.0,22.03,22.11,21.99,22.01,212900.0
2009-02-26 14:00:00,22.02,22.09,21.97,22.03,161500.0,22.02,22.09,21.97,22.03,161500.0
2009-02-26 14:30:00,22.02,22.03,21.73,21.8,522600.0,22.02,22.03,21.73,21.8,522600.0
2009-02-26 15:00:00,21.8,21.84,21.59,21.83,531000.0,21.8,21.84,21.59,21.83,531000.0
2009-02-26 15:30:00,21.81,21.88,21.58,21.61,1017700.0,21.81,21.88,21.58,21.61,1017700.0
2009-02-27 09:30:00,21.55,21.99,21.55,21.74,417800.0,21.55,21.99,21.55,21.74,417800.0
2009-02-27 10:00:00,21.75,21.77,21.64,21.7,372800.0,21.75,21.77,21.64,21.7,372800.0
2009-02-27 10:30:00,21.71,21.75,21.64,21.7,333500.0,21.71,21.75,21.64,21.7,333500.0
2009-02-27 11:00:00,21.71,21.73,21.61,21.67,201500.0,21.71,21.73,21.61,21.67,201500.0
2009-02-27 11:30:00,21.67,21.81,21.65,21.79,261700.0,21.67,21.81,21.65,21.79,261700.0
2009-02-27 12:00:00,21.79,21.9,21.78,21.81,281000.0,21.79,21.9,21.78,21.81,281000.0
2009-02-27 12:30:00,21.82,21.88,21.74,21.83,188200.0,21.82,21.88,21.74,21.83,188200.0
2009-02-27 13:00:00,21.85,22.0,21.81,22.0,212500.0,21.85,22.0,21.81,22.0,212500.0
2009-02-27 13:30:00,22.0,22.0,21.84,21.99,286400.0,22.0,22.0,21.84,21.99,286400.0
2009-02-27 14:00:00,21.99,22.05,21.89,21.93,371400.0,21.99,22.05,21.89,21.93,371400.0
2009-02-27 14:30:00,21.93,22.11,21.88,22.06,346800.0,21.93,22.11,21.88,22.06,346800.0
2009-02-27 15:00:00,22.06,22.07,21.91,21.95,358700.0,22.06,22.07,21.91,21.95,358700.0
2009-02-27 15:30:00,21.95,22.21,21.94,22.01,1080600.0,21.95,22.21,21.94,22.01,1080600.0
2009-03-02 09:30:00,21.77,22.14,21.55,22.0,223300.0,21.77,22.14,21.55,22.0,223300.0
2009-03-02 10:00:00,22.01,22.05,21.5,21.62,415900.0,22.01,22.05,21.5,21.62,415900.0
2009-03-02 10:30:00,21.6,21.68,21.3,21.35,304300.0,21.6,21.68,21.3,21.35,304300.0
2009-03-02 11:00:00,21.35,21.51,21.31,21.48,160900.0,21.35,21.51,21.31,21.48,160900.0
2009-03-02 11:30:00,21.48,21.51,21.26,21.33,177600.0,21.48,21.51,21.26,21.33,177600.0
2009-03-02 12:00:00,21.32,21.37,21.24,21.35,223000.0,21.32,21.37,21.24,21.35,223000.0
2009-03-02 12:30:00,21.35,21.47,21.29,21.35,179200.0,21.35,21.47,21.29,21.35,179200.0
2009-03-02 13:00:00,21.35,21.41,21.3,21.36,136500.0,21.35,21.41,21.3,21.36,136500.0
2009-03-02 13:30:00,21.36,21.36,21.3,21.34,350600.0,21.36,21.36,21.3,21.34,350600.0
2009-03-02 14:00:00,21.33,21.36,21.21,21.22,210900.0,21.33,21.36,21.21,21.22,210900.0
2009-03-02 14:30:00,21.23,21.42,21.2,21.34,369300.0,21.23,21.42,21.2,21.34,369300.0
2009-03-02 15:00:00,21.33,21.42,21.23,21.35,466300.0,21.33,21.42,21.23,21.35,466300.0
2009-03-02 15:30:00,21.35,21.5,21.34,21.36,790200.0,21.35,21.5,21.34,21.36,790200.0
2009-03-03 09:30:00,21.59,21.75,21.55,21.59,221800.0,21.59,21.75,21.55,21.59,221800.0
2009-03-03 10:00:00,21.58,21.63,21.44,21.51,188200.0,21.58,21.63,21.44,21.51,188200.0
2009-03-03 10:30:00,21.52,21.52,21.35,21.38,178800.0,21.52,21.52,21.35,21.38,178800.0
2009-03-03 11:00:00,21.38,21.45,21.34,21.42,163700.0,21.38,21.45,21.34,21.42,163700.0
2009-03-03 11:30:00,21.42,21.46,21.35,21.46,156200.0,21.42,21.46,21.35,21.46,156200.0
2009-03-03 12:00:00,21.45,21.5,21.43,21.5,136900.0,21.45,21.5,21.43,21.5,136900.0
2009-03-03 12:30:00,21.5,21.57,21.4,21.44,127600.0,21.5,21.57,21.4,21.44,127600.0
2009-03-03 13:00:00,21.45,21.53,21.41,21.47,177300.0,21.45,21.53,21.41,21.47,177300.0
2009-03-03 13:30:00,21.47,21.59,21.44,21.56,309600.0,21.47,21.59,21.44,21.56,309600.0
2009-03-03 14:00:00,21.56,21.65,21.47,21.62,256800.0,21.56,21.65,21.47,21.62,256800.0
2009-03-03 14:30:00,21.62,21.67,21.45,21.48,282500.0,21.62,21.67,21.45,21.48,282500.0
2009-03-03 15:00:00,21.49,21.5,21.39,21.45,312600.0,21.49,21.5,21.39,21.45,312600.0
2009-03-03 15:30:00,21.46,21.51,21.37,21.37,381900.0,21.46,21.51,21.37,21.37,381900.0
2009-03-04 09:30:00,21.9,22.12,21.78,21.82,356700.0,21.9,22.12,21.78,21.82,356700.0
2009-03-04 10:00:00,21.83,21.84,21.73,21.8,263900.0,21.83,21.84,21.73,21.8,263900.0
2009-03-04 10:30:00,21.8,22.04,21.8,21.9,216800.0,21.8,22.04,21.8,21.9,216800.0
2009-03-04 11:00:00,21.89,21.91,21.79,21.8,125500.0,21.89,21.91,21.79,21.8,125500.0
2009-03-04 11:30:00,21.8,21.93,21.79,21.9,79500.0,21.8,21.93,21.79,21.9,79500.0
2009-03-04 12:00:00,21.91,21.94,21.86,21.89,110900.0,21.91,21.94,21.86,21.89,110900.0
2009-03-04 12:30:00,21.89,21.93,21.84,21.91,114100.0,21.89,21.93,21.84,21.91,114100.0
2009-03-04 13:00:00,21.9,21.91,21.74,21.78,173900.0,21.9,21.91,21.74,21.78,173900.0
2009-03-04 13:30:00,21.78,21.92,21.78,21.85,105000.0,21.78,21.92,21.78,21.85,105000.0
2009-03-04 14:00:00,21.85,21.98,21.84,21.92,110200.0,21.85,21.98,21.84,21.92,110200.0
2009-03-04 14:30:00,21.92,22.02,21.86,22.01,236800.0,21.92,22.02,21.86,22.01,236800.0
2009-03-04 15:00:00,21.99,22.04,21.91,22.0,230600.0,21.99,22.04,21.91,22.0,230600.0
2009-03-04 15:30:00,22.01,22.01,21.75,21.81,381700.0,22.01,22.01,21.75,21.81,381700.0
2009-03-05 09:30:00,21.53,22.06,21.53,21.96,255800.0,21.53,22.06,21.53,21.96,255800.0
2009-03-05 10:00:00,21.97,22.11,21.86,21.88,234700.0,21.97,22.11,21.86,21.88,234700.0
2009-03-05 10:30:00,21.87,21.9,21.68,21.71,191300.0,21.87,21.9,21.68,21.71,191300.0
2009-03-05 11:00:00,21.71,21.72,21.5,21.52,132200.0,21.71,21.72,21.5,21.52,132200.0
2009-03-05 11:30:00,21.52,21.61,21.46,21.5,122300.0,21.52,21.61,21.46,21.5,122300.0
2009-03-05 12:00:00,21.51,21.53,21.35,21.39,210700.0,21.51,21.53,21.35,21.39,210700.0
2009-03-05 12:30:00,21.39,21.45,21.33,21.34,97600.0,21.39,21.45,21.33,21.34,97600.0
2009-03-05 13:00:00,21.34,21.5,21.32,21.46,109000.0,21.34,21.5,21.32,21.46,109000.0
2009-03-05 13:30:00,21.46,21.51,21.38,21.42,111200.0,21.46,21.51,21.38,21.42,111200.0
2009-03-05 14:00:00,21.44,21.47,21.27,21.36,193300.0,21.44,21.47,21.27,21.36,193300.0
2009-03-05 14:30:00,21.36,21.39,21.23,21.28,271500.0,21.36,21.39,21.23,21.28,271500.0
2009-03-05 15:00:00,21.28,21.55,21.25,21.39,335100.0,21.28,21.55,21.25,21.39,335100.0
2009-03-05 15:30:00,21.39,21.4,21.11,21.26,738300.0,21.39,21.4,21.11,21.26,738300.0
2009-03-06 09:30:00,21.37,21.73,21.3,21.44,274000.0,21.37,21.73,21.3,21.44,274000.0
2009-03-06 10:00:00,21.43,21.5,21.15,21.18,352900.0,21.43,21.5,21.15,21.18,352900.0
2009-03-06 10:30:00,21.19,21.22,20.86,20.86,150400.0,21.19,21.22,20.86,20.86,150400.0
2009-03-06 11:00:00,20.87,21.04,20.84,20.97,138100.0,20.87,21.04,20.84,20.97,138100.0
2009-03-06 11:30:00,20.97,21.05,20.9,21.03,82800.0,20.97,21.05,20.9,21.03,82800.0
2009-03-06 12:00:00,21.02,21.06,20.95,20.97,99700.0,21.02,21.06,20.95,20.97,99700.0
2009-03-06 12:30:00,20.97,21.01,20.84,21.0,200100.0,20.97,21.01,20.84,21.0,200100.0
2009-03-06 13:00:00,20.99,21.02,20.85,20.87,114600.0,20.99,21.02,20.85,20.87,114600.0
2009-03-06 13:30:00,20.87,20.92,20.77,20.87,115700.0,20.87,20.92,20.77,20.87,115700.0
2009-03-06 14:00:00,20.89,20.99,20.84,20.91,154800.0,20.89,20.99,20.84,20.91,154800.0
2009-03-06 14:30:00,20.91,20.93,20.78,20.79,149000.0,20.91,20.93,20.78,20.79,149000.0
2009-03-06 15:00:00,20.8,20.86,20.75,20.79,157000.0,20.8,20.86,20.75,20.79,157000.0
2009-03-06 15:30:00,20.79,21.06,20.78,21.05,483700.0,20.79,21.06,20.78,21.05,483700.0
2009-03-09 09:30:00,21.26,21.26,20.83,21.06,178900.0,21.26,21.26,20.83,21.06,178900.0
2009-03-09 10:00:00,21.05,21.21,21.01,21.08,131900.0,21.05,21.21,21.01,21.08,131900.0
2009-03-09 10:30:00,21.07,21.13,20.7,20.7,142300.0,21.07,21.13,20.7,20.7,142300.0
2009-03-09 11:00:00,20.7,20.77,20.5,20.5,244900.0,20.7,20.77,20.5,20.5,244900.0
2009-03-09 11:30:00,20.51,20.57,20.38,20.48,235000.0,20.51,20.57,20.38,20.48,235000.0
2009-03-09 12:00:00,20.48,20.55,20.39,20.49,270600.0,20.48,20.55,20.39,20.49,270600.0
2009-03-09 12:30:00,20.5,20.52,20.36,20.37,102300.0,20.5,20.52,20.36,20.37,102300.0
2009-03-09 13:00:00,20.37,20.37,20.13,20.17,262100.0,20.37,20.37,20.13,20.17,262100.0
2009-03-09 13:30:00,20.18,20.26,20.17,20.17,182000.0,20.18,20.26,20.17,20.17,182000.0
2009-03-09 14:00:00,20.18,20.22,20.05,20.06,218100.0,20.18,20.22,20.05,20.06,218100.0
2009-03-09 14:30:00,20.07,20.12,20.0,20.08,334700.0,20.07,20.12,20.0,20.08,334700.0
2009-03-09 15:00:00,20.09,20.15,20.0,20.09,376900.0,20.09,20.15,20.0,20.09,376900.0
2009-03-09 15:30:00,20.09,20.14,20.04,20.1,478900.0,20.09,20.14,20.04,20.1,478900.0
2009-03-10 09:30:00,20.83,20.83,20.26,20.61,230500.0,20.83,20.83,20.26,20.61,230500.0
2009-03-10 10:00:00,20.59,20.79,20.57,20.67,170700.0,20.59,20.79,20.57,20.67,170700.0
2009-03-10 10:30:00,20.68,20.8,20.63,20.63,164600.0,20.68,20.8,20.63,20.63,164600.0
2009-03-10 11:00:00,20.63,20.75,20.56,20.75,360600.0,20.63,20.75,20.56,20.75,360600.0
2009-03-10 11:30:00,20.75,21.03,20.74,21.03,163500.0,20.75,21.03,20.74,21.03,163500.0
2009-03-10 12:00:00,21.04,21.17,21.0,21.11,222100.0,21.04,21.17,21.0,21.11,222100.0
2009-03-10 12:30:00,21.1,21.12,20.88,20.94,147700.0,21.1,21.12,20.88,20.94,147700.0
2009-03-10 13:00:00,20.94,21.08,20.94,21.08,95100.0,20.94,21.08,20.94,21.08,95100.0
2009-03-10 13:30:00,21.07,21.15,20.95,20.95,111900.0,21.07,21.15,20.95,20.95,111900.0
2009-03-10 14:00:00,20.96,20.99,20.86,20.9,124900.0,20.96,20.99,20.86,20.9,124900.0
2009-03-10 14:30:00,20.9,20.94,20.82,20.94,168100.0,20.9,20.94,20.82,20.94,168100.0
2009-03-10 15:00:00,20.93,20.95,20.78,20.79,301700.0,20.93,20.95,20.78,20.79,301700.0
2009-03-10 15:30:00,20.8,20.93,20.77,20.88,509400.0,20.8,20.93,20.77,20.88,509400.0
2009-03-11 09:30:00,20.91,21.16,20.61,20.65,287100.0,20.91,21.16,20.61,20.65,287100.0
2009-03-11 10:00:00,20.66,20.71,20.52,20.7,273700.0,20.66,20.71,20.52,20.7,273700.0
2009-03-11 10:30:00,20.71,20.77,20.49,20.56,272300.0,20.71,20.77,20.49,20.56,272300.0
2009-03-11 11:00:00,20.57,20.63,20.47,20.5,249600.0,20.57,20.63,20.47,20.5,249600.0
2009-03-11 11:30:00,20.5,20.55,20.47,20.53,130400.0,20.5,20.55,20.47,20.53,130400.0
2009-03-11 12:00:00,20.52,20.54,20.45,20.48,143600.0,20.52,20.54,20.45,20.48,143600.0
2009-03-11 12:30:00,20.49,20.61,20.45,20.58,137400.0,20.49,20.61,20.45,20.58,137400.0
2009-03-11 13:00:00,20.58,20.65,20.56,20.58,198300.0,20.58,20.65,20.56,20.58,198300.0
2009-03-11 13:30:00,20.59,20.77,20.58,20.76,193600.0,20.59,20.77,20.58,20.76,193600.0
2009-03-11 14:00:00,20.77,20.8,20.6,20.67,202200.0,20.77,20.8,20.6,20.67,202200.0
2009-03-11 14:30:00,20.67,20.71,20.62,20.69,112000.0,20.67,20.71,20.62,20.69,112000.0
2009-03-11 15:00:00,20.69,20.79,20.69,20.73,129000.0,20.69,20.79,20.69,20.73,129000.0
2009-03-11 15:30:00,20.73,20.78,20.67,20.68,377700.0,20.73,20.78,20.67,20.68,377700.0
2009-03-12 09:30:00,20.62,20.9,20.32,20.84,206900.0,20.62,20.9,20.32,20.84,206900.0
2009-03-12 10:00:00,20.84,21.13,20.82,20.94,275400.0,20.84,21.13,20.82,20.94,275400.0
2009-03-12 10:30:00,20.93,21.07,20.92,21.01,175200.0,20.93,21.07,20.92,21.01,175200.0
2009-03-12 11:00:00,21.0,21.09,20.88,21.03,220000.0,21.0,21.09,20.88,21.03,220000.0
2009-03-12 11:30:00,21.04,21.22,21.01,21.12,97000.0,21.04,21.22,21.01,21.12,97000.0
2009-03-12 12:00:00,21.12,21.18,21.02,21.05,82400.0,21.12,21.18,21.02,21.05,82400.0
2009-03-12 12:30:00,21.05,21.18,21.04,21.16,119400.0,21.05,21.18,21.04,21.16,119400.0
2009-03-12 13:00:00,21.16,21.17,21.1,21.14,63900.0,21.16,21.17,21.1,21.14,63900.0
2009-03-12 13:30:00,21.14,21.3,21.14,21.27,142800.0,21.14,21.3,21.14,21.27,142800.0
2009-03-12 14:00:00,21.28,21.39,21.19,21.36,177300.0,21.28,21.39,21.19,21.36,177300.0
2009-03-12 14:30:00,21.36,21.5,21.36,21.45,245800.0,21.36,21.5,21.36,21.45,245800.0
2009-03-12 15:00:00,21.46,21.51,21.41,21.43,301600.0,21.46,21.51,21.41,21.43,301600.0
2009-03-12 15:30:00,21.42,21.6,21.41,21.48,715900.0,21.42,21.6,21.41,21.48,715900.0
2009-03-13 09:30:00,21.23,21.53,20.84,21.38,499900.0,21.23,21.53,20.84,21.38,499900.0
2009-03-13 10:00:00,21.37,21.5,21.3,21.3,262200.0,21.37,21.5,21.3,21.3,262200.0
2009-03-13 10:30:00,21.3,21.61,21.3,21.48,312100.0,21.3,21.61,21.3,21.48,312100.0
2009-03-13 11:00:00,21.47,21.5,21.23,21.24,398600.0,21.47,21.5,21.23,21.24,398600.0
2009-03-13 11:30:00,21.25,21.25,21.13,21.23,221900.0,21.25,21.25,21.13,21.23,221900.0
2009-03-13 12:00:00,21.23,21.33,21.22,21.27,128300.0,21.23,21.33,21.22,21.27,128300.0
2009-03-13 12:30:00,21.28,21.39,21.22,21.39,155300.0,21.28,21.39,21.22,21.39,155300.0
2009-03-13 13:00:00,21.39,21.51,21.38,21.5,64100.0,21.39,21.51,21.38,21.5,64100.0
2009-03-13 13:30:00,21.5,21.5,21.38,21.41,50400.0,21.5,21.5,21.38,21.41,50400.0
2009-03-13 14:00:00,21.41,21.45,21.35,21.41,154600.0,21.41,21.45,21.35,21.41,154600.0
2009-03-13 14:30:00,21.41,21.42,21.37,21.4,307100.0,21.41,21.42,21.37,21.4,307100.0
2009-03-13 15:00:00,21.4,21.44,21.38,21.43,370000.0,21.4,21.44,21.38,21.43,370000.0
2009-03-13 15:30:00,21.42,21.47,21.37,21.44,582900.0,21.42,21.47,21.37,21.44,582900.0
2009-03-16 09:30:00,21.76,21.92,21.45,21.53,271200.0,21.76,21.92,21.45,21.53,271200.0
2009-03-16 10:00:00,21.52,21.57,21.31,21.42,321800.0,21.52,21.57,21.31,21.42,321800.0
2009-03-16 10:30:00,21.42,21.46,21.29,21.3,122200.0,21.42,21.46,21.29,21.3,122200.0
2009-03-16 11:00:00,21.3,21.46,21.26,21.45,171300.0,21.3,21.46,21.26,21.45,171300.0
2009-03-16 11:30:00,21.44,21.45,21.35,21.38,122700.0,21.44,21.45,21.35,21.38,122700.0
2009-03-16 12:00:00,21.37,21.39,21.32,21.36,80300.0,21.37,21.39,21.32,21.36,80300.0
2009-03-16 12:30:00,21.36,21.47,21.34,21.43,127900.0,21.36,21.47,21.34,21.43,127900.0
2009-03-16 13:00:00,21.43,21.44,21.33,21.34,125500.0,21.43,21.44,21.33,21.34,125500.0
2009-03-16 13:30:00,21.34,21.37,21.29,21.34,103800.0,21.34,21.37,21.29,21.34,103800.0
2009-03-16 14:00:00,21.34,21.34,21.24,21.3,148700.0,21.34,21.34,21.24,21.3,148700.0
2009-03-16 14:30:00,21.3,21.35,21.27,21.29,177600.0,21.3,21.35,21.27,21.29,177600.0
2009-03-16 15:00:00,21.29,21.32,21.23,21.26,250900.0,21.29,21.32,21.23,21.26,250900.0
2009-03-16 15:30:00,21.26,21.28,21.12,21.12,461500.0,21.26,21.28,21.12,21.12,461500.0
2009-03-17 09:30:00,21.55,21.55,21.08,21.24,137100.0,21.55,21.55,21.08,21.24,137100.0
2009-03-17 10:00:00,21.24,21.36,20.98,21.0,196700.0,21.24,21.36,20.98,21.0,196700.0
2009-03-17 10:30:00,21.0,21.07,20.98,21.02,110500.0,21.0,21.07,20.98,21.02,110500.0
2009-03-17 11:00:00,21.01,21.17,21.01,21.06,79800.0,21.01,21.17,21.01,21.06,79800.0
2009-03-17 11:30:00,21.07,21.11,21.04,21.08,84600.0,21.07,21.11,21.04,21.08,84600.0
2009-03-17 12:00:00,21.08,21.15,21.07,21.11,104900.0,21.08,21.15,21.07,21.11,104900.0
2009-03-17 12:30:00,21.11,21.14,21.07,21.11,109300.0,21.11,21.14,21.07,21.11,109300.0
2009-03-17 13:00:00,21.11,21.15,21.06,21.09,163500.0,21.11,21.15,21.06,21.09,163500.0
2009-03-17 13:30:00,21.08,21.23,21.08,21.2,131100.0,21.08,21.23,21.08,21.2,131100.0
2009-03-17 14:00:00,21.21,21.32,21.19,21.24,203700.0,21.21,21.32,21.19,21.24,203700.0
2009-03-17 14:30:00,21.24,21.39,21.23,21.3,308800.0,21.24,21.39,21.23,21.3,308800.0
2009-03-17 15:00:00,21.3,21.44,21.29,21.38,357300.0,21.3,21.44,21.29,21.38,357300.0
2009-03-17 15:30:00,21.38,21.53,21.34,21.51,462900.0,21.38,21.53,21.34,21.51,462900.0
2009-03-18 09:30:00,21.11,21.57,20.9,21.52,119500.0,21.11,21.57,20.9,21.52,119500.0
2009-03-18 10:00:00,21.52,21.55,21.33,21.35,210000.0,21.52,21.55,21.33,21.35,210000.0
2009-03-18 10:30:00,21.36,21.54,21.36,21.52,95300.0,21.36,21.54,21.36,21.52,95300.0
2009-03-18 11:00:00,21.52,21.57,21.49,21.53,95800.0,21.52,21.57,21.49,21.53,95800.0
2009-03-18 11:30:00,21.54,21.57,21.5,21.57,52700.0,21.54,21.57,21.5,21.57,52700.0
2009-03-18 12:00:00,21.57,21.69,21.56,21.61,158200.0,21.57,21.69,21.56,21.61,158200.0
2009-03-18 12:30:00,21.62,21.65,21.56,21.6,106100.0,21.62,21.65,21.56,21.6,106100.0
2009-03-18 13:00:00,21.59,21.6,21.42,21.43,142100.0,21.59,21.6,21.42,21.43,142100.0
2009-03-18 13:30:00,21.42,21.55,21.38,21.52,191300.0,21.42,21.55,21.38,21.52,191300.0
2009-03-18 14:00:00,21.51,21.84,21.45,21.66,267500.0,21.51,21.84,21.45,21.66,267500.0
2009-03-18 14:30:00,21.66,21.68,21.54,21.59,374600.0,21.66,21.68,21.54,21.59,374600.0
2009-03-18 15:00:00,21.59,21.63,21.32,21.34,558300.0,21.59,21.63,21.32,21.34,558300.0
2009-03-18 15:30:00,21.34,21.94,21.28,21.4,664000.0,21.34,21.94,21.28,21.4,664000.0
2009-03-19 09:30:00,21.02,21.99,21.02,21.2,175900.0,21.02,21.99,21.02,21.2,175900.0
2009-03-19 10:00:00,21.2,21.31,21.08,21.09,232200.0,21.2,21.31,21.08,21.09,232200.0
2009-03-19 10:30:00,21.1,21.1,20.97,21.0,229700.0,21.1,21.1,20.97,21.0,229700.0
2009-03-19 11:00:00,21.0,21.01,20.85,20.87,121500.0,21.0,21.01,20.85,20.87,121500.0
2009-03-19 11:30:00,20.87,21.01,20.87,21.0,208300.0,20.87,21.01,20.87,21.0,208300.0
2009-03-19 12:00:00,21.01,21.01,20.96,21.0,159100.0,21.01,21.01,20.96,21.0,159100.0
2009-03-19 12:30:00,21.0,21.01,20.97,20.99,81200.0,21.0,21.01,20.97,20.99,81200.0
2009-03-19 13:00:00,20.99,21.01,20.97,21.0,97600.0,20.99,21.01,20.97,21.0,97600.0
2009-03-19 13:30:00,21.0,21.01,20.96,20.99,107300.0,21.0,21.01,20.96,20.99,107300.0
2009-03-19 14:00:00,20.99,21.03,20.93,20.96,231500.0,20.99,21.03,20.93,20.96,231500.0
2009-03-19 14:30:00,20.97,21.09,20.95,21.06,207600.0,20.97,21.09,20.95,21.06,207600.0
2009-03-19 15:00:00,21.05,21.12,21.04,21.08,159400.0,21.05,21.12,21.04,21.08,159400.0
2009-03-19 15:30:00,21.08,21.12,21.04,21.1,473900.0,21.08,21.12,21.04,21.1,473900.0
2009-03-20 09:30:00,20.86,21.43,20.82,21.31,377400.0,20.86,21.43,20.82,21.31,377400.0
2009-03-20 10:00:00,21.31,21.31,21.09,21.28,90600.0,21.31,21.31,21.09,21.28,90600.0
2009-03-20 10:30:00,21.28,21.33,21.24,21.32,80700.0,21.28,21.33,21.24,21.32,80700.0
2009-03-20 11:00:00,21.31,21.31,21.16,21.17,50600.0,21.31,21.31,21.16,21.17,50600.0
2009-03-20 11:30:00,21.17,21.36,21.16,21.34,105400.0,21.17,21.36,21.16,21.34,105400.0
2009-03-20 12:00:00,21.34,21.4,21.29,21.33,87100.0,21.34,21.4,21.29,21.33,87100.0
2009-03-20 12:30:00,21.33,21.34,21.06,21.07,261100.0,21.33,21.34,21.06,21.07,261100.0
2009-03-20 13:00:00,21.06,21.13,20.93,20.96,259300.0,21.06,21.13,20.93,20.96,259300.0
2009-03-20 13:30:00,20.97,21.01,20.94,20.97,96300.0,20.97,21.01,20.94,20.97,96300.0
2009-03-20 14:00:00,20.97,21.03,20.92,21.03,66800.0,20.97,21.03,20.92,21.03,66800.0
2009-03-20 14:30:00,21.04,21.05,20.95,21.02,117100.0,21.04,21.05,20.95,21.02,117100.0
2009-03-20 15:00:00,21.02,21.07,20.96,21.06,184600.0,21.02,21.07,20.96,21.06,184600.0
2009-03-20 15:30:00,21.06,21.12,20.99,20.99,435700.0,21.06,21.12,20.99,20.99,435700.0
2009-03-23 09:30:00,21.32,21.53,21.09,21.32,179700.0,21.32,21.53,21.09,21.32,179700.0
2009-03-23 10:00:00,21.32,21.54,21.3,21.35,181400.0,21.32,21.54,21.3,21.35,181400.0
2009-03-23 10:30:00,21.35,21.51,21.33,21.47,153300.0,21.35,21.51,21.33,21.47,153300.0
2009-03-23 11:00:00,21.48,21.56,21.43,21.49,80800.0,21.48,21.56,21.43,21.49,80800.0
2009-03-23 11:30:00,21.49,21.65,21.49,21.64,73400.0,21.49,21.65,21.49,21.64,73400.0
2009-03-23 12:00:00,21.65,21.69,21.62,21.65,65800.0,21.65,21.69,21.62,21.65,65800.0
2009-03-23 12:30:00,21.66,21.67,21.58,21.61,37700.0,21.66,21.67,21.58,21.61,37700.0
2009-03-23 13:00:00,21.62,21.69,21.58,21.58,68900.0,21.62,21.69,21.58,21.58,68900.0
2009-03-23 13:30:00,21.58,21.59,21.53,21.55,61600.0,21.58,21.59,21.53,21.55,61600.0
2009-03-23 14:00:00,21.55,21.62,21.46,21.5,181000.0,21.55,21.62,21.46,21.5,181000.0
2009-03-23 14:30:00,21.5,21.61,21.48,21.58,163800.0,21.5,21.61,21.48,21.58,163800.0
2009-03-23 15:00:00,21.58,21.68,21.54,21.64,186900.0,21.58,21.68,21.54,21.64,186900.0
2009-03-23 15:30:00,21.64,21.75,21.6,21.75,454600.0,21.64,21.75,21.6,21.75,454600.0
2009-03-24 09:30:00,21.73,21.73,20.97,21.59,185500.0,21.73,21.73,20.97,21.59,185500.0
2009-03-24 10:00:00,21.59,21.72,21.42,21.42,178600.0,21.59,21.72,21.42,21.42,178600.0
2009-03-24 10:30:00,21.43,21.65,21.36,21.61,184800.0,21.43,21.65,21.36,21.61,184800.0
2009-03-24 11:00:00,21.61,21.68,21.57,21.58,69000.0,21.61,21.68,21.57,21.58,69000.0
2009-03-24 11:30:00,21.58,21.58,21.5,21.5,101700.0,21.58,21.58,21.5,21.5,101700.0
2009-03-24 12:00:00,21.51,21.53,21.4,21.48,121700.0,21.51,21.53,21.4,21.48,121700.0
2009-03-24 12:30:00,21.48,21.68,21.48,21.68,73900.0,21.48,21.68,21.48,21.68,73900.0
2009-03-24 13:00:00,21.67,21.68,21.59,21.65,107900.0,21.67,21.68,21.59,21.65,107900.0
2009-03-24 13:30:00,21.66,21.66,21.49,21.59,132500.0,21.66,21.66,21.49,21.59,132500.0
2009-03-24 14:00:00,21.6,21.68,21.56,21.61,120400.0,21.6,21.68,21.56,21.61,120400.0
2009-03-24 14:30:00,21.62,21.64,21.52,21.55,131400.0,21.62,21.64,21.52,21.55,131400.0
2009-03-24 15:00:00,21.55,21.65,21.52,21.62,229800.0,21.55,21.65,21.52,21.62,229800.0
2009-03-24 15:30:00,21.62,21.67,21.49,21.54,514400.0,21.62,21.67,21.49,21.54,514400.0
2009-03-25 09:30:00,21.75,21.88,21.59,21.75,172900.0,21.75,21.88,21.59,21.75,172900.0
2009-03-25 10:00:00,21.75,21.99,21.75,21.75,286700.0,21.75,21.99,21.75,21.75,286700.0
2009-03-25 10:30:00,21.76,21.78,21.53,21.53,170500.0,21.76,21.78,21.53,21.53,170500.0
2009-03-25 11:00:00,21.53,21.65,21.52,21.63,177500.0,21.53,21.65,21.52,21.63,177500.0
2009-03-25 11:30:00,21.63,21.68,21.6,21.6,75400.0,21.63,21.68,21.6,21.6,75400.0
2009-03-25 12:00:00,21.59,21.64,21.45,21.49,88000.0,21.59,21.64,21.45,21.49,88000.0
2009-03-25 12:30:00,21.5,21.51,21.43,21.49,169300.0,21.5,21.51,21.43,21.49,169300.0
2009-03-25 13:00:00,21.49,21.49,21.27,21.3,128700.0,21.49,21.49,21.27,21.3,128700.0
2009-03-25 13:30:00,21.31,21.38,21.23,21.34,109000.0,21.31,21.38,21.23,21.34,109000.0
2009-03-25 14:00:00,21.34,21.34,21.16,21.33,192600.0,21.34,21.34,21.16,21.33,192600.0
2009-03-25 14:30:00,21.32,21.32,21.1,21.19,180700.0,21.32,21.32,21.1,21.19,180700.0
2009-03-25 15:00:00,21.2,21.38,21.14,21.36,352500.0,21.2,21.38,21.14,21.36,352500.0
2009-03-25 15:30:00,21.35,21.68,21.35,21.67,1069300.0,21.35,21.68,21.35,21.67,1069300.0
2009-03-26 09:30:00,21.87,22.21,21.82,22.18,348300.0,21.87,22.21,21.82,22.18,348300.0
2009-03-26 10:00:00,22.17,22.32,22.04,22.1,184900.0,22.17,22.32,22.04,22.1,184900.0
2009-03-26 10:30:00,22.11,22.49,22.1,22.42,339800.0,22.11,22.49,22.1,22.42,339800.0
2009-03-26 11:00:00,22.43,22.63,22.42,22.61,249200.0,22.43,22.63,22.42,22.61,249200.0
2009-03-26 11:30:00,22.61,22.93,22.6,22.9,452600.0,22.61,22.93,22.6,22.9,452600.0
2009-03-26 12:00:00,22.9,23.06,22.88,23.05,312500.0,22.9,23.06,22.88,23.05,312500.0
2009-03-26 12:30:00,23.05,23.1,22.92,22.95,348400.0,23.05,23.1,22.92,22.95,348400.0
2009-03-26 13:00:00,22.95,23.16,22.95,23.15,307900.0,22.95,23.16,22.95,23.15,307900.0
2009-03-26 13:30:00,23.15,23.18,22.83,22.86,384700.0,23.15,23.18,22.83,22.86,384700.0
2009-03-26 14:00:00,22.86,22.93,22.72,22.73,264100.0,22.86,22.93,22.72,22.73,264100.0
2009-03-26 14:30:00,22.74,22.88,22.68,22.68,1818900.0,22.74,22.88,22.68,22.68,1818900.0
2009-03-26 15:00:00,22.67,22.83,22.65,22.82,298300.0,22.67,22.83,22.65,22.82,298300.0
2009-03-26 15:30:00,22.81,22.97,22.79,22.96,859700.0,22.81,22.97,22.79,22.96,859700.0
2009-03-27 09:30:00,22.48,22.67,22.36,22.39,179000.0,22.48,22.67,22.36,22.39,179000.0
2009-03-27 10:00:00,22.4,22.43,22.3,22.3,211600.0,22.4,22.43,22.3,22.3,211600.0
2009-03-27 10:30:00,22.3,22.32,22.18,22.2,249800.0,22.3,22.32,22.18,22.2,249800.0
2009-03-27 11:00:00,22.21,22.42,22.07,22.36,259600.0,22.21,22.42,22.07,22.36,259600.0
2009-03-27 11:30:00,22.36,22.42,22.31,22.37,126300.0,22.36,22.42,22.31,22.37,126300.0
2009-03-27 12:00:00,22.36,22.44,22.16,22.17,196200.0,22.36,22.44,22.16,22.17,196200.0
2009-03-27 12:30:00,22.17,22.22,22.07,22.09,164100.0,22.17,22.22,22.07,22.09,164100.0
2009-03-27 13:00:00,22.09,22.15,22.03,22.11,164700.0,22.09,22.15,22.03,22.11,164700.0
2009-03-27 13:30:00,22.11,22.18,22.09,22.14,236800.0,22.11,22.18,22.09,22.14,236800.0
2009-03-27 14:00:00,22.15,22.17,22.1,22.12,133900.0,22.15,22.17,22.1,22.12,133900.0
2009-03-27 14:30:00,22.12,22.15,22.04,22.11,145000.0,22.12,22.15,22.04,22.11,145000.0
2009-03-27 15:00:00,22.11,22.16,22.07,22.1,196900.0,22.11,22.16,22.07,22.1,196900.0
2009-03-27 15:30:00,22.09,22.14,22.01,22.05,516000.0,22.09,22.14,22.01,22.05,516000.0
2009-03-30 09:30:00,21.47,21.95,21.47,21.69,293900.0,21.47,21.95,21.47,21.69,293900.0
2009-03-30 10:00:00,21.68,21.74,21.57,21.59,694600.0,21.68,21.74,21.57,21.59,694600.0
2009-03-30 10:30:00,21.6,21.6,21.5,21.51,220900.0,21.6,21.6,21.5,21.51,220900.0
2009-03-30 11:00:00,21.51,21.62,21.5,21.55,340600.0,21.51,21.62,21.5,21.55,340600.0
2009-03-30 11:30:00,21.55,21.57,21.41,21.47,342300.0,21.55,21.57,21.41,21.47,342300.0
2009-03-30 12:00:00,21.47,21.53,21.47,21.5,132000.0,21.47,21.53,21.47,21.5,132000.0
2009-03-30 12:30:00,21.49,21.53,21.46,21.48,131100.0,21.49,21.53,21.46,21.48,131100.0
2009-03-30 13:00:00,21.48,21.49,21.38,21.39,187000.0,21.48,21.49,21.38,21.39,187000.0
2009-03-30 13:30:00,21.4,21.46,21.37,21.44,152700.0,21.4,21.46,21.37,21.44,152700.0
2009-03-30 14:00:00,21.44,21.53,21.43,21.44,162600.0,21.44,21.53,21.43,21.44,162600.0
2009-03-30 14:30:00,21.43,21.49,21.38,21.43,188500.0,21.43,21.49,21.38,21.43,188500.0
2009-03-30 15:00:00,21.43,21.56,21.42,21.51,232400.0,21.43,21.56,21.42,21.51,232400.0
2009-03-30 15:30:00,21.5,21.71,21.49,21.71,579400.0,21.5,21.71,21.49,21.71,579400.0
2009-03-31 09:30:00,22.0,22.09,21.84,22.05,598000.0,22.0,22.09,21.84,22.05,598000.0
2009-03-31 10:00:00,22.04,22.1,21.92,21.95,204200.0,22.04,22.1,21.92,21.95,204200.0
2009-03-31 10:30:00,21.95,22.01,21.93,21.99,156200.0,21.95,22.01,21.93,21.99,156200.0
2009-03-31 11:00:00,21.99,22.03,21.98,21.99,115500.0,21.99,22.03,21.98,21.99,115500.0
2009-03-31 11:30:00,21.98,22.04,21.98,22.03,87200.0,21.98,22.04,21.98,22.03,87200.0
2009-03-31 12:00:00,22.03,22.11,22.0,22.11,99400.0,22.03,22.11,22.0,22.11,99400.0
2009-03-31 12:30:00,22.11,22.35,22.1,22.32,203800.0,22.11,22.35,22.1,22.32,203800.0
2009-03-31 13:00:00,22.32,22.49,22.32,22.43,168400.0,22.32,22.49,22.32,22.43,168400.0
2009-03-31 13:30:00,22.43,22.65,22.43,22.65,291400.0,22.43,22.65,22.43,22.65,291400.0
2009-03-31 14:00:00,22.65,22.7,22.5,22.65,356600.0,22.65,22.7,22.5,22.65,356600.0
2009-03-31 14:30:00,22.65,22.66,22.51,22.52,361800.0,22.65,22.66,22.51,22.52,361800.0
2009-03-31 15:00:00,22.52,22.53,22.37,22.42,180100.0,22.52,22.53,22.37,22.42,180100.0
2009-03-31 15:30:00,22.41,22.41,22.17,22.2,631900.0,22.41,22.41,22.17,22.2,631900.0
2009-04-01 09:30:00,22.35,22.5,21.93,21.96,269300.0,22.35,22.5,21.93,21.96,269300.0
2009-04-01 10:00:00,21.96,22.38,21.93,22.37,306400.0,21.96,22.38,21.93,22.37,306400.0
2009-04-01 10:30:00,22.38,22.48,22.28,22.28,270800.0,22.38,22.48,22.28,22.28,270800.0
2009-04-01 11:00:00,22.28,22.29,22.14,22.15,276000.0,22.28,22.29,22.14,22.15,276000.0
2009-04-01 11:30:00,22.15,22.38,22.15,22.35,165900.0,22.15,22.38,22.15,22.35,165900.0
2009-04-01 12:00:00,22.36,22.44,22.34,22.4,194100.0,22.36,22.44,22.34,22.4,194100.0
2009-04-01 12:30:00,22.4,22.4,22.14,22.19,168500.0,22.4,22.4,22.14,22.19,168500.0
2009-04-01 13:00:00,22.2,22.28,22.16,22.24,196500.0,22.2,22.28,22.16,22.24,196500.0
2009-04-01 13:30:00,22.23,22.28,22.17,22.26,157400.0,22.23,22.28,22.17,22.26,157400.0
2009-04-01 14:00:00,22.25,22.3,22.19,22.2,191200.0,22.25,22.3,22.19,22.2,191200.0
2009-04-01 14:30:00,22.2,22.25,22.18,22.2,149900.0,22.2,22.25,22.18,22.2,149900.0
2009-04-01 15:00:00,22.2,22.24,22.06,22.21,212200.0,22.2,22.24,22.06,22.21,212200.0
2009-04-01 15:30:00,22.21,22.24,22.05,22.16,743600.0,22.21,22.24,22.05,22.16,743600.0
2009-04-02 09:30:00,22.16,22.75,22.12,22.52,274600.0,22.16,22.75,22.12,22.52,274600.0
2009-04-02 10:00:00,22.54,22.61,22.37,22.48,228700.0,22.54,22.61,22.37,22.48,228700.0
2009-04-02 10:30:00,22.49,22.87,22.46,22.8,303400.0,22.49,22.87,22.46,22.8,303400.0
2009-04-02 11:00:00,22.8,22.92,22.79,22.84,356000.0,22.8,22.92,22.79,22.84,356000.0
2009-04-02 11:30:00,22.85,22.9,22.78,22.88,322900.0,22.85,22.9,22.78,22.88,322900.0
2009-04-02 12:00:00,22.89,23.18,22.88,23.14,252500.0,22.89,23.18,22.88,23.14,252500.0
2009-04-02 12:30:00,23.14,23.14,22.93,22.93,139800.0,23.14,23.14,22.93,22.93,139800.0
2009-04-02 13:00:00,22.93,22.94,22.8,22.86,214900.0,22.93,22.94,22.8,22.86,214900.0
2009-04-02 13:30:00,22.86,22.86,22.71,22.82,219300.0,22.86,22.86,22.71,22.82,219300.0
2009-04-02 14:00:00,22.83,22.86,22.74,22.82,127700.0,22.83,22.86,22.74,22.82,127700.0
2009-04-02 14:30:00,22.83,22.9,22.79,22.82,120100.0,22.83,22.9,22.79,22.82,120100.0
2009-04-02 15:00:00,22.82,22.87,22.68,22.83,316300.0,22.82,22.87,22.68,22.83,316300.0
2009-04-02 15:30:00,22.83,22.87,22.65,22.76,579800.0,22.83,22.87,22.65,22.76,579800.0
2009-04-03 09:30:00,22.62,22.79,22.52,22.63,173000.0,22.62,22.79,22.52,22.63,173000.0
2009-04-03 10:00:00,22.62,22.62,22.49,22.52,250800.0,22.62,22.62,22.49,22.52,250800.0
2009-04-03 10:30:00,22.53,22.62,22.45,22.61,182900.0,22.53,22.62,22.45,22.61,182900.0
2009-04-03 11:00:00,22.61,22.73,22.53,22.68,194500.0,22.61,22.73,22.53,22.68,194500.0
2009-04-03 11:30:00,22.69,22.69,22.61,22.62,126400.0,22.69,22.69,22.61,22.62,126400.0
2009-04-03 12:00:00,22.62,22.66,22.58,22.64,122100.0,22.62,22.66,22.58,22.64,122100.0
2009-04-03 12:30:00,22.64,22.66,22.55,22.55,71400.0,22.64,22.66,22.55,22.55,71400.0
2009-04-03 13:00:00,22.56,22.62,22.55,22.61,61200.0,22.56,22.62,22.55,22.61,61200.0
2009-04-03 13:30:00,22.62,22.72,22.61,22.68,68600.0,22.62,22.72,22.61,22.68,68600.0
2009-04-03 14:00:00,22.69,22.7,22.61,22.63,74700.0,22.69,22.7,22.61,22.63,74700.0
2009-04-03 14:30:00,22.63,22.63,22.52,22.54,256200.0,22.63,22.63,22.52,22.54,256200.0
2009-04-03 15:00:00,22.53,22.56,22.41,22.49,257900.0,22.53,22.56,22.41,22.49,257900.0
2009-04-03 15:30:00,22.49,22.71,22.49,22.71,303900.0,22.49,22.71,22.49,22.71,303900.0
2009-04-06 09:30:00,22.42,22.72,22.28,22.44,189000.0,22.42,22.72,22.28,22.44,189000.0
2009-04-06 10:00:00,22.43,22.67,22.43,22.55,182200.0,22.43,22.67,22.43,22.55,182200.0
2009-04-06 10:30:00,22.54,22.61,22.47,22.57,117900.0,22.54,22.61,22.47,22.57,117900.0
2009-04-06 11:00:00,22.57,22.86,22.55,22.84,184100.0,22.57,22.86,22.55,22.84,184100.0
2009-04-06 11:30:00,22.84,22.92,22.78,22.87,130100.0,22.84,22.92,22.78,22.87,130100.0
2009-04-06 12:00:00,22.87,22.98,22.82,22.82,114000.0,22.87,22.98,22.82,22.82,114000.0
2009-04-06 12:30:00,22.82,22.98,22.78,22.97,108600.0,22.82,22.98,22.78,22.97,108600.0
2009-04-06 13:00:00,22.98,23.02,22.95,22.99,105700.0,22.98,23.02,22.95,22.99,105700.0
2009-04-06 13:30:00,22.98,23.15,22.96,22.98,152900.0,22.98,23.15,22.96,22.98,152900.0
2009-04-06 14:00:00,22.99,23.02,22.95,22.99,134900.0,22.99,23.02,22.95,22.99,134900.0
2009-04-06 14:30:00,23.0,23.0,22.84,22.99,263500.0,23.0,23.0,22.84,22.99,263500.0
2009-04-06 15:00:00,22.99,23.08,22.97,23.04,461400.0,22.99,23.08,22.97,23.04,461400.0
2009-04-06 15:30:00,23.04,23.27,23.03,23.25,820400.0,23.04,23.27,23.03,23.25,820400.0
2009-04-07 09:30:00,22.94,23.48,22.77,23.42,477900.0,22.94,23.48,22.77,23.42,477900.0
2009-04-07 10:00:00,23.42,23.43,23.25,23.43,404300.0,23.42,23.43,23.25,23.43,404300.0
2009-04-07 10:30:00,23.42,23.45,23.25,23.26,265100.0,23.42,23.45,23.25,23.26,265100.0
2009-04-07 11:00:00,23.26,23.27,23.14,23.15,205800.0,23.26,23.27,23.14,23.15,205800.0
2009-04-07 11:30:00,23.15,23.19,23.05,23.05,144300.0,23.15,23.19,23.05,23.05,144300.0
2009-04-07 12:00:00,23.06,23.11,23.06,23.08,128500.0,23.06,23.11,23.06,23.08,128500.0
2009-04-07 12:30:00,23.08,23.22,23.05,23.2,126300.0,23.08,23.22,23.05,23.2,126300.0
2009-04-07 13:00:00,23.2,23.21,22.9,22.92,163800.0,23.2,23.21,22.9,22.92,163800.0
2009-04-07 13:30:00,22.92,23.0,22.85,22.99,95200.0,22.92,23.0,22.85,22.99,95200.0
2009-04-07 14:00:00,22.99,23.04,22.92,22.96,108300.0,22.99,23.04,22.92,22.96,108300.0
2009-04-07 14:30:00,22.96,23.12,22.9,23.06,157500.0,22.96,23.12,22.9,23.06,157500.0
2009-04-07 15:00:00,23.06,23.12,22.98,23.02,256000.0,23.06,23.12,22.98,23.02,256000.0
2009-04-07 15:30:00,23.02,23.48,22.96,22.96,422500.0,23.02,23.48,22.96,22.96,422500.0
2009-04-08 09:30:00,23.1,23.88,23.1,23.76,486200.0,23.1,23.88,23.1,23.76,486200.0
2009-04-08 10:00:00,23.75,23.84,23.35,23.37,228200.0,23.75,23.84,23.35,23.37,228200.0
2009-04-08 10:30:00,23.37,23.45,23.24,23.41,204300.0,23.37,23.45,23.24,23.41,204300.0
2009-04-08 11:00:00,23.41,23.68,23.4,23.61,151000.0,23.41,23.68,23.4,23.61,151000.0
2009-04-08 11:30:00,23.62,23.69,23.57,23.65,139100.0,23.62,23.69,23.57,23.65,139100.0
2009-04-08 12:00:00,23.66,23.66,23.58,23.58,99800.0,23.66,23.66,23.58,23.58,99800.0
2009-04-08 12:30:00,23.59,23.76,23.54,23.75,172600.0,23.59,23.76,23.54,23.75,172600.0
2009-04-08 13:00:00,23.74,23.74,23.7,23.71,64200.0,23.74,23.74,23.7,23.71,64200.0
2009-04-08 13:30:00,23.72,23.79,23.71,23.75,166400.0,23.72,23.79,23.71,23.75,166400.0
2009-04-08 14:00:00,23.75,23.75,23.67,23.71,120400.0,23.75,23.75,23.67,23.71,120400.0
2009-04-08 14:30:00,23.7,23.71,23.59,23.61,232300.0,23.7,23.71,23.59,23.61,232300.0
2009-04-08 15:00:00,23.6,23.61,23.46,23.51,245200.0,23.6,23.61,23.46,23.51,245200.0
2009-04-08 15:30:00,23.53,23.72,23.53,23.7,440100.0,23.53,23.72,23.53,23.7,440100.0
2009-04-09 09:30:00,23.64,24.16,23.64,24.16,275300.0,23.64,24.16,23.64,24.16,275300.0
2009-04-09 10:00:00,24.15,24.16,24.05,24.11,384900.0,24.15,24.16,24.05,24.11,384900.0
2009-04-09 10:30:00,24.09,24.19,24.01,24.1,306500.0,24.09,24.19,24.01,24.1,306500.0
2009-04-09 11:00:00,24.11,24.2,24.08,24.1,169000.0,24.11,24.2,24.08,24.1,169000.0
2009-04-09 11:30:00,24.11,24.14,24.06,24.11,168100.0,24.11,24.14,24.06,24.11,168100.0
2009-04-09 12:00:00,24.11,24.15,24.04,24.12,164000.0,24.11,24.15,24.04,24.12,164000.0
2009-04-09 12:30:00,24.12,24.14,24.08,24.08,117400.0,24.12,24.14,24.08,24.08,117400.0
2009-04-09 13:00:00,24.08,24.2,24.04,24.2,299100.0,24.08,24.2,24.04,24.2,299100.0
2009-04-09 13:30:00,24.2,24.22,24.17,24.18,97000.0,24.2,24.22,24.17,24.18,97000.0
2009-04-09 14:00:00,24.18,24.23,24.12,24.23,134300.0,24.18,24.23,24.12,24.23,134300.0
2009-04-09 14:30:00,24.23,24.26,24.19,24.25,241100.0,24.23,24.26,24.19,24.25,241100.0
2009-04-09 15:00:00,24.24,24.26,24.19,24.23,299600.0,24.24,24.26,24.19,24.23,299600.0
2009-04-09 15:30:00,24.23,24.28,24.16,24.25,525800.0,24.23,24.28,24.16,24.25,525800.0
2009-04-13 09:30:00,24.19,24.19,23.92,23.94,164100.0,24.19,24.19,23.92,23.94,164100.0
2009-04-13 10:00:00,23.94,24.0,23.84,23.99,162400.0,23.94,24.0,23.84,23.99,162400.0
2009-04-13 10:30:00,23.99,24.01,23.85,23.91,158600.0,23.99,24.01,23.85,23.91,158600.0
2009-04-13 11:00:00,23.91,23.91,23.77,23.8,81800.0,23.91,23.91,23.77,23.8,81800.0
2009-04-13 11:30:00,23.81,23.83,23.76,23.83,44700.0,23.81,23.83,23.76,23.83,44700.0
2009-04-13 12:00:00,23.83,23.87,23.74,23.75,41000.0,23.83,23.87,23.74,23.75,41000.0
2009-04-13 12:30:00,23.75,23.79,23.72,23.72,106900.0,23.75,23.79,23.72,23.72,106900.0
2009-04-13 13:00:00,23.73,23.78,23.71,23.74,63900.0,23.73,23.78,23.71,23.74,63900.0
2009-04-13 13:30:00,23.74,23.77,23.68,23.72,132100.0,23.74,23.77,23.68,23.72,132100.0
2009-04-13 14:00:00,23.73,23.75,23.62,23.7,97000.0,23.73,23.75,23.62,23.7,97000.0
2009-04-13 14:30:00,23.7,23.88,23.68,23.85,234900.0,23.7,23.88,23.68,23.85,234900.0
2009-04-13 15:00:00,23.85,24.07,23.81,24.01,298800.0,23.85,24.07,23.81,24.01,298800.0
2009-04-13 15:30:00,24.01,24.11,24.0,24.04,729000.0,24.01,24.11,24.0,24.04,729000.0
2009-04-14 09:30:00,24.05,24.48,23.84,24.44,696800.0,24.05,24.48,23.84,24.44,696800.0
2009-04-14 10:00:00,24.43,24.55,24.31,24.52,851600.0,24.43,24.55,24.31,24.52,851600.0
2009-04-14 10:30:00,24.51,24.77,24.47,24.48,406800.0,24.51,24.77,24.47,24.48,406800.0
2009-04-14 11:00:00,24.48,24.53,24.43,24.43,371700.0,24.48,24.53,24.43,24.43,371700.0
2009-04-14 11:30:00,24.44,24.47,24.36,24.44,283800.0,24.44,24.47,24.36,24.44,283800.0
2009-04-14 12:00:00,24.44,24.47,24.28,24.3,533400.0,24.44,24.47,24.28,24.3,533400.0
2009-04-14 12:30:00,24.29,24.3,24.08,24.15,260700.0,24.29,24.3,24.08,24.15,260700.0
2009-04-14 13:00:00,24.16,24.23,24.06,24.17,261100.0,24.16,24.23,24.06,24.17,261100.0
2009-04-14 13:30:00,24.17,24.21,24.13,24.2,147600.0,24.17,24.21,24.13,24.2,147600.0
2009-04-14 14:00:00,24.2,24.24,24.17,24.19,159600.0,24.2,24.24,24.17,24.19,159600.0
2009-04-14 14:30:00,24.19,24.29,24.18,24.29,216700.0,24.19,24.29,24.18,24.29,216700.0
2009-04-14 15:00:00,24.3,24.36,24.2,24.33,312500.0,24.3,24.36,24.2,24.33,312500.0
2009-04-14 15:30:00,24.32,24.47,24.29,24.33,743000.0,24.32,24.47,24.29,24.33,743000.0
2009-04-15 09:30:00,24.5,24.51,24.08,24.23,238800.0,24.5,24.51,24.08,24.23,238800.0
2009-04-15 10:00:00,24.25,24.32,24.15,24.3,165400.0,24.25,24.32,24.15,24.3,165400.0
2009-04-15 10:30:00,24.29,24.32,24.17,24.17,81700.0,24.29,24.32,24.17,24.17,81700.0
2009-04-15 11:00:00,24.17,24.17,24.03,24.08,112000.0,24.17,24.17,24.03,24.08,112000.0
2009-04-15 11:30:00,24.07,24.13,23.96,24.09,95700.0,24.07,24.13,23.96,24.09,95700.0
2009-04-15 12:00:00,24.1,24.15,24.06,24.08,61600.0,24.1,24.15,24.06,24.08,61600.0
2009-04-15 12:30:00,24.08,24.15,24.03,24.14,64300.0,24.08,24.15,24.03,24.14,64300.0
2009-04-15 13:00:00,24.15,24.28,24.1,24.13,125500.0,24.15,24.28,24.1,24.13,125500.0
2009-04-15 13:30:00,24.13,24.13,24.07,24.1,76300.0,24.13,24.13,24.07,24.1,76300.0
2009-04-15 14:00:00,24.09,24.16,24.0,24.04,133400.0,24.09,24.16,24.0,24.04,133400.0
2009-04-15 14:30:00,24.04,24.07,23.93,23.94,166600.0,24.04,24.07,23.93,23.94,166600.0
2009-04-15 15:00:00,23.93,24.13,23.92,24.04,292500.0,23.93,24.13,23.92,24.04,292500.0
2009-04-15 15:30:00,24.04,24.2,23.96,24.19,515000.0,24.04,24.2,23.96,24.19,515000.0
2009-04-16 09:30:00,24.44,24.44,24.11,24.19,215500.0,24.44,24.44,24.11,24.19,215500.0
2009-04-16 10:00:00,24.2,24.26,24.12,24.26,134700.0,24.2,24.26,24.12,24.26,134700.0
2009-04-16 10:30:00,24.26,24.48,24.01,24.05,481900.0,24.26,24.48,24.01,24.05,481900.0
2009-04-16 11:00:00,24.05,24.16,24.04,24.16,62900.0,24.05,24.16,24.04,24.16,62900.0
2009-04-16 11:30:00,24.16,24.26,24.16,24.17,125000.0,24.16,24.26,24.16,24.17,125000.0
2009-04-16 12:00:00,24.18,24.25,24.11,24.21,149500.0,24.18,24.25,24.11,24.21,149500.0
2009-04-16 12:30:00,24.21,24.27,24.2,24.24,157700.0,24.21,24.27,24.2,24.24,157700.0
2009-04-16 13:00:00,24.24,24.29,24.17,24.24,81900.0,24.24,24.29,24.17,24.24,81900.0
2009-04-16 13:30:00,24.24,24.25,24.11,24.21,130400.0,24.24,24.25,24.11,24.21,130400.0
2009-04-16 14:00:00,24.22,24.26,24.19,24.24,148900.0,24.22,24.26,24.19,24.24,148900.0
2009-04-16 14:30:00,24.25,24.5,24.25,24.46,198200.0,24.25,24.5,24.25,24.46,198200.0
2009-04-16 15:00:00,24.47,24.48,24.36,24.37,306600.0,24.47,24.48,24.36,24.37,306600.0
2009-04-16 15:30:00,24.36,24.49,24.32,24.4,607100.0,24.36,24.49,24.32,24.4,607100.0
2009-04-17 09:30:00,24.4,24.45,24.14,24.26,223400.0,24.4,24.45,24.14,24.26,223400.0
2009-04-17 10:00:00,24.27,24.31,24.22,24.22,147300.0,24.27,24.31,24.22,24.22,147300.0
2009-04-17 10:30:00,24.22,24.25,24.07,24.15,360800.0,24.22,24.25,24.07,24.15,360800.0
2009-04-17 11:00:00,24.14,24.37,24.14,24.37,394400.0,24.14,24.37,24.14,24.37,394400.0
2009-04-17 11:30:00,24.36,24.39,24.28,24.31,252000.0,24.36,24.39,24.28,24.31,252000.0
2009-04-17 12:00:00,24.3,24.35,24.28,24.31,107400.0,24.3,24.35,24.28,24.31,107400.0
2009-04-17 12:30:00,24.3,24.44,24.28,24.44,119000.0,24.3,24.44,24.28,24.44,119000.0
2009-04-17 13:00:00,24.45,24.57,24.44,24.57,157000.0,24.45,24.57,24.44,24.57,157000.0
2009-04-17 13:30:00,24.57,24.81,24.55,24.72,372400.0,24.57,24.81,24.55,24.72,372400.0
2009-04-17 14:00:00,24.72,24.75,24.68,24.75,280900.0,24.72,24.75,24.68,24.75,280900.0
2009-04-17 14:30:00,24.75,24.8,24.6,24.69,360400.0,24.75,24.8,24.6,24.69,360400.0
2009-04-17 15:00:00,24.69,24.85,24.67,24.76,340700.0,24.69,24.85,24.67,24.76,340700.0
2009-04-17 15:30:00,24.76,24.8,24.68,24.71,513800.0,24.76,24.8,24.68,24.71,513800.0
2009-04-20 09:30:00,24.48,24.71,24.31,24.66,148900.0,24.48,24.71,24.31,24.66,148900.0
2009-04-20 10:00:00,24.64,24.64,24.41,24.51,115700.0,24.64,24.64,24.41,24.51,115700.0
2009-04-20 10:30:00,24.51,24.57,24.39,24.47,118200.0,24.51,24.57,24.39,24.47,118200.0
2009-04-20 11:00:00,24.46,24.86,24.45,24.84,263200.0,24.46,24.86,24.45,24.84,263200.0
2009-04-20 11:30:00,24.85,24.85,24.73,24.76,218000.0,24.85,24.85,24.73,24.76,218000.0
2009-04-20 12:00:00,24.76,24.81,24.74,24.77,140700.0,24.76,24.81,24.74,24.77,140700.0
2009-04-20 12:30:00,24.77,25.02,24.75,25.01,200600.0,24.77,25.02,24.75,25.01,200600.0
2009-04-20 13:00:00,25.01,25.05,24.92,24.98,197900.0,25.01,25.05,24.92,24.98,197900.0
2009-04-20 13:30:00,24.98,25.0,24.89,24.91,208000.0,24.98,25.0,24.89,24.91,208000.0
2009-04-20 14:00:00,24.92,25.01,24.9,24.94,117600.0,24.92,25.01,24.9,24.94,117600.0
2009-04-20 14:30:00,24.94,24.95,24.61,24.63,293700.0,24.94,24.95,24.61,24.63,293700.0
2009-04-20 15:00:00,24.64,24.72,24.6,24.62,382300.0,24.64,24.72,24.6,24.62,382300.0
2009-04-20 15:30:00,24.63,24.77,24.62,24.65,766900.0,24.63,24.77,24.62,24.65,766900.0
2009-04-21 09:30:00,24.58,25.03,24.44,24.89,500900.0,24.58,25.03,24.44,24.89,500900.0
2009-04-21 10:00:00,24.88,24.97,24.77,24.94,200100.0,24.88,24.97,24.77,24.94,200100.0
2009-04-21 10:30:00,24.93,25.0,24.87,24.93,232700.0,24.93,25.0,24.87,24.93,232700.0
2009-04-21 11:00:00,24.92,25.03,24.92,25.0,534600.0,24.92,25.03,24.92,25.0,534600.0
2009-04-21 11:30:00,25.0,25.01,24.98,24.99,201900.0,25.0,25.01,24.98,24.99,201900.0
2009-04-21 12:00:00,25.0,25.1,24.99,25.08,200900.0,25.0,25.1,24.99,25.08,200900.0
2009-04-21 12:30:00,25.09,25.1,25.0,25.04,107500.0,25.09,25.1,25.0,25.04,107500.0
2009-04-21 13:00:00,25.04,25.04,24.87,24.96,100500.0,25.04,25.04,24.87,24.96,100500.0
2009-04-21 13:30:00,24.95,24.97,24.75,24.81,209100.0,24.95,24.97,24.75,24.81,209100.0
2009-04-21 14:00:00,24.82,24.85,24.6,24.67,178700.0,24.82,24.85,24.6,24.67,178700.0
2009-04-21 14:30:00,24.67,24.83,24.67,24.75,92100.0,24.67,24.83,24.67,24.75,92100.0
2009-04-21 15:00:00,24.74,24.92,24.72,24.82,124700.0,24.74,24.92,24.72,24.82,124700.0
2009-04-21 15:30:00,24.81,24.99,24.79,24.98,269100.0,24.81,24.99,24.79,24.98,269100.0
2009-04-22 09:30:00,24.71,25.0,24.45,24.99,246100.0,24.71,25.0,24.45,24.99,246100.0
2009-04-22 10:00:00,24.99,25.25,24.99,25.14,195600.0,24.99,25.25,24.99,25.14,195600.0
2009-04-22 10:30:00,25.12,25.13,24.93,25.01,205100.0,25.12,25.13,24.93,25.01,205100.0
2009-04-22 11:00:00,25.01,25.25,24.99,25.25,113200.0,25.01,25.25,24.99,25.25,113200.0
2009-04-22 11:30:00,25.25,25.35,25.15,25.31,135000.0,25.25,25.35,25.15,25.31,135000.0
2009-04-22 12:00:00,25.31,25.34,25.16,25.17,83600.0,25.31,25.34,25.16,25.17,83600.0
2009-04-22 12:30:00,25.17,25.17,25.06,25.15,91900.0,25.17,25.17,25.06,25.15,91900.0
2009-04-22 13:00:00,25.14,25.26,25.12,25.26,108100.0,25.14,25.26,25.12,25.26,108100.0
2009-04-22 13:30:00,25.25,25.26,25.11,25.14,101700.0,25.25,25.26,25.11,25.14,101700.0
2009-04-22 14:00:00,25.14,25.27,25.14,25.25,143400.0,25.14,25.27,25.14,25.25,143400.0
2009-04-22 14:30:00,25.25,25.31,25.2,25.25,146000.0,25.25,25.31,25.2,25.25,146000.0
2009-04-22 15:00:00,25.25,25.35,25.2,25.27,397200.0,25.25,25.35,25.2,25.27,397200.0
2009-04-22 15:30:00,25.27,25.27,24.94,24.94,527800.0,25.27,25.27,24.94,24.94,527800.0
2009-04-23 09:30:00,24.78,25.08,24.71,24.75,181700.0,24.78,25.08,24.71,24.75,181700.0
2009-04-23 10:00:00,24.75,24.88,24.54,24.88,160400.0,24.75,24.88,24.54,24.88,160400.0
2009-04-23 10:30:00,24.89,24.96,24.67,24.71,141600.0,24.89,24.96,24.67,24.71,141600.0
2009-04-23 11:00:00,24.7,24.78,24.61,24.63,90700.0,24.7,24.78,24.61,24.63,90700.0
2009-04-23 11:30:00,24.63,24.68,24.51,24.54,139200.0,24.63,24.68,24.51,24.54,139200.0
2009-04-23 12:00:00,24.55,24.73,24.5,24.61,138400.0,24.55,24.73,24.5,24.61,138400.0
2009-04-23 12:30:00,24.63,24.65,24.57,24.61,84500.0,24.63,24.65,24.57,24.61,84500.0
2009-04-23 13:00:00,24.61,24.73,24.52,24.66,182100.0,24.61,24.73,24.52,24.66,182100.0
2009-04-23 13:30:00,24.66,24.71,24.56,24.69,109400.0,24.66,24.71,24.56,24.69,109400.0
2009-04-23 14:00:00,24.67,24.67,24.57,24.65,120500.0,24.67,24.67,24.57,24.65,120500.0
2009-04-23 14:30:00,24.63,24.68,24.53,24.57,162900.0,24.63,24.68,24.53,24.57,162900.0
2009-04-23 15:00:00,24.58,24.6,24.44,24.57,243800.0,24.58,24.6,24.44,24.57,243800.0
2009-04-23 15:30:00,24.56,24.74,24.52,24.74,553300.0,24.56,24.74,24.52,24.74,553300.0
2009-04-24 09:30:00,24.99,25.01,24.51,24.79,267900.0,24.99,25.01,24.51,24.79,267900.0
2009-04-24 10:00:00,24.79,24.93,24.62,24.91,145200.0,24.79,24.93,24.62,24.91,145200.0
2009-04-24 10:30:00,24.9,25.12,24.86,25.1,234800.0,24.9,25.12,24.86,25.1,234800.0
2009-04-24 11:00:00,25.09,25.15,24.9,25.09,219700.0,25.09,25.15,24.9,25.09,219700.0
2009-04-24 11:30:00,25.1,25.21,25.1,25.2,139000.0,25.1,25.21,25.1,25.2,139000.0
2009-04-24 12:00:00,25.19,25.39,25.14,25.37,173700.0,25.19,25.39,25.14,25.37,173700.0
2009-04-24 12:30:00,25.37,25.44,25.23,25.26,290000.0,25.37,25.44,25.23,25.26,290000.0
2009-04-24 13:00:00,25.25,25.32,25.21,25.25,195200.0,25.25,25.32,25.21,25.25,195200.0
2009-04-24 13:30:00,25.25,25.25,25.17,25.25,154300.0,25.25,25.25,25.17,25.25,154300.0
2009-04-24 14:00:00,25.25,25.3,25.07,25.23,429400.0,25.25,25.3,25.07,25.23,429400.0
2009-04-24 14:30:00,25.22,25.33,25.19,25.24,571000.0,25.22,25.33,25.19,25.24,571000.0
2009-04-24 15:00:00,25.24,25.26,25.17,25.21,324800.0,25.24,25.26,25.17,25.21,324800.0
2009-04-24 15:30:00,25.21,25.3,25.09,25.18,949500.0,25.21,25.3,25.09,25.18,949500.0
2009-04-27 09:30:00,24.12,24.38,23.26,23.77,1288100.0,24.12,24.38,23.26,23.77,1288100.0
2009-04-27 10:00:00,23.76,24.35,23.74,24.13,792100.0,23.76,24.35,23.74,24.13,792100.0
2009-04-27 10:30:00,24.13,24.23,23.81,23.83,600900.0,24.13,24.23,23.81,23.83,600900.0
2009-04-27 11:00:00,23.82,24.15,23.79,24.02,306600.0,23.82,24.15,23.79,24.02,306600.0
2009-04-27 11:30:00,24.02,24.14,23.98,24.01,225900.0,24.02,24.14,23.98,24.01,225900.0
2009-04-27 12:00:00,24.02,24.11,23.95,24.01,309800.0,24.02,24.11,23.95,24.01,309800.0
2009-04-27 12:30:00,24.0,24.06,23.94,24.0,182200.0,24.0,24.06,23.94,24.0,182200.0
2009-04-27 13:00:00,24.0,24.0,23.71,23.78,425800.0,24.0,24.0,23.71,23.78,425800.0
2009-04-27 13:30:00,23.78,23.9,23.74,23.75,400200.0,23.78,23.9,23.74,23.75,400200.0
2009-04-27 14:00:00,23.75,23.78,23.51,23.64,533500.0,23.75,23.78,23.51,23.64,533500.0
2009-04-27 14:30:00,23.64,23.75,23.62,23.75,303500.0,23.64,23.75,23.62,23.75,303500.0
2009-04-27 15:00:00,23.75,23.77,23.62,23.76,476500.0,23.75,23.77,23.62,23.76,476500.0
2009-04-27 15:30:00,23.76,23.77,23.52,23.6,819500.0,23.76,23.77,23.52,23.6,819500.0
2009-04-28 09:30:00,23.42,23.6,22.92,23.0,631300.0,23.42,23.6,22.92,23.0,631300.0
2009-04-28 10:00:00,23.01,23.25,22.86,23.13,489200.0,23.01,23.25,22.86,23.13,489200.0
2009-04-28 10:30:00,23.14,23.31,23.0,23.08,310500.0,23.14,23.31,23.0,23.08,310500.0
2009-04-28 11:00:00,23.09,23.39,23.09,23.39,525800.0,23.09,23.39,23.09,23.39,525800.0
2009-04-28 11:30:00,23.38,23.39,23.23,23.31,248100.0,23.38,23.39,23.23,23.31,248100.0
2009-04-28 12:00:00,23.31,23.41,23.23,23.36,175800.0,23.31,23.41,23.23,23.36,175800.0
2009-04-28 12:30:00,23.37,23.57,23.35,23.55,184300.0,23.37,23.57,23.35,23.55,184300.0
2009-04-28 13:00:00,23.55,23.61,23.49,23.5,317500.0,23.55,23.61,23.49,23.5,317500.0
2009-04-28 13:30:00,23.5,23.5,23.28,23.28,226200.0,23.5,23.5,23.28,23.28,226200.0
2009-04-28 14:00:00,23.29,23.51,23.24,23.46,174400.0,23.29,23.51,23.24,23.46,174400.0
2009-04-28 14:30:00,23.47,23.57,23.47,23.51,86000.0,23.47,23.57,23.47,23.51,86000.0
2009-04-28 15:00:00,23.52,23.53,23.3,23.36,230800.0,23.52,23.53,23.3,23.36,230800.0
2009-04-28 15:30:00,23.35,23.38,23.25,23.27,431900.0,23.35,23.38,23.25,23.27,431900.0
2009-04-29 09:30:00,23.1,23.49,23.01,23.33,260000.0,23.1,23.49,23.01,23.33,260000.0
2009-04-29 10:00:00,23.33,23.52,23.31,23.47,188700.0,23.33,23.52,23.31,23.47,188700.0
2009-04-29 10:30:00,23.46,23.63,23.46,23.5,158100.0,23.46,23.63,23.46,23.5,158100.0
2009-04-29 11:00:00,23.48,23.57,23.44,23.49,157600.0,23.48,23.57,23.44,23.49,157600.0
2009-04-29 11:30:00,23.5,23.52,23.46,23.5,87300.0,23.5,23.52,23.46,23.5,87300.0
2009-04-29 12:00:00,23.5,23.51,23.43,23.44,256000.0,23.5,23.51,23.43,23.44,256000.0
2009-04-29 12:30:00,23.45,23.47,23.29,23.31,244700.0,23.45,23.47,23.29,23.31,244700.0
2009-04-29 13:00:00,23.31,23.35,23.25,23.3,172200.0,23.31,23.35,23.25,23.3,172200.0
2009-04-29 13:30:00,23.3,23.3,23.2,23.23,200300.0,23.3,23.3,23.2,23.23,200300.0
2009-04-29 14:00:00,23.23,23.24,23.06,23.24,271500.0,23.23,23.24,23.06,23.24,271500.0
2009-04-29 14:30:00,23.23,23.25,23.07,23.09,267200.0,23.23,23.25,23.07,23.09,267200.0
2009-04-29 15:00:00,23.09,23.14,22.98,23.0,456000.0,23.09,23.14,22.98,23.0,456000.0
2009-04-29 15:30:00,22.99,23.04,22.84,22.93,732300.0,22.99,23.04,22.84,22.93,732300.0
2009-04-30 09:30:00,23.0,23.4,22.93,23.2,698900.0,23.0,23.4,22.93,23.2,698900.0
2009-04-30 10:00:00,23.21,23.25,23.12,23.25,623600.0,23.21,23.25,23.12,23.25,623600.0
2009-04-30 10:30:00,23.26,23.45,23.17,23.44,335000.0,23.26,23.45,23.17,23.44,335000.0
2009-04-30 11:00:00,23.44,23.44,23.35,23.43,226200.0,23.44,23.44,23.35,23.43,226200.0
2009-04-30 11:30:00,23.43,23.48,23.34,23.42,129300.0,23.43,23.48,23.34,23.42,129300.0
2009-04-30 12:00:00,23.42,23.53,23.35,23.53,172500.0,23.42,23.53,23.35,23.53,172500.0
2009-04-30 12:30:00,23.53,23.54,23.17,23.19,226500.0,23.53,23.54,23.17,23.19,226500.0
2009-04-30 13:00:00,23.19,23.23,23.0,23.12,281800.0,23.19,23.23,23.0,23.12,281800.0
2009-04-30 13:30:00,23.13,23.22,23.11,23.15,195400.0,23.13,23.22,23.11,23.15,195400.0
2009-04-30 14:00:00,23.16,23.37,23.16,23.37,245900.0,23.16,23.37,23.16,23.37,245900.0
2009-04-30 14:30:00,23.37,23.37,23.2,23.29,145400.0,23.37,23.37,23.2,23.29,145400.0
2009-04-30 15:00:00,23.29,23.3,23.14,23.25,280300.0,23.29,23.3,23.14,23.25,280300.0
2009-04-30 15:30:00,23.24,23.31,23.17,23.17,683800.0,23.24,23.31,23.17,23.17,683800.0
2009-05-01 09:30:00,23.46,23.54,23.01,23.11,205000.0,23.46,23.54,23.01,23.11,205000.0
2009-05-01 10:00:00,23.12,23.13,23.05,23.1,152800.0,23.12,23.13,23.05,23.1,152800.0
2009-05-01 10:30:00,23.11,23.15,23.1,23.12,90600.0,23.11,23.15,23.1,23.12,90600.0
2009-05-01 11:00:00,23.11,23.14,23.06,23.1,106400.0,23.11,23.14,23.06,23.1,106400.0
2009-05-01 11:30:00,23.11,23.16,23.04,23.16,102900.0,23.11,23.16,23.04,23.16,102900.0
2009-05-01 12:00:00,23.16,23.32,23.15,23.26,94100.0,23.16,23.32,23.15,23.26,94100.0
2009-05-01 12:30:00,23.25,23.3,23.22,23.27,112400.0,23.25,23.3,23.22,23.27,112400.0
2009-05-01 13:00:00,23.28,23.35,23.27,23.34,69400.0,23.28,23.35,23.27,23.34,69400.0
2009-05-01 13:30:00,23.34,23.37,23.24,23.36,157600.0,23.34,23.37,23.24,23.36,157600.0
2009-05-01 14:00:00,23.37,23.38,23.31,23.34,121600.0,23.37,23.38,23.31,23.34,121600.0
2009-05-01 14:30:00,23.34,23.39,23.32,23.34,181900.0,23.34,23.39,23.32,23.34,181900.0
2009-05-01 15:00:00,23.34,23.45,23.34,23.45,395100.0,23.34,23.45,23.34,23.45,395100.0
2009-05-01 15:30:00,23.45,23.63,23.43,23.6,668400.0,23.45,23.63,23.43,23.6,668400.0
2009-05-04 09:30:00,23.98,24.0,23.51,23.76,262800.0,23.98,24.0,23.51,23.76,262800.0
2009-05-04 10:00:00,23.77,24.02,23.77,24.0,248600.0,23.77,24.02,23.77,24.0,248600.0
2009-05-04 10:30:00,24.0,24.01,23.75,23.9,168900.0,24.0,24.01,23.75,23.9,168900.0
2009-05-04 11:00:00,23.91,24.0,23.9,23.98,145600.0,23.91,24.0,23.9,23.98,145600.0
2009-05-04 11:30:00,23.99,23.99,23.77,23.77,137000.0,23.99,23.99,23.77,23.77,137000.0
2009-05-04 12:00:00,23.78,23.82,23.62,23.62,193400.0,23.78,23.82,23.62,23.62,193400.0
2009-05-04 12:30:00,23.62,23.71,23.59,23.64,141300.0,23.62,23.71,23.59,23.64,141300.0
2009-05-04 13:00:00,23.64,23.77,23.63,23.65,128900.0,23.64,23.77,23.63,23.65,128900.0
2009-05-04 13:30:00,23.66,23.69,23.56,23.65,285500.0,23.66,23.69,23.56,23.65,285500.0
2009-05-04 14:00:00,23.65,23.78,23.58,23.77,177400.0,23.65,23.78,23.58,23.77,177400.0
2009-05-04 14:30:00,23.77,23.78,23.71,23.73,125400.0,23.77,23.78,23.71,23.73,125400.0
2009-05-04 15:00:00,23.73,23.75,23.66,23.73,233800.0,23.73,23.75,23.66,23.73,233800.0
2009-05-04 15:30:00,23.73,23.86,23.67,23.86,550300.0,23.73,23.86,23.67,23.86,550300.0
2009-05-05 09:30:00,23.83,23.94,23.55,23.92,453700.0,23.83,23.94,23.55,23.92,453700.0
2009-05-05 10:00:00,23.92,24.04,23.86,23.93,397300.0,23.92,24.04,23.86,23.93,397300.0
2009-05-05 10:30:00,23.91,24.0,23.64,23.65,373600.0,23.91,24.0,23.64,23.65,373600.0
2009-05-05 11:00:00,23.64,23.75,23.57,23.67,231800.0,23.64,23.75,23.57,23.67,231800.0
2009-05-05 11:30:00,23.66,23.86,23.66,23.73,423600.0,23.66,23.86,23.66,23.73,423600.0
2009-05-05 12:00:00,23.72,23.74,23.59,23.65,224000.0,23.72,23.74,23.59,23.65,224000.0
2009-05-05 12:30:00,23.65,23.7,23.59,23.65,153200.0,23.65,23.7,23.59,23.65,153200.0
2009-05-05 13:00:00,23.66,23.67,23.6,23.62,100800.0,23.66,23.67,23.6,23.62,100800.0
2009-05-05 13:30:00,23.61,23.75,23.6,23.75,105200.0,23.61,23.75,23.6,23.75,105200.0
2009-05-05 14:00:00,23.75,23.8,23.57,23.57,198600.0,23.75,23.8,23.57,23.57,198600.0
2009-05-05 14:30:00,23.57,23.76,23.56,23.73,206000.0,23.57,23.76,23.56,23.73,206000.0
2009-05-05 15:00:00,23.72,23.84,23.67,23.69,289800.0,23.72,23.84,23.67,23.69,289800.0
2009-05-05 15:30:00,23.7,23.84,23.69,23.83,533300.0,23.7,23.84,23.69,23.83,533300.0
2009-05-06 09:30:00,23.96,24.05,23.83,23.84,236000.0,23.96,24.05,23.83,23.84,236000.0
2009-05-06 10:00:00,23.85,23.85,23.33,23.33,257600.0,23.85,23.85,23.33,23.33,257600.0
2009-05-06 10:30:00,23.34,23.38,23.25,23.34,489000.0,23.34,23.38,23.25,23.34,489000.0
2009-05-06 11:00:00,23.35,23.4,23.3,23.3,237400.0,23.35,23.4,23.3,23.3,237400.0
2009-05-06 11:30:00,23.31,23.41,23.29,23.4,278700.0,23.31,23.41,23.29,23.4,278700.0
2009-05-06 12:00:00,23.4,23.4,23.32,23.32,126000.0,23.4,23.4,23.32,23.32,126000.0
2009-05-06 12:30:00,23.32,23.33,23.1,23.11,273100.0,23.32,23.33,23.1,23.11,273100.0
2009-05-06 13:00:00,23.1,23.19,22.87,22.88,402600.0,23.1,23.19,22.87,22.88,402600.0
2009-05-06 13:30:00,22.88,23.01,22.87,22.9,393600.0,22.88,23.01,22.87,22.9,393600.0
2009-05-06 14:00:00,22.9,23.09,22.89,23.09,248400.0,22.9,23.09,22.89,23.09,248400.0
2009-05-06 14:30:00,23.09,23.16,22.94,22.95,287200.0,23.09,23.16,22.94,22.95,287200.0
2009-05-06 15:00:00,22.96,23.01,22.83,22.85,438600.0,22.96,23.01,22.83,22.85,438600.0
2009-05-06 15:30:00,22.85,22.9,22.65,22.78,1167300.0,22.85,22.9,22.65,22.78,1167300.0
2009-05-07 09:30:00,23.14,23.23,22.5,22.6,612800.0,23.14,23.23,22.5,22.6,612800.0
2009-05-07 10:00:00,22.62,22.62,22.3,22.44,296800.0,22.62,22.62,22.3,22.44,296800.0
2009-05-07 10:30:00,22.44,22.47,22.29,22.31,336000.0,22.44,22.47,22.29,22.31,336000.0
2009-05-07 11:00:00,22.31,22.37,22.25,22.27,244800.0,22.31,22.37,22.25,22.27,244800.0
2009-05-07 11:30:00,22.26,22.28,22.2,22.27,173200.0,22.26,22.28,22.2,22.27,173200.0
2009-05-07 12:00:00,22.28,22.29,22.24,22.24,173400.0,22.28,22.29,22.24,22.24,173400.0
2009-05-07 12:30:00,22.25,22.38,22.24,22.38,140900.0,22.25,22.38,22.24,22.38,140900.0
2009-05-07 13:00:00,22.37,22.38,22.3,22.3,182800.0,22.37,22.38,22.3,22.3,182800.0
2009-05-07 13:30:00,22.3,22.34,22.28,22.3,196800.0,22.3,22.34,22.28,22.3,196800.0
2009-05-07 14:00:00,22.31,22.32,22.27,22.31,175100.0,22.31,22.32,22.27,22.31,175100.0
2009-05-07 14:30:00,22.31,22.38,22.28,22.34,290600.0,22.31,22.38,22.28,22.34,290600.0
2009-05-07 15:00:00,22.34,22.41,22.34,22.38,289700.0,22.34,22.41,22.34,22.38,289700.0
2009-05-07 15:30:00,22.39,22.47,22.32,22.46,595700.0,22.39,22.47,22.32,22.46,595700.0
2009-05-08 09:30:00,22.72,22.85,22.55,22.7,169700.0,22.72,22.85,22.55,22.7,169700.0
2009-05-08 10:00:00,22.7,22.76,22.46,22.5,168000.0,22.7,22.76,22.46,22.5,168000.0
2009-05-08 10:30:00,22.49,22.5,22.41,22.48,96500.0,22.49,22.5,22.41,22.48,96500.0
2009-05-08 11:00:00,22.48,22.53,22.47,22.5,92600.0,22.48,22.53,22.47,22.5,92600.0
2009-05-08 11:30:00,22.49,22.52,22.44,22.52,75600.0,22.49,22.52,22.44,22.52,75600.0
2009-05-08 12:00:00,22.52,22.63,22.48,22.49,66000.0,22.52,22.63,22.48,22.49,66000.0
2009-05-08 12:30:00,22.48,22.54,22.45,22.5,122200.0,22.48,22.54,22.45,22.5,122200.0
2009-05-08 13:00:00,22.5,22.5,22.38,22.44,126200.0,22.5,22.5,22.38,22.44,126200.0
2009-05-08 13:30:00,22.44,22.44,22.3,22.33,86800.0,22.44,22.44,22.3,22.33,86800.0
2009-05-08 14:00:00,22.33,22.38,22.31,22.35,140300.0,22.33,22.38,22.31,22.35,140300.0
2009-05-08 14:30:00,22.35,22.45,22.35,22.44,89100.0,22.35,22.45,22.35,22.44,89100.0
2009-05-08 15:00:00,22.45,22.48,22.37,22.46,140500.0,22.45,22.48,22.37,22.46,140500.0
2009-05-08 15:30:00,22.47,22.47,22.28,22.35,337400.0,22.47,22.47,22.28,22.35,337400.0
2009-05-11 09:30:00,22.28,22.59,22.25,22.58,190700.0,22.28,22.59,22.25,22.58,190700.0
2009-05-11 10:00:00,22.58,22.92,22.56,22.91,199300.0,22.58,22.92,22.56,22.91,199300.0
2009-05-11 10:30:00,22.9,23.0,22.76,22.76,146200.0,22.9,23.0,22.76,22.76,146200.0
2009-05-11 11:00:00,22.76,22.88,22.7,22.86,140600.0,22.76,22.88,22.7,22.86,140600.0
2009-05-11 11:30:00,22.86,22.87,22.75,22.87,81700.0,22.86,22.87,22.75,22.87,81700.0
2009-05-11 12:00:00,22.86,23.05,22.86,22.99,115400.0,22.86,23.05,22.86,22.99,115400.0
2009-05-11 12:30:00,22.98,23.0,22.97,23.0,49400.0,22.98,23.0,22.97,23.0,49400.0
2009-05-11 13:00:00,23.0,23.08,22.99,23.07,95900.0,23.0,23.08,22.99,23.07,95900.0
2009-05-11 13:30:00,23.08,23.19,23.04,23.18,160200.0,23.08,23.19,23.04,23.18,160200.0
2009-05-11 14:00:00,23.18,23.18,23.03,23.08,149500.0,23.18,23.18,23.03,23.08,149500.0
2009-05-11 14:30:00,23.08,23.14,22.97,23.01,160200.0,23.08,23.14,22.97,23.01,160200.0
2009-05-11 15:00:00,23.0,23.02,22.94,22.96,150500.0,23.0,23.02,22.94,22.96,150500.0
2009-05-11 15:30:00,22.95,22.97,22.82,22.88,362500.0,22.95,22.97,22.82,22.88,362500.0
2009-05-12 09:30:00,23.1,23.1,22.65,22.65,107600.0,23.1,23.1,22.65,22.65,107600.0
2009-05-12 10:00:00,22.65,22.65,22.28,22.33,314900.0,22.65,22.65,22.28,22.33,314900.0
2009-05-12 10:30:00,22.33,22.33,22.13,22.31,417000.0,22.33,22.33,22.13,22.31,417000.0
2009-05-12 11:00:00,22.3,22.32,22.03,22.05,332500.0,22.3,22.32,22.03,22.05,332500.0
2009-05-12 11:30:00,22.06,22.26,22.05,22.26,256300.0,22.06,22.26,22.05,22.26,256300.0
2009-05-12 12:00:00,22.25,22.31,22.14,22.17,159900.0,22.25,22.31,22.14,22.17,159900.0
2009-05-12 12:30:00,22.18,22.19,22.14,22.14,104100.0,22.18,22.19,22.14,22.14,104100.0
2009-05-12 13:00:00,22.15,22.19,21.98,22.0,378500.0,22.15,22.19,21.98,22.0,378500.0
2009-05-12 13:30:00,22.0,22.05,21.98,22.01,129500.0,22.0,22.05,21.98,22.01,129500.0
2009-05-12 14:00:00,22.0,22.04,21.97,21.99,183800.0,22.0,22.04,21.97,21.99,183800.0
2009-05-12 14:30:00,21.99,22.13,21.98,22.13,211000.0,21.99,22.13,21.98,22.13,211000.0
2009-05-12 15:00:00,22.12,22.26,22.12,22.19,265900.0,22.12,22.26,22.12,22.19,265900.0
2009-05-12 15:30:00,22.19,22.24,22.11,22.18,341300.0,22.19,22.24,22.11,22.18,341300.0
2009-05-13 09:30:00,22.1,22.24,22.0,22.12,125900.0,22.1,22.24,22.0,22.12,125900.0
2009-05-13 10:00:00,22.11,22.12,21.97,22.09,212400.0,22.11,22.12,21.97,22.09,212400.0
2009-05-13 10:30:00,22.08,22.11,21.79,21.79,237100.0,22.08,22.11,21.79,21.79,237100.0
2009-05-13 11:00:00,21.79,21.97,21.78,21.93,198500.0,21.79,21.97,21.78,21.93,198500.0
2009-05-13 11:30:00,21.93,21.97,21.9,21.96,47700.0,21.93,21.97,21.9,21.96,47700.0
2009-05-13 12:00:00,21.96,22.05,21.95,22.05,39200.0,21.96,22.05,21.95,22.05,39200.0
2009-05-13 12:30:00,22.05,22.08,21.97,22.0,74300.0,22.05,22.08,21.97,22.0,74300.0
2009-05-13 13:00:00,22.0,22.05,22.0,22.02,72700.0,22.0,22.05,22.0,22.02,72700.0
2009-05-13 13:30:00,22.01,22.11,21.98,22.11,90200.0,22.01,22.11,21.98,22.11,90200.0
2009-05-13 14:00:00,22.1,22.11,21.91,21.97,88500.0,22.1,22.11,21.91,21.97,88500.0
2009-05-13 14:30:00,21.97,22.11,21.93,22.08,134100.0,21.97,22.11,21.93,22.08,134100.0
2009-05-13 15:00:00,22.08,22.08,21.97,21.98,131800.0,22.08,22.08,21.97,21.98,131800.0
2009-05-13 15:30:00,21.99,22.07,21.94,21.96,316900.0,21.99,22.07,21.94,21.96,316900.0
2009-05-14 09:30:00,22.2,22.32,22.0,22.13,110800.0,22.2,22.32,22.0,22.13,110800.0
2009-05-14 10:00:00,22.13,22.25,22.05,22.08,94300.0,22.13,22.25,22.05,22.08,94300.0
2009-05-14 10:30:00,22.08,22.22,22.08,22.15,90300.0,22.08,22.22,22.08,22.15,90300.0
2009-05-14 11:00:00,22.16,22.22,22.14,22.21,69500.0,22.16,22.22,22.14,22.21,69500.0
2009-05-14 11:30:00,22.2,22.26,22.19,22.25,73000.0,22.2,22.26,22.19,22.25,73000.0
2009-05-14 12:00:00,22.26,22.29,22.25,22.28,83100.0,22.26,22.29,22.25,22.28,83100.0
2009-05-14 12:30:00,22.29,22.35,22.26,22.32,163200.0,22.29,22.35,22.26,22.32,163200.0
2009-05-14 13:00:00,22.32,22.35,22.25,22.35,97100.0,22.32,22.35,22.25,22.35,97100.0
2009-05-14 13:30:00,22.34,22.39,22.32,22.35,86000.0,22.34,22.39,22.32,22.35,86000.0
2009-05-14 14:00:00,22.36,22.46,22.36,22.42,118200.0,22.36,22.46,22.36,22.42,118200.0
2009-05-14 14:30:00,22.42,22.49,22.41,22.47,110900.0,22.42,22.49,22.41,22.47,110900.0
2009-05-14 15:00:00,22.47,22.5,22.44,22.45,147600.0,22.47,22.5,22.44,22.45,147600.0
2009-05-14 15:30:00,22.44,22.46,22.28,22.31,342000.0,22.44,22.46,22.28,22.31,342000.0
2009-05-15 09:30:00,22.3,22.46,22.08,22.41,166300.0,22.3,22.46,22.08,22.41,166300.0
2009-05-15 10:00:00,22.4,22.46,22.35,22.42,67700.0,22.4,22.46,22.35,22.42,67700.0
2009-05-15 10:30:00,22.42,22.53,22.38,22.38,95200.0,22.42,22.53,22.38,22.38,95200.0
2009-05-15 11:00:00,22.38,22.45,22.38,22.41,34100.0,22.38,22.45,22.38,22.41,34100.0
2009-05-15 11:30:00,22.41,22.45,22.3,22.3,30500.0,22.41,22.45,22.3,22.3,30500.0
2009-05-15 12:00:00,22.3,22.37,22.26,22.34,31000.0,22.3,22.37,22.26,22.34,31000.0
2009-05-15 12:30:00,22.35,22.37,22.31,22.33,28400.0,22.35,22.37,22.31,22.33,28400.0
2009-05-15 13:00:00,22.34,22.35,22.27,22.28,37700.0,22.34,22.35,22.27,22.28,37700.0
2009-05-15 13:30:00,22.28,22.32,22.24,22.32,50900.0,22.28,22.32,22.24,22.32,50900.0
2009-05-15 14:00:00,22.32,22.45,22.3,22.45,130100.0,22.32,22.45,22.3,22.45,130100.0
2009-05-15 14:30:00,22.45,22.45,22.32,22.39,93800.0,22.45,22.45,22.32,22.39,93800.0
2009-05-15 15:00:00,22.38,22.45,22.3,22.41,109600.0,22.38,22.45,22.3,22.41,109600.0
2009-05-15 15:30:00,22.41,22.45,22.31,22.32,283200.0,22.41,22.45,22.31,22.32,283200.0
2009-05-18 09:30:00,22.67,22.81,22.53,22.61,383700.0,22.67,22.81,22.53,22.61,383700.0
2009-05-18 10:00:00,22.61,22.66,22.47,22.53,644900.0,22.61,22.66,22.47,22.53,644900.0
2009-05-18 10:30:00,22.53,22.57,22.5,22.55,317800.0,22.53,22.57,22.5,22.55,317800.0
2009-05-18 11:00:00,22.54,22.58,22.49,22.58,412300.0,22.54,22.58,22.49,22.58,412300.0
2009-05-18 11:30:00,22.58,22.67,22.54,22.66,167900.0,22.58,22.67,22.54,22.66,167900.0
2009-05-18 12:00:00,22.67,22.83,22.67,22.82,102800.0,22.67,22.83,22.67,22.82,102800.0
2009-05-18 12:30:00,22.82,23.0,22.82,22.99,208000.0,22.82,23.0,22.82,22.99,208000.0
2009-05-18 13:00:00,22.99,23.0,22.81,22.87,202300.0,22.99,23.0,22.81,22.87,202300.0
2009-05-18 13:30:00,22.87,22.93,22.82,22.82,162600.0,22.87,22.93,22.82,22.82,162600.0
2009-05-18 14:00:00,22.82,22.91,22.82,22.89,148200.0,22.82,22.91,22.82,22.89,148200.0
2009-05-18 14:30:00,22.89,23.06,22.88,23.0,218100.0,22.89,23.06,22.88,23.0,218100.0
2009-05-18 15:00:00,22.99,23.07,22.99,23.02,240200.0,22.99,23.07,22.99,23.02,240200.0
2009-05-18 15:30:00,23.02,23.16,23.0,23.13,420600.0,23.02,23.16,23.0,23.13,420600.0
2009-05-19 09:30:00,23.1,23.21,22.82,22.92,264600.0,23.1,23.21,22.82,22.92,264600.0
2009-05-19 10:00:00,22.93,23.24,22.91,23.24,183600.0,22.93,23.24,22.91,23.24,183600.0
2009-05-19 10:30:00,23.24,23.44,23.24,23.41,221100.0,23.24,23.44,23.24,23.41,221100.0
2009-05-19 11:00:00,23.41,23.42,23.2,23.28,135000.0,23.41,23.42,23.2,23.28,135000.0
2009-05-19 11:30:00,23.28,23.4,23.28,23.39,103300.0,23.28,23.4,23.28,23.39,103300.0
2009-05-19 12:00:00,23.39,23.47,23.39,23.46,96300.0,23.39,23.47,23.39,23.46,96300.0
2009-05-19 12:30:00,23.46,23.48,23.46,23.47,80700.0,23.46,23.48,23.46,23.47,80700.0
2009-05-19 13:00:00,23.48,23.67,23.47,23.65,204800.0,23.48,23.67,23.47,23.65,204800.0
2009-05-19 13:30:00,23.66,23.74,23.6,23.72,293700.0,23.66,23.74,23.6,23.72,293700.0
2009-05-19 14:00:00,23.73,23.78,23.64,23.71,242800.0,23.73,23.78,23.64,23.71,242800.0
2009-05-19 14:30:00,23.71,23.74,23.62,23.71,199600.0,23.71,23.74,23.62,23.71,199600.0
2009-05-19 15:00:00,23.71,23.78,23.69,23.71,277000.0,23.71,23.78,23.69,23.71,277000.0
2009-05-19 15:30:00,23.72,23.82,23.63,23.64,615700.0,23.72,23.82,23.63,23.64,615700.0
2009-05-20 09:30:00,23.81,24.05,23.6,23.92,338100.0,23.81,24.05,23.6,23.92,338100.0
2009-05-20 10:00:00,23.92,24.0,23.83,23.95,270300.0,23.92,24.0,23.83,23.95,270300.0
2009-05-20 10:30:00,23.95,24.12,23.94,24.1,240000.0,23.95,24.12,23.94,24.1,240000.0
2009-05-20 11:00:00,24.1,24.15,23.96,24.14,210200.0,24.1,24.15,23.96,24.14,210200.0
2009-05-20 11:30:00,24.14,24.2,24.04,24.07,135400.0,24.14,24.2,24.04,24.07,135400.0
2009-05-20 12:00:00,24.06,24.12,24.06,24.07,140700.0,24.06,24.12,24.06,24.07,140700.0
2009-05-20 12:30:00,24.07,24.08,23.97,23.98,196000.0,24.07,24.08,23.97,23.98,196000.0
2009-05-20 13:00:00,23.99,24.03,23.92,24.03,156000.0,23.99,24.03,23.92,24.03,156000.0
2009-05-20 13:30:00,24.03,24.03,24.0,24.01,112400.0,24.03,24.03,24.0,24.01,112400.0
2009-05-20 14:00:00,24.01,24.06,23.95,24.0,221000.0,24.01,24.06,23.95,24.0,221000.0
2009-05-20 14:30:00,24.0,24.05,23.99,24.04,213900.0,24.0,24.05,23.99,24.04,213900.0
2009-05-20 15:00:00,24.04,24.04,23.92,24.0,252700.0,24.04,24.04,23.92,24.0,252700.0
2009-05-20 15:30:00,24.0,24.03,23.81,23.94,577000.0,24.0,24.03,23.81,23.94,577000.0
2009-05-21 09:30:00,23.71,24.05,23.67,23.83,227200.0,23.71,24.05,23.67,23.83,227200.0
2009-05-21 10:00:00,23.83,23.85,23.58,23.61,158600.0,23.83,23.85,23.58,23.61,158600.0
2009-05-21 10:30:00,23.61,23.77,23.57,23.6,112800.0,23.61,23.77,23.57,23.6,112800.0
2009-05-21 11:00:00,23.58,23.59,23.47,23.52,104000.0,23.58,23.59,23.47,23.52,104000.0
2009-05-21 11:30:00,23.52,23.69,23.51,23.67,113600.0,23.52,23.69,23.51,23.67,113600.0
2009-05-21 12:00:00,23.67,23.68,23.44,23.48,85200.0,23.67,23.68,23.44,23.48,85200.0
2009-05-21 12:30:00,23.49,23.61,23.49,23.61,53100.0,23.49,23.61,23.49,23.61,53100.0
2009-05-21 13:00:00,23.61,23.64,23.5,23.53,84600.0,23.61,23.64,23.5,23.53,84600.0
2009-05-21 13:30:00,23.53,23.6,23.49,23.56,103200.0,23.53,23.6,23.49,23.56,103200.0
2009-05-21 14:00:00,23.56,23.63,23.44,23.44,126600.0,23.56,23.63,23.44,23.44,126600.0
2009-05-21 14:30:00,23.43,23.53,23.4,23.53,124600.0,23.43,23.53,23.4,23.53,124600.0
2009-05-21 15:00:00,23.53,23.67,23.53,23.64,207300.0,23.53,23.67,23.53,23.64,207300.0
2009-05-21 15:30:00,23.64,23.78,23.63,23.74,369800.0,23.64,23.78,23.63,23.74,369800.0
2009-05-22 09:30:00,23.54,23.75,23.44,23.65,155700.0,23.54,23.75,23.44,23.65,155700.0
2009-05-22 10:00:00,23.65,23.85,23.63,23.73,130800.0,23.65,23.85,23.63,23.73,130800.0
2009-05-22 10:30:00,23.73,23.82,23.66,23.75,62100.0,23.73,23.82,23.66,23.75,62100.0
2009-05-22 11:00:00,23.75,23.81,23.71,23.78,69600.0,23.75,23.81,23.71,23.78,69600.0
2009-05-22 11:30:00,23.78,23.79,23.67,23.69,62300.0,23.78,23.79,23.67,23.69,62300.0
2009-05-22 12:00:00,23.68,23.79,23.67,23.68,50100.0,23.68,23.79,23.67,23.68,50100.0
2009-05-22 12:30:00,23.67,23.82,23.67,23.81,73200.0,23.67,23.82,23.67,23.81,73200.0
2009-05-22 13:00:00,23.82,23.82,23.74,23.77,51500.0,23.82,23.82,23.74,23.77,51500.0
2009-05-22 13:30:00,23.77,23.77,23.67,23.75,91200.0,23.77,23.77,23.67,23.75,91200.0
2009-05-22 14:00:00,23.74,23.8,23.72,23.8,74300.0,23.74,23.8,23.72,23.8,74300.0
2009-05-22 14:30:00,23.8,23.87,23.76,23.84,120900.0,23.8,23.87,23.76,23.84,120900.0
2009-05-22 15:00:00,23.84,23.84,23.71,23.74,126100.0,23.84,23.84,23.71,23.74,126100.0
2009-05-22 15:30:00,23.74,23.79,23.61,23.61,192900.0,23.74,23.79,23.61,23.61,192900.0
2009-05-26 09:30:00,23.24,23.96,23.23,23.95,243200.0,23.24,23.96,23.23,23.95,243200.0
2009-05-26 10:00:00,23.94,24.17,23.91,24.13,266600.0,23.94,24.17,23.91,24.13,266600.0
2009-05-26 10:30:00,24.14,24.18,24.01,24.06,113000.0,24.14,24.18,24.01,24.06,113000.0
2009-05-26 11:00:00,24.05,24.1,23.98,24.02,104500.0,24.05,24.1,23.98,24.02,104500.0
2009-05-26 11:30:00,24.02,24.09,23.96,24.04,131200.0,24.02,24.09,23.96,24.04,131200.0
2009-05-26 12:00:00,24.04,24.04,23.94,24.0,106100.0,24.04,24.04,23.94,24.0,106100.0
2009-05-26 12:30:00,24.0,24.0,23.93,23.97,151800.0,24.0,24.0,23.93,23.97,151800.0
2009-05-26 13:00:00,23.98,24.04,23.9,23.99,170000.0,23.98,24.04,23.9,23.99,170000.0
2009-05-26 13:30:00,23.99,24.08,23.96,24.02,152400.0,23.99,24.08,23.96,24.02,152400.0
2009-05-26 14:00:00,24.02,24.02,23.88,23.88,126600.0,24.02,24.02,23.88,23.88,126600.0
2009-05-26 14:30:00,23.89,23.96,23.8,23.8,166400.0,23.89,23.96,23.8,23.8,166400.0
2009-05-26 15:00:00,23.8,23.87,23.73,23.75,329500.0,23.8,23.87,23.73,23.75,329500.0
2009-05-26 15:30:00,23.75,23.84,23.67,23.77,606800.0,23.75,23.84,23.67,23.77,606800.0
2009-05-27 09:30:00,23.65,23.65,23.39,23.41,343900.0,23.65,23.65,23.39,23.41,343900.0
2009-05-27 10:00:00,23.41,23.5,23.31,23.39,289700.0,23.41,23.5,23.31,23.39,289700.0
2009-05-27 10:30:00,23.4,23.54,23.33,23.48,305000.0,23.4,23.54,23.33,23.48,305000.0
2009-05-27 11:00:00,23.49,23.5,23.42,23.49,152500.0,23.49,23.5,23.42,23.49,152500.0
2009-05-27 11:30:00,23.49,23.49,23.43,23.48,108600.0,23.49,23.49,23.43,23.48,108600.0
2009-05-27 12:00:00,23.47,23.48,23.4,23.42,93400.0,23.47,23.48,23.4,23.42,93400.0
2009-05-27 12:30:00,23.42,23.43,23.32,23.33,82800.0,23.42,23.43,23.32,23.33,82800.0
2009-05-27 13:00:00,23.33,23.41,23.26,23.28,151200.0,23.33,23.41,23.26,23.28,151200.0
2009-05-27 13:30:00,23.27,23.28,22.91,22.98,494800.0,23.27,23.28,22.91,22.98,494800.0
2009-05-27 14:00:00,22.98,23.01,22.88,22.93,315300.0,22.98,23.01,22.88,22.93,315300.0
2009-05-27 14:30:00,22.93,23.03,22.93,22.97,309600.0,22.93,23.03,22.93,22.97,309600.0
2009-05-27 15:00:00,22.97,23.01,22.8,22.87,383000.0,22.97,23.01,22.8,22.87,383000.0
2009-05-27 15:30:00,22.87,22.99,22.85,22.92,513800.0,22.87,22.99,22.85,22.92,513800.0
2009-05-28 09:30:00,22.72,23.29,22.72,23.08,257500.0,22.72,23.29,22.72,23.08,257500.0
2009-05-28 10:00:00,23.08,23.08,22.83,23.01,290400.0,23.08,23.08,22.83,23.01,290400.0
2009-05-28 10:30:00,23.0,23.1,22.93,23.07,130800.0,23.0,23.1,22.93,23.07,130800.0
2009-05-28 11:00:00,23.07,23.14,23.01,23.08,89700.0,23.07,23.14,23.01,23.08,89700.0
2009-05-28 11:30:00,23.07,23.17,23.01,23.08,127200.0,23.07,23.17,23.01,23.08,127200.0
2009-05-28 12:00:00,23.08,23.1,22.87,22.88,93000.0,23.08,23.1,22.87,22.88,93000.0
2009-05-28 12:30:00,22.88,22.96,22.88,22.93,45000.0,22.88,22.96,22.88,22.93,45000.0
2009-05-28 13:00:00,22.95,23.2,22.94,23.17,136500.0,22.95,23.2,22.94,23.17,136500.0
2009-05-28 13:30:00,23.17,23.25,23.07,23.11,107400.0,23.17,23.25,23.07,23.11,107400.0
2009-05-28 14:00:00,23.12,23.21,23.05,23.17,143500.0,23.12,23.21,23.05,23.17,143500.0
2009-05-28 14:30:00,23.17,23.22,23.09,23.21,131200.0,23.17,23.22,23.09,23.21,131200.0
2009-05-28 15:00:00,23.21,23.24,23.11,23.17,165400.0,23.21,23.24,23.11,23.17,165400.0
2009-05-28 15:30:00,23.17,23.35,23.15,23.3,520900.0,23.17,23.35,23.15,23.3,520900.0
2009-05-29 09:30:00,23.14,23.5,23.1,23.23,129000.0,23.14,23.5,23.1,23.23,129000.0
2009-05-29 10:00:00,23.24,23.42,23.21,23.41,116200.0,23.24,23.42,23.21,23.41,116200.0
2009-05-29 10:30:00,23.42,23.42,23.19,23.33,74900.0,23.42,23.42,23.19,23.33,74900.0
2009-05-29 11:00:00,23.33,23.37,23.24,23.3,57700.0,23.33,23.37,23.24,23.3,57700.0
2009-05-29 11:30:00,23.3,23.33,23.25,23.25,71200.0,23.3,23.33,23.25,23.25,71200.0
2009-05-29 12:00:00,23.26,23.27,23.19,23.23,103400.0,23.26,23.27,23.19,23.23,103400.0
2009-05-29 12:30:00,23.23,23.25,23.16,23.2,47000.0,23.23,23.25,23.16,23.2,47000.0
2009-05-29 13:00:00,23.19,23.22,23.19,23.22,48200.0,23.19,23.22,23.19,23.22,48200.0
2009-05-29 13:30:00,23.22,23.25,23.19,23.2,69100.0,23.22,23.25,23.19,23.2,69100.0
2009-05-29 14:00:00,23.2,23.25,23.11,23.23,99900.0,23.2,23.25,23.11,23.23,99900.0
2009-05-29 14:30:00,23.24,23.24,23.08,23.15,137500.0,23.24,23.24,23.08,23.15,137500.0
2009-05-29 15:00:00,23.15,23.2,23.11,23.19,170100.0,23.15,23.2,23.11,23.19,170100.0
2009-05-29 15:30:00,23.19,23.34,23.16,23.31,522300.0,23.19,23.34,23.16,23.31,522300.0
2009-06-01 09:30:00,23.38,23.65,23.38,23.51,183800.0,23.38,23.65,23.38,23.51,183800.0
2009-06-01 10:00:00,23.51,23.69,23.49,23.58,127300.0,23.51,23.69,23.49,23.58,127300.0
2009-06-01 10:30:00,23.58,23.72,23.51,23.7,110300.0,23.58,23.72,23.51,23.7,110300.0
2009-06-01 11:00:00,23.71,23.8,23.7,23.71,96500.0,23.71,23.8,23.7,23.71,96500.0
2009-06-01 11:30:00,23.71,23.74,23.67,23.73,283900.0,23.71,23.74,23.67,23.73,283900.0
2009-06-01 12:00:00,23.72,23.73,23.66,23.73,123200.0,23.72,23.73,23.66,23.73,123200.0
2009-06-01 12:30:00,23.74,23.74,23.61,23.62,80900.0,23.74,23.74,23.61,23.62,80900.0
2009-06-01 13:00:00,23.61,23.67,23.6,23.65,84900.0,23.61,23.67,23.6,23.65,84900.0
2009-06-01 13:30:00,23.65,23.7,23.59,23.66,105700.0,23.65,23.7,23.59,23.66,105700.0
2009-06-01 14:00:00,23.66,23.69,23.58,23.64,150100.0,23.66,23.69,23.58,23.64,150100.0
2009-06-01 14:30:00,23.61,23.66,23.55,23.55,189300.0,23.61,23.66,23.55,23.55,189300.0
2009-06-01 15:00:00,23.55,23.64,23.47,23.64,182200.0,23.55,23.64,23.47,23.64,182200.0
2009-06-01 15:30:00,23.64,23.64,23.48,23.55,776400.0,23.64,23.64,23.48,23.55,776400.0
2009-06-02 09:30:00,23.63,23.68,23.41,23.44,152300.0,23.63,23.68,23.41,23.44,152300.0
2009-06-02 10:00:00,23.45,23.8,23.45,23.79,268600.0,23.45,23.8,23.45,23.79,268600.0
2009-06-02 10:30:00,23.78,23.86,23.49,23.78,489500.0,23.78,23.86,23.49,23.78,489500.0
2009-06-02 11:00:00,23.79,23.93,23.78,23.79,183800.0,23.79,23.93,23.78,23.79,183800.0
2009-06-02 11:30:00,23.78,23.79,23.68,23.75,67600.0,23.78,23.79,23.68,23.75,67600.0
2009-06-02 12:00:00,23.75,23.81,23.73,23.73,171100.0,23.75,23.81,23.73,23.73,171100.0
2009-06-02 12:30:00,23.74,23.79,23.72,23.72,95900.0,23.74,23.79,23.72,23.72,95900.0
2009-06-02 13:00:00,23.72,23.78,23.67,23.78,100900.0,23.72,23.78,23.67,23.78,100900.0
2009-06-02 13:30:00,23.77,23.84,23.76,23.83,71000.0,23.77,23.84,23.76,23.83,71000.0
2009-06-02 14:00:00,23.82,23.82,23.74,23.75,120500.0,23.82,23.82,23.74,23.75,120500.0
2009-06-02 14:30:00,23.76,23.8,23.74,23.77,84100.0,23.76,23.8,23.74,23.77,84100.0
2009-06-02 15:00:00,23.77,23.82,23.73,23.74,151700.0,23.77,23.82,23.73,23.74,151700.0
2009-06-02 15:30:00,23.75,23.81,23.73,23.76,269100.0,23.75,23.81,23.73,23.76,269100.0
2009-06-03 09:30:00,23.73,23.92,23.57,23.8,171000.0,23.73,23.92,23.57,23.8,171000.0
2009-06-03 10:00:00,23.78,23.88,23.75,23.85,150900.0,23.78,23.88,23.75,23.85,150900.0
2009-06-03 10:30:00,23.85,23.93,23.85,23.92,105200.0,23.85,23.93,23.85,23.92,105200.0
2009-06-03 11:00:00,23.92,23.93,23.78,23.84,109200.0,23.92,23.93,23.78,23.84,109200.0
2009-06-03 11:30:00,23.83,23.85,23.72,23.72,64000.0,23.83,23.85,23.72,23.72,64000.0
2009-06-03 12:00:00,23.72,23.73,23.63,23.63,52900.0,23.72,23.73,23.63,23.63,52900.0
2009-06-03 12:30:00,23.63,23.64,23.56,23.56,58700.0,23.63,23.64,23.56,23.56,58700.0
2009-06-03 13:00:00,23.57,23.57,23.49,23.53,116100.0,23.57,23.57,23.49,23.53,116100.0
2009-06-03 13:30:00,23.53,23.55,23.44,23.49,127500.0,23.53,23.55,23.44,23.49,127500.0
2009-06-03 14:00:00,23.48,23.5,23.48,23.49,148100.0,23.48,23.5,23.48,23.49,148100.0
2009-06-03 14:30:00,23.48,23.49,23.44,23.48,255800.0,23.48,23.49,23.44,23.48,255800.0
2009-06-03 15:00:00,23.48,23.48,23.43,23.43,108300.0,23.48,23.48,23.43,23.43,108300.0
2009-06-03 15:30:00,23.44,23.49,23.36,23.49,705900.0,23.44,23.49,23.36,23.49,705900.0
2009-06-04 09:30:00,23.42,23.57,23.4,23.44,119900.0,23.42,23.57,23.4,23.44,119900.0
2009-06-04 10:00:00,23.45,23.45,23.32,23.35,223300.0,23.45,23.45,23.32,23.35,223300.0
2009-06-04 10:30:00,23.36,23.36,23.22,23.24,356800.0,23.36,23.36,23.22,23.24,356800.0
2009-06-04 11:00:00,23.24,23.27,23.22,23.25,280900.0,23.24,23.27,23.22,23.25,280900.0
2009-06-04 11:30:00,23.25,23.4,23.24,23.39,152300.0,23.25,23.4,23.24,23.39,152300.0
2009-06-04 12:00:00,23.39,23.46,23.39,23.46,77300.0,23.39,23.46,23.39,23.46,77300.0
2009-06-04 12:30:00,23.46,23.47,23.38,23.38,53100.0,23.46,23.47,23.38,23.38,53100.0
2009-06-04 13:00:00,23.38,23.48,23.38,23.47,65800.0,23.38,23.48,23.38,23.47,65800.0
2009-06-04 13:30:00,23.46,23.52,23.42,23.42,55500.0,23.46,23.52,23.42,23.42,55500.0
2009-06-04 14:00:00,23.42,23.44,23.38,23.4,96500.0,23.42,23.44,23.38,23.4,96500.0
2009-06-04 14:30:00,23.41,23.41,23.33,23.34,82000.0,23.41,23.41,23.33,23.34,82000.0
2009-06-04 15:00:00,23.34,23.37,23.28,23.37,140800.0,23.34,23.37,23.28,23.37,140800.0
2009-06-04 15:30:00,23.37,23.45,23.35,23.37,301100.0,23.37,23.45,23.35,23.37,301100.0
2009-06-05 09:30:00,23.53,23.68,23.26,23.57,270900.0,23.53,23.68,23.26,23.57,270900.0
2009-06-05 10:00:00,23.56,23.6,23.45,23.58,184700.0,23.56,23.6,23.45,23.58,184700.0
2009-06-05 10:30:00,23.58,23.86,23.56,23.8,265200.0,23.58,23.86,23.56,23.8,265200.0
2009-06-05 11:00:00,23.81,23.85,23.69,23.69,65400.0,23.81,23.85,23.69,23.69,65400.0
2009-06-05 11:30:00,23.69,23.78,23.63,23.76,60600.0,23.69,23.78,23.63,23.76,60600.0
2009-06-05 12:00:00,23.75,23.85,23.69,23.85,57200.0,23.75,23.85,23.69,23.85,57200.0
2009-06-05 12:30:00,23.84,23.89,23.79,23.85,59300.0,23.84,23.89,23.79,23.85,59300.0
2009-06-05 13:00:00,23.84,23.84,23.77,23.82,70700.0,23.84,23.84,23.77,23.82,70700.0
2009-06-05 13:30:00,23.82,23.9,23.8,23.83,110900.0,23.82,23.9,23.8,23.83,110900.0
2009-06-05 14:00:00,23.82,23.83,23.66,23.75,83000.0,23.82,23.83,23.66,23.75,83000.0
2009-06-05 14:30:00,23.74,23.78,23.68,23.75,109200.0,23.74,23.78,23.68,23.75,109200.0
2009-06-05 15:00:00,23.74,23.83,23.7,23.79,156600.0,23.74,23.83,23.7,23.79,156600.0
2009-06-05 15:30:00,23.79,23.93,23.79,23.89,713500.0,23.79,23.93,23.79,23.89,713500.0
2009-06-08 09:30:00,23.89,24.0,23.74,23.84,180700.0,23.89,24.0,23.74,23.84,180700.0
2009-06-08 10:00:00,23.83,23.87,23.8,23.83,187500.0,23.83,23.87,23.8,23.83,187500.0
2009-06-08 10:30:00,23.83,23.84,23.72,23.72,116100.0,23.83,23.84,23.72,23.72,116100.0
2009-06-08 11:00:00,23.72,23.78,23.68,23.69,94900.0,23.72,23.78,23.68,23.69,94900.0
2009-06-08 11:30:00,23.7,23.7,23.62,23.62,42000.0,23.7,23.7,23.62,23.62,42000.0
2009-06-08 12:00:00,23.62,23.63,23.59,23.6,30200.0,23.62,23.63,23.59,23.6,30200.0
2009-06-08 12:30:00,23.61,23.68,23.6,23.65,43400.0,23.61,23.68,23.6,23.65,43400.0
2009-06-08 13:00:00,23.65,23.67,23.63,23.63,43800.0,23.65,23.67,23.63,23.63,43800.0
2009-06-08 13:30:00,23.63,23.69,23.61,23.65,70800.0,23.63,23.69,23.61,23.65,70800.0
2009-06-08 14:00:00,23.65,23.69,23.61,23.61,50300.0,23.65,23.69,23.61,23.61,50300.0
2009-06-08 14:30:00,23.62,23.7,23.61,23.69,98800.0,23.62,23.7,23.61,23.69,98800.0
2009-06-08 15:00:00,23.68,23.85,23.65,23.83,187700.0,23.68,23.85,23.65,23.83,187700.0
2009-06-08 15:30:00,23.83,23.93,23.75,23.76,363700.0,23.83,23.93,23.75,23.76,363700.0
2009-06-09 09:30:00,23.94,23.95,23.71,23.72,103800.0,23.94,23.95,23.71,23.72,103800.0
2009-06-09 10:00:00,23.74,23.79,23.66,23.67,82000.0,23.74,23.79,23.66,23.67,82000.0
2009-06-09 10:30:00,23.68,23.79,23.67,23.72,53200.0,23.68,23.79,23.67,23.72,53200.0
2009-06-09 11:00:00,23.71,23.88,23.69,23.84,118100.0,23.71,23.88,23.69,23.84,118100.0
2009-06-09 11:30:00,23.83,23.87,23.78,23.78,135000.0,23.83,23.87,23.78,23.78,135000.0
2009-06-09 12:00:00,23.79,23.82,23.75,23.82,43000.0,23.79,23.82,23.75,23.82,43000.0
2009-06-09 12:30:00,23.83,23.84,23.8,23.8,39500.0,23.83,23.84,23.8,23.8,39500.0
2009-06-09 13:00:00,23.81,23.87,23.79,23.86,82700.0,23.81,23.87,23.79,23.86,82700.0
2009-06-09 13:30:00,23.86,23.92,23.84,23.88,50200.0,23.86,23.92,23.84,23.88,50200.0
2009-06-09 14:00:00,23.89,23.95,23.87,23.92,49600.0,23.89,23.95,23.87,23.92,49600.0
2009-06-09 14:30:00,23.92,23.99,23.83,23.89,71600.0,23.92,23.99,23.83,23.89,71600.0
2009-06-09 15:00:00,23.89,23.93,23.82,23.89,164100.0,23.89,23.93,23.82,23.89,164100.0
2009-06-09 15:30:00,23.9,23.92,23.81,23.84,264500.0,23.9,23.92,23.81,23.84,264500.0
2009-06-10 09:30:00,24.1,24.1,23.79,23.84,135500.0,24.1,24.1,23.79,23.84,135500.0
2009-06-10 10:00:00,23.84,23.85,23.74,23.8,107500.0,23.84,23.85,23.74,23.8,107500.0
2009-06-10 10:30:00,23.81,23.81,23.75,23.78,65700.0,23.81,23.81,23.75,23.78,65700.0
2009-06-10 11:00:00,23.78,23.81,23.6,23.63,139700.0,23.78,23.81,23.6,23.63,139700.0
2009-06-10 11:30:00,23.64,23.75,23.63,23.64,79500.0,23.64,23.75,23.63,23.64,79500.0
2009-06-10 12:00:00,23.64,23.85,23.64,23.85,94600.0,23.64,23.85,23.64,23.85,94600.0
2009-06-10 12:30:00,23.85,23.85,23.78,23.82,95500.0,23.85,23.85,23.78,23.82,95500.0
2009-06-10 13:00:00,23.83,23.83,23.72,23.8,170400.0,23.83,23.83,23.72,23.8,170400.0
2009-06-10 13:30:00,23.79,23.84,23.76,23.84,165100.0,23.79,23.84,23.76,23.84,165100.0
2009-06-10 14:00:00,23.83,23.84,23.79,23.83,117200.0,23.83,23.84,23.79,23.83,117200.0
2009-06-10 14:30:00,23.82,23.96,23.79,23.91,137300.0,23.82,23.96,23.79,23.91,137300.0
2009-06-10 15:00:00,23.9,23.92,23.82,23.87,236500.0,23.9,23.92,23.82,23.87,236500.0
2009-06-10 15:30:00,23.88,24.07,23.87,23.98,687200.0,23.88,24.07,23.87,23.98,687200.0
2009-06-11 09:30:00,24.01,24.38,23.93,24.32,288100.0,24.01,24.38,23.93,24.32,288100.0
2009-06-11 10:00:00,24.32,24.38,24.1,24.23,480800.0,24.32,24.38,24.1,24.23,480800.0
2009-06-11 10:30:00,24.23,24.29,24.09,24.13,175700.0,24.23,24.29,24.09,24.13,175700.0
2009-06-11 11:00:00,24.13,24.25,24.1,24.18,161700.0,24.13,24.25,24.1,24.18,161700.0
2009-06-11 11:30:00,24.19,24.2,24.06,24.13,204300.0,24.19,24.2,24.06,24.13,204300.0
2009-06-11 12:00:00,24.12,24.13,23.97,24.01,172400.0,24.12,24.13,23.97,24.01,172400.0
2009-06-11 12:30:00,24.02,24.07,23.97,24.06,158700.0,24.02,24.07,23.97,24.06,158700.0
2009-06-11 13:00:00,24.05,24.11,23.97,24.0,364900.0,24.05,24.11,23.97,24.0,364900.0
2009-06-11 13:30:00,24.01,24.01,23.98,23.98,188600.0,24.01,24.01,23.98,23.98,188600.0
2009-06-11 14:00:00,23.99,23.99,23.9,23.91,335800.0,23.99,23.99,23.9,23.91,335800.0
2009-06-11 14:30:00,23.91,23.98,23.87,23.95,253500.0,23.91,23.98,23.87,23.95,253500.0
2009-06-11 15:00:00,23.95,23.97,23.87,23.88,475900.0,23.95,23.97,23.87,23.88,475900.0
2009-06-11 15:30:00,23.88,23.98,23.81,23.84,633800.0,23.88,23.98,23.81,23.84,633800.0
2009-06-12 09:30:00,23.83,23.89,23.69,23.8,179700.0,23.83,23.89,23.69,23.8,179700.0
2009-06-12 10:00:00,23.81,23.98,23.74,23.95,194000.0,23.81,23.98,23.74,23.95,194000.0
2009-06-12 10:30:00,23.94,24.17,23.93,23.99,223900.0,23.94,24.17,23.93,23.99,223900.0
2009-06-12 11:00:00,23.99,24.03,23.96,24.0,109200.0,23.99,24.03,23.96,24.0,109200.0
2009-06-12 11:30:00,24.01,24.07,23.98,23.99,108400.0,24.01,24.07,23.98,23.99,108400.0
2009-06-12 12:00:00,23.98,24.0,23.97,23.98,163600.0,23.98,24.0,23.97,23.98,163600.0
2009-06-12 12:30:00,23.98,24.06,23.95,24.06,53800.0,23.98,24.06,23.95,24.06,53800.0
2009-06-12 13:00:00,24.06,24.06,23.98,23.99,78000.0,24.06,24.06,23.98,23.99,78000.0
2009-06-12 13:30:00,23.99,24.02,23.94,23.99,70500.0,23.99,24.02,23.94,23.99,70500.0
2009-06-12 14:00:00,24.0,24.0,23.96,23.98,271900.0,24.0,24.0,23.96,23.98,271900.0
2009-06-12 14:30:00,23.98,24.06,23.96,24.03,479100.0,23.98,24.06,23.96,24.03,479100.0
2009-06-12 15:00:00,24.04,24.07,24.0,24.02,205000.0,24.04,24.07,24.0,24.02,205000.0
2009-06-12 15:30:00,24.03,24.1,23.98,24.09,280100.0,24.03,24.1,23.98,24.09,280100.0
2009-06-15 09:30:00,23.86,23.9,23.67,23.84,155100.0,23.86,23.9,23.67,23.84,155100.0
2009-06-15 10:00:00,23.84,23.85,23.72,23.76,111700.0,23.84,23.85,23.72,23.76,111700.0
2009-06-15 10:30:00,23.76,23.77,23.55,23.62,199100.0,23.76,23.77,23.55,23.62,199100.0
2009-06-15 11:00:00,23.63,23.69,23.5,23.67,211300.0,23.63,23.69,23.5,23.67,211300.0
2009-06-15 11:30:00,23.68,23.76,23.67,23.75,183400.0,23.68,23.76,23.67,23.75,183400.0
2009-06-15 12:00:00,23.75,23.76,23.73,23.75,142000.0,23.75,23.76,23.73,23.75,142000.0
2009-06-15 12:30:00,23.75,23.85,23.73,23.84,133600.0,23.75,23.85,23.73,23.84,133600.0
2009-06-15 13:00:00,23.83,23.89,23.81,23.86,131600.0,23.83,23.89,23.81,23.86,131600.0
2009-06-15 13:30:00,23.86,23.86,23.77,23.79,115400.0,23.86,23.86,23.77,23.79,115400.0
2009-06-15 14:00:00,23.79,23.87,23.77,23.87,98400.0,23.79,23.87,23.77,23.87,98400.0
2009-06-15 14:30:00,23.86,23.86,23.77,23.85,115600.0,23.86,23.86,23.77,23.85,115600.0
2009-06-15 15:00:00,23.85,23.94,23.82,23.88,151500.0,23.85,23.94,23.82,23.88,151500.0
2009-06-15 15:30:00,23.89,24.04,23.89,24.01,414300.0,23.89,24.04,23.89,24.01,414300.0
2009-06-16 09:30:00,24.21,24.24,24.04,24.12,179300.0,24.21,24.24,24.04,24.12,179300.0
2009-06-16 10:00:00,24.11,24.24,23.99,23.99,239200.0,24.11,24.24,23.99,23.99,239200.0
2009-06-16 10:30:00,24.0,24.03,23.94,23.99,100300.0,24.0,24.03,23.94,23.99,100300.0
2009-06-16 11:00:00,24.0,24.0,23.81,23.84,111600.0,24.0,24.0,23.81,23.84,111600.0
2009-06-16 11:30:00,23.84,23.91,23.75,23.76,71800.0,23.84,23.91,23.75,23.76,71800.0
2009-06-16 12:00:00,23.76,23.84,23.7,23.84,76600.0,23.76,23.84,23.7,23.84,76600.0
2009-06-16 12:30:00,23.84,23.85,23.67,23.71,92200.0,23.84,23.85,23.67,23.71,92200.0
2009-06-16 13:00:00,23.71,23.77,23.69,23.75,73000.0,23.71,23.77,23.69,23.75,73000.0
2009-06-16 13:30:00,23.75,23.82,23.75,23.77,80600.0,23.75,23.82,23.75,23.77,80600.0
2009-06-16 14:00:00,23.76,23.82,23.75,23.76,113000.0,23.76,23.82,23.75,23.76,113000.0
2009-06-16 14:30:00,23.76,23.82,23.71,23.75,183500.0,23.76,23.82,23.71,23.75,183500.0
2009-06-16 15:00:00,23.76,23.79,23.7,23.73,172400.0,23.76,23.79,23.7,23.73,172400.0
2009-06-16 15:30:00,23.73,23.84,23.67,23.7,263000.0,23.73,23.84,23.67,23.7,263000.0
2009-06-17 09:30:00,23.92,24.01,23.65,23.67,171300.0,23.92,24.01,23.65,23.67,171300.0
2009-06-17 10:00:00,23.67,23.9,23.61,23.81,226300.0,23.67,23.9,23.61,23.81,226300.0
2009-06-17 10:30:00,23.8,23.94,23.71,23.86,159700.0,23.8,23.94,23.71,23.86,159700.0
2009-06-17 11:00:00,23.85,24.14,23.85,24.09,213100.0,23.85,24.14,23.85,24.09,213100.0
2009-06-17 11:30:00,24.09,24.09,23.85,23.89,191400.0,24.09,24.09,23.85,23.89,191400.0
2009-06-17 12:00:00,23.89,24.14,23.89,24.08,183200.0,23.89,24.14,23.89,24.08,183200.0
2009-06-17 12:30:00,24.09,24.16,24.03,24.06,125100.0,24.09,24.16,24.03,24.06,125100.0
2009-06-17 13:00:00,24.06,24.15,24.02,24.15,99500.0,24.06,24.15,24.02,24.15,99500.0
2009-06-17 13:30:00,24.15,24.2,24.09,24.11,243200.0,24.15,24.2,24.09,24.11,243200.0
2009-06-17 14:00:00,24.11,24.2,24.09,24.16,195600.0,24.11,24.2,24.09,24.16,195600.0
2009-06-17 14:30:00,24.16,24.18,24.01,24.04,127400.0,24.16,24.18,24.01,24.04,127400.0
2009-06-17 15:00:00,24.03,24.11,23.97,23.98,178700.0,24.03,24.11,23.97,23.98,178700.0
2009-06-17 15:30:00,23.97,24.07,23.93,23.95,363500.0,23.97,24.07,23.93,23.95,363500.0
2009-06-18 09:30:00,23.92,23.96,23.6,23.64,174200.0,23.92,23.96,23.6,23.64,174200.0
2009-06-18 10:00:00,23.64,23.79,23.6,23.6,209100.0,23.64,23.79,23.6,23.6,209100.0
2009-06-18 10:30:00,23.6,23.63,23.45,23.45,126100.0,23.6,23.63,23.45,23.45,126100.0
2009-06-18 11:00:00,23.45,23.46,23.23,23.25,394500.0,23.45,23.46,23.23,23.25,394500.0
2009-06-18 11:30:00,23.25,23.27,23.14,23.27,240500.0,23.25,23.27,23.14,23.27,240500.0
2009-06-18 12:00:00,23.27,23.33,23.22,23.32,134500.0,23.27,23.33,23.22,23.32,134500.0
2009-06-18 12:30:00,23.33,23.34,23.17,23.31,210900.0,23.33,23.34,23.17,23.31,210900.0
2009-06-18 13:00:00,23.32,23.32,23.27,23.31,112800.0,23.32,23.32,23.27,23.31,112800.0
2009-06-18 13:30:00,23.3,23.33,23.26,23.28,106500.0,23.3,23.33,23.26,23.28,106500.0
2009-06-18 14:00:00,23.27,23.33,23.24,23.32,106900.0,23.27,23.33,23.24,23.32,106900.0
2009-06-18 14:30:00,23.32,23.39,23.29,23.38,106900.0,23.32,23.39,23.29,23.38,106900.0
2009-06-18 15:00:00,23.38,23.43,23.33,23.39,153700.0,23.38,23.43,23.33,23.39,153700.0
2009-06-18 15:30:00,23.39,23.41,23.29,23.36,330200.0,23.39,23.41,23.29,23.36,330200.0
2009-06-19 09:30:00,23.54,23.75,23.26,23.49,365900.0,23.54,23.75,23.26,23.49,365900.0
2009-06-19 10:00:00,23.48,23.51,23.46,23.49,136400.0,23.48,23.51,23.46,23.49,136400.0
2009-06-19 10:30:00,23.49,23.52,23.44,23.46,104500.0,23.49,23.52,23.44,23.46,104500.0
2009-06-19 11:00:00,23.46,23.46,23.37,23.43,125800.0,23.46,23.46,23.37,23.43,125800.0
2009-06-19 11:30:00,23.43,23.45,23.41,23.45,58400.0,23.43,23.45,23.41,23.45,58400.0
2009-06-19 12:00:00,23.45,23.45,23.36,23.36,46400.0,23.45,23.45,23.36,23.36,46400.0
2009-06-19 12:30:00,23.35,23.4,23.31,23.39,77900.0,23.35,23.4,23.31,23.39,77900.0
2009-06-19 13:00:00,23.39,23.41,23.38,23.4,39600.0,23.39,23.41,23.38,23.4,39600.0
2009-06-19 13:30:00,23.39,23.44,23.37,23.38,56100.0,23.39,23.44,23.37,23.38,56100.0
2009-06-19 14:00:00,23.37,23.4,23.3,23.32,58700.0,23.37,23.4,23.3,23.32,58700.0
2009-06-19 14:30:00,23.32,23.37,23.29,23.34,59000.0,23.32,23.37,23.29,23.34,59000.0
2009-06-19 15:00:00,23.33,23.39,23.29,23.39,98000.0,23.33,23.39,23.29,23.39,98000.0
2009-06-19 15:30:00,23.39,23.41,23.34,23.39,233700.0,23.39,23.41,23.34,23.39,233700.0
2009-06-22 09:30:00,23.02,23.09,22.73,22.77,304300.0,23.02,23.09,22.73,22.77,304300.0
2009-06-22 10:00:00,22.77,22.96,22.69,22.81,378800.0,22.77,22.96,22.69,22.81,378800.0
2009-06-22 10:30:00,22.81,22.83,22.75,22.77,148000.0,22.81,22.83,22.75,22.77,148000.0
2009-06-22 11:00:00,22.77,22.84,22.75,22.8,198600.0,22.77,22.84,22.75,22.8,198600.0
2009-06-22 11:30:00,22.8,22.88,22.75,22.79,133400.0,22.8,22.88,22.75,22.79,133400.0
2009-06-22 12:00:00,22.79,22.83,22.75,22.79,104800.0,22.79,22.83,22.75,22.79,104800.0
2009-06-22 12:30:00,22.79,22.87,22.79,22.86,79200.0,22.79,22.87,22.79,22.86,79200.0
2009-06-22 13:00:00,22.86,22.9,22.83,22.87,75800.0,22.86,22.9,22.83,22.87,75800.0
2009-06-22 13:30:00,22.86,22.94,22.86,22.93,81200.0,22.86,22.94,22.86,22.93,81200.0
2009-06-22 14:00:00,22.93,23.0,22.9,23.0,103300.0,22.93,23.0,22.9,23.0,103300.0
2009-06-22 14:30:00,22.99,22.99,22.89,22.9,113400.0,22.99,22.99,22.89,22.9,113400.0
2009-06-22 15:00:00,22.91,22.96,22.88,22.92,121300.0,22.91,22.96,22.88,22.92,121300.0
2009-06-22 15:30:00,22.93,22.96,22.79,22.8,307800.0,22.93,22.96,22.79,22.8,307800.0
2009-06-23 09:30:00,23.0,23.04,22.79,22.82,146900.0,23.0,23.04,22.79,22.82,146900.0
2009-06-23 10:00:00,22.83,22.91,22.68,22.68,124100.0,22.83,22.91,22.68,22.68,124100.0
2009-06-23 10:30:00,22.69,22.73,22.62,22.72,99500.0,22.69,22.73,22.62,22.72,99500.0
2009-06-23 11:00:00,22.7,22.86,22.65,22.85,99900.0,22.7,22.86,22.65,22.85,99900.0
2009-06-23 11:30:00,22.85,22.91,22.82,22.85,75000.0,22.85,22.91,22.82,22.85,75000.0
2009-06-23 12:00:00,22.85,22.9,22.76,22.78,54700.0,22.85,22.9,22.76,22.78,54700.0
2009-06-23 12:30:00,22.78,22.87,22.73,22.74,64700.0,22.78,22.87,22.73,22.74,64700.0
2009-06-23 13:00:00,22.74,22.82,22.71,22.71,89500.0,22.74,22.82,22.71,22.71,89500.0
2009-06-23 13:30:00,22.71,22.75,22.65,22.65,65300.0,22.71,22.75,22.65,22.65,65300.0
2009-06-23 14:00:00,22.65,22.78,22.65,22.76,93700.0,22.65,22.78,22.65,22.76,93700.0
2009-06-23 14:30:00,22.76,22.8,22.67,22.73,89300.0,22.76,22.8,22.67,22.73,89300.0
2009-06-23 15:00:00,22.73,22.9,22.72,22.88,175700.0,22.73,22.9,22.72,22.88,175700.0
2009-06-23 15:30:00,22.88,22.91,22.8,22.85,433100.0,22.88,22.91,22.8,22.85,433100.0
2009-06-24 09:30:00,22.97,23.38,22.89,23.37,274500.0,22.97,23.38,22.89,23.37,274500.0
2009-06-24 10:00:00,23.36,23.5,23.31,23.47,276900.0,23.36,23.5,23.31,23.47,276900.0
2009-06-24 10:30:00,23.48,23.63,23.44,23.54,164300.0,23.48,23.63,23.44,23.54,164300.0
2009-06-24 11:00:00,23.54,23.61,23.51,23.6,83700.0,23.54,23.61,23.51,23.6,83700.0
2009-06-24 11:30:00,23.61,23.62,23.5,23.56,90100.0,23.61,23.62,23.5,23.56,90100.0
2009-06-24 12:00:00,23.55,23.58,23.45,23.56,156800.0,23.55,23.58,23.45,23.56,156800.0
2009-06-24 12:30:00,23.55,23.64,23.54,23.61,99700.0,23.55,23.64,23.54,23.61,99700.0
2009-06-24 13:00:00,23.61,23.77,23.61,23.71,254400.0,23.61,23.77,23.61,23.71,254400.0
2009-06-24 13:30:00,23.71,23.74,23.62,23.69,174000.0,23.71,23.74,23.62,23.69,174000.0
2009-06-24 14:00:00,23.69,23.8,23.65,23.7,288600.0,23.69,23.8,23.65,23.7,288600.0
2009-06-24 14:30:00,23.7,23.8,23.58,23.72,392400.0,23.7,23.8,23.58,23.72,392400.0
2009-06-24 15:00:00,23.73,23.81,23.6,23.7,451000.0,23.73,23.81,23.6,23.7,451000.0
2009-06-24 15:30:00,23.69,23.8,23.65,23.72,525300.0,23.69,23.8,23.65,23.72,525300.0
2009-06-25 09:30:00,23.66,23.7,23.4,23.54,198500.0,23.66,23.7,23.4,23.54,198500.0
2009-06-25 10:00:00,23.54,23.69,23.54,23.64,213600.0,23.54,23.69,23.54,23.64,213600.0
2009-06-25 10:30:00,23.64,23.64,23.44,23.48,200100.0,23.64,23.64,23.44,23.48,200100.0
2009-06-25 11:00:00,23.5,23.64,23.48,23.64,82200.0,23.5,23.64,23.48,23.64,82200.0
2009-06-25 11:30:00,23.64,23.79,23.62,23.78,78000.0,23.64,23.79,23.62,23.78,78000.0
2009-06-25 12:00:00,23.78,23.78,23.72,23.74,54900.0,23.78,23.78,23.72,23.74,54900.0
2009-06-25 12:30:00,23.74,23.77,23.65,23.65,54600.0,23.74,23.77,23.65,23.65,54600.0
2009-06-25 13:00:00,23.65,23.75,23.64,23.68,86100.0,23.65,23.75,23.64,23.68,86100.0
2009-06-25 13:30:00,23.69,23.71,23.68,23.71,128400.0,23.69,23.71,23.68,23.71,128400.0
2009-06-25 14:00:00,23.7,23.7,23.57,23.61,241700.0,23.7,23.7,23.57,23.61,241700.0
2009-06-25 14:30:00,23.61,23.66,23.59,23.61,107600.0,23.61,23.66,23.59,23.61,107600.0
2009-06-25 15:00:00,23.61,23.72,23.58,23.69,166500.0,23.61,23.72,23.58,23.69,166500.0
2009-06-25 15:30:00,23.69,23.71,23.6,23.69,463900.0,23.69,23.71,23.6,23.69,463900.0
2009-06-26 09:30:00,23.52,23.68,23.43,23.59,126100.0,23.52,23.68,23.43,23.59,126100.0
2009-06-26 10:00:00,23.6,23.83,23.58,23.74,187400.0,23.6,23.83,23.58,23.74,187400.0
2009-06-26 10:30:00,23.75,23.8,23.68,23.79,93800.0,23.75,23.8,23.68,23.79,93800.0
2009-06-26 11:00:00,23.79,23.83,23.68,23.74,60900.0,23.79,23.83,23.68,23.74,60900.0
2009-06-26 11:30:00,23.74,23.88,23.73,23.88,68400.0,23.74,23.88,23.73,23.88,68400.0
2009-06-26 12:00:00,23.88,23.92,23.82,23.92,81700.0,23.88,23.92,23.82,23.92,81700.0
2009-06-26 12:30:00,23.91,24.02,23.89,24.0,101000.0,23.91,24.02,23.89,24.0,101000.0
2009-06-26 13:00:00,24.0,24.0,23.88,23.92,60000.0,24.0,24.0,23.88,23.92,60000.0
2009-06-26 13:30:00,23.91,23.92,23.79,23.81,58300.0,23.91,23.92,23.79,23.81,58300.0
2009-06-26 14:00:00,23.8,23.85,23.76,23.79,76200.0,23.8,23.85,23.76,23.79,76200.0
2009-06-26 14:30:00,23.78,23.84,23.71,23.8,140400.0,23.78,23.84,23.71,23.8,140400.0
2009-06-26 15:00:00,23.8,23.82,23.59,23.6,309700.0,23.8,23.82,23.59,23.6,309700.0
2009-06-26 15:30:00,23.61,23.7,23.59,23.65,380600.0,23.61,23.7,23.59,23.65,380600.0
2009-06-29 09:30:00,23.7,23.9,23.25,23.32,299800.0,23.7,23.9,23.25,23.32,299800.0
2009-06-29 10:00:00,23.32,23.46,23.29,23.4,190200.0,23.32,23.46,23.29,23.4,190200.0
2009-06-29 10:30:00,23.41,23.44,23.31,23.32,109200.0,23.41,23.44,23.31,23.32,109200.0
2009-06-29 11:00:00,23.33,23.59,23.32,23.58,133400.0,23.33,23.59,23.32,23.58,133400.0
2009-06-29 11:30:00,23.58,23.76,23.58,23.74,217000.0,23.58,23.76,23.58,23.74,217000.0
2009-06-29 12:00:00,23.74,23.8,23.74,23.8,101200.0,23.74,23.8,23.74,23.8,101200.0
2009-06-29 12:30:00,23.79,23.82,23.71,23.71,51900.0,23.79,23.82,23.71,23.71,51900.0
2009-06-29 13:00:00,23.71,23.72,23.64,23.65,56300.0,23.71,23.72,23.64,23.65,56300.0
2009-06-29 13:30:00,23.64,23.67,23.55,23.61,80800.0,23.64,23.67,23.55,23.61,80800.0
2009-06-29 14:00:00,23.61,23.62,23.58,23.61,30400.0,23.61,23.62,23.58,23.61,30400.0
2009-06-29 14:30:00,23.61,23.62,23.58,23.61,45700.0,23.61,23.62,23.58,23.61,45700.0
2009-06-29 15:00:00,23.61,23.62,23.6,23.62,51500.0,23.61,23.62,23.6,23.62,51500.0
2009-06-29 15:30:00,23.61,23.62,23.53,23.56,238400.0,23.61,23.62,23.53,23.56,238400.0
2009-06-30 09:30:00,23.58,23.73,23.36,23.64,135700.0,23.58,23.73,23.36,23.64,135700.0
2009-06-30 10:00:00,23.63,23.64,23.44,23.48,227000.0,23.63,23.64,23.44,23.48,227000.0
2009-06-30 10:30:00,23.48,23.58,23.46,23.5,95700.0,23.48,23.58,23.46,23.5,95700.0
2009-06-30 11:00:00,23.51,23.51,23.43,23.43,58200.0,23.51,23.51,23.43,23.43,58200.0
2009-06-30 11:30:00,23.43,23.43,23.33,23.34,54800.0,23.43,23.43,23.33,23.34,54800.0
2009-06-30 12:00:00,23.34,23.35,23.23,23.23,98800.0,23.34,23.35,23.23,23.23,98800.0
2009-06-30 12:30:00,23.23,23.3,23.23,23.3,115700.0,23.23,23.3,23.23,23.3,115700.0
2009-06-30 13:00:00,23.3,23.37,23.3,23.33,91000.0,23.3,23.37,23.3,23.33,91000.0
2009-06-30 13:30:00,23.33,23.36,23.28,23.35,66600.0,23.33,23.36,23.28,23.35,66600.0
2009-06-30 14:00:00,23.35,23.39,23.3,23.32,102700.0,23.35,23.39,23.3,23.32,102700.0
2009-06-30 14:30:00,23.31,23.35,23.28,23.33,130500.0,23.31,23.35,23.28,23.33,130500.0
2009-06-30 15:00:00,23.33,23.46,23.32,23.44,162800.0,23.33,23.46,23.32,23.44,162800.0
2009-06-30 15:30:00,23.45,23.53,23.44,23.49,321900.0,23.45,23.53,23.44,23.49,321900.0
2009-07-01 09:30:00,23.05,23.1,22.79,23.0,943700.0,23.05,23.1,22.79,23.0,943700.0
2009-07-01 10:00:00,23.0,23.24,22.92,23.23,509500.0,23.0,23.24,22.92,23.23,509500.0
2009-07-01 10:30:00,23.23,23.38,23.23,23.32,380900.0,23.23,23.38,23.23,23.32,380900.0
2009-07-01 11:00:00,23.32,23.42,23.29,23.38,127600.0,23.32,23.42,23.29,23.38,127600.0
2009-07-01 11:30:00,23.38,23.46,23.38,23.39,174500.0,23.38,23.46,23.38,23.39,174500.0
2009-07-01 12:00:00,23.39,23.43,23.35,23.4,35300.0,23.39,23.43,23.35,23.4,35300.0
2009-07-01 12:30:00,23.41,23.41,23.25,23.26,87000.0,23.41,23.41,23.25,23.26,87000.0
2009-07-01 13:00:00,23.26,23.42,23.24,23.42,136500.0,23.26,23.42,23.24,23.42,136500.0
2009-07-01 13:30:00,23.42,23.5,23.41,23.48,221200.0,23.42,23.5,23.41,23.48,221200.0
2009-07-01 14:00:00,23.48,23.48,23.3,23.34,97200.0,23.48,23.48,23.3,23.34,97200.0
2009-07-01 14:30:00,23.33,23.38,23.31,23.32,78200.0,23.33,23.38,23.31,23.32,78200.0
2009-07-01 15:00:00,23.32,23.35,23.24,23.25,111700.0,23.32,23.35,23.24,23.25,111700.0
2009-07-01 15:30:00,23.24,23.28,23.16,23.21,427800.0,23.24,23.28,23.16,23.21,427800.0
2009-07-02 09:30:00,22.94,23.1,22.85,22.97,288300.0,22.94,23.1,22.85,22.97,288300.0
2009-07-02 10:00:00,22.96,22.97,22.79,22.8,208500.0,22.96,22.97,22.79,22.8,208500.0
2009-07-02 10:30:00,22.8,22.87,22.76,22.78,190400.0,22.8,22.87,22.76,22.78,190400.0
2009-07-02 11:00:00,22.78,22.87,22.77,22.86,148200.0,22.78,22.87,22.77,22.86,148200.0
2009-07-02 11:30:00,22.86,22.93,22.77,22.93,152700.0,22.86,22.93,22.77,22.93,152700.0
2009-07-02 12:00:00,22.92,22.96,22.85,22.93,113200.0,22.92,22.96,22.85,22.93,113200.0
2009-07-02 12:30:00,22.93,22.95,22.89,22.9,102800.0,22.93,22.95,22.89,22.9,102800.0
2009-07-02 13:00:00,22.9,22.95,22.89,22.94,106100.0,22.9,22.95,22.89,22.94,106100.0
2009-07-02 13:30:00,22.94,23.0,22.94,23.0,104900.0,22.94,23.0,22.94,23.0,104900.0
2009-07-02 14:00:00,22.99,23.0,22.96,22.99,149300.0,22.99,23.0,22.96,22.99,149300.0
2009-07-02 14:30:00,22.98,23.06,22.96,23.0,170000.0,22.98,23.06,22.96,23.0,170000.0
2009-07-02 15:00:00,23.0,23.05,22.99,23.01,231400.0,23.0,23.05,22.99,23.01,231400.0
2009-07-02 15:30:00,23.02,23.13,23.0,23.05,480300.0,23.02,23.13,23.0,23.05,480300.0
2009-07-06 09:30:00,22.65,22.93,22.65,22.85,262600.0,22.65,22.93,22.65,22.85,262600.0
2009-07-06 10:00:00,22.86,22.91,22.65,22.78,399100.0,22.86,22.91,22.65,22.78,399100.0
2009-07-06 10:30:00,22.79,22.89,22.74,22.85,273300.0,22.79,22.89,22.74,22.85,273300.0
2009-07-06 11:00:00,22.86,22.87,22.81,22.87,142900.0,22.86,22.87,22.81,22.87,142900.0
2009-07-06 11:30:00,22.87,22.94,22.81,22.81,150700.0,22.87,22.94,22.81,22.81,150700.0
2009-07-06 12:00:00,22.82,22.84,22.78,22.78,61200.0,22.82,22.84,22.78,22.78,61200.0
2009-07-06 12:30:00,22.78,22.83,22.78,22.82,57200.0,22.78,22.83,22.78,22.82,57200.0
2009-07-06 13:00:00,22.82,22.92,22.8,22.85,153900.0,22.82,22.92,22.8,22.85,153900.0
2009-07-06 13:30:00,22.85,22.86,22.8,22.82,41400.0,22.85,22.86,22.8,22.82,41400.0
2009-07-06 14:00:00,22.82,22.88,22.79,22.84,91400.0,22.82,22.88,22.79,22.84,91400.0
2009-07-06 14:30:00,22.83,22.86,22.79,22.85,95300.0,22.83,22.86,22.79,22.85,95300.0
2009-07-06 15:00:00,22.85,22.9,22.84,22.88,151700.0,22.85,22.9,22.84,22.88,151700.0
2009-07-06 15:30:00,22.88,22.94,22.8,22.93,300800.0,22.88,22.94,22.8,22.93,300800.0
2009-07-07 09:30:00,22.82,23.21,22.75,22.81,324600.0,22.82,23.21,22.75,22.81,324600.0
2009-07-07 10:00:00,22.81,22.84,22.58,22.58,221500.0,22.81,22.84,22.58,22.58,221500.0
2009-07-07 10:30:00,22.59,22.59,22.46,22.48,394600.0,22.59,22.59,22.46,22.48,394600.0
2009-07-07 11:00:00,22.49,22.6,22.46,22.51,182600.0,22.49,22.6,22.46,22.51,182600.0
2009-07-07 11:30:00,22.51,22.51,22.3,22.42,269600.0,22.51,22.51,22.3,22.42,269600.0
2009-07-07 12:00:00,22.42,22.43,22.34,22.35,101700.0,22.42,22.43,22.34,22.35,101700.0
2009-07-07 12:30:00,22.34,22.35,22.15,22.3,339700.0,22.34,22.35,22.15,22.3,339700.0
2009-07-07 13:00:00,22.29,22.42,22.28,22.37,107000.0,22.29,22.42,22.28,22.37,107000.0
2009-07-07 13:30:00,22.36,22.38,22.28,22.3,166700.0,22.36,22.38,22.28,22.3,166700.0
2009-07-07 14:00:00,22.3,22.38,22.26,22.38,177600.0,22.3,22.38,22.26,22.38,177600.0
2009-07-07 14:30:00,22.38,22.38,22.22,22.25,224400.0,22.38,22.38,22.22,22.25,224400.0
2009-07-07 15:00:00,22.24,22.28,22.13,22.25,283200.0,22.24,22.28,22.13,22.25,283200.0
2009-07-07 15:30:00,22.25,22.28,22.19,22.24,676000.0,22.25,22.28,22.19,22.24,676000.0
2009-07-08 09:30:00,22.34,22.62,22.28,22.31,182000.0,22.34,22.62,22.28,22.31,182000.0
2009-07-08 10:00:00,22.31,22.34,22.24,22.3,308800.0,22.31,22.34,22.24,22.3,308800.0
2009-07-08 10:30:00,22.3,22.36,22.26,22.32,143600.0,22.3,22.36,22.26,22.32,143600.0
2009-07-08 11:00:00,22.33,22.33,22.13,22.2,90900.0,22.33,22.33,22.13,22.2,90900.0
2009-07-08 11:30:00,22.2,22.25,22.18,22.19,118200.0,22.2,22.25,22.18,22.19,118200.0
2009-07-08 12:00:00,22.18,22.25,22.18,22.18,51200.0,22.18,22.25,22.18,22.18,51200.0
2009-07-08 12:30:00,22.18,22.23,22.15,22.22,106200.0,22.18,22.23,22.15,22.22,106200.0
2009-07-08 13:00:00,22.23,22.35,22.23,22.34,178900.0,22.23,22.35,22.23,22.34,178900.0
2009-07-08 13:30:00,22.34,22.36,22.26,22.29,101200.0,22.34,22.36,22.26,22.29,101200.0
2009-07-08 14:00:00,22.29,22.31,22.17,22.2,150400.0,22.29,22.31,22.17,22.2,150400.0
2009-07-08 14:30:00,22.2,22.26,22.15,22.21,230800.0,22.2,22.26,22.15,22.21,230800.0
2009-07-08 15:00:00,22.21,22.3,22.17,22.2,243000.0,22.21,22.3,22.17,22.2,243000.0
2009-07-08 15:30:00,22.2,22.37,22.2,22.27,452600.0,22.2,22.37,22.2,22.27,452600.0
2009-07-09 09:30:00,22.43,22.43,22.03,22.11,243600.0,22.43,22.43,22.03,22.11,243600.0
2009-07-09 10:00:00,22.1,22.24,22.08,22.18,106000.0,22.1,22.24,22.08,22.18,106000.0
2009-07-09 10:30:00,22.18,22.38,22.14,22.35,107600.0,22.18,22.38,22.14,22.35,107600.0
2009-07-09 11:00:00,22.35,22.4,22.3,22.38,83200.0,22.35,22.4,22.3,22.38,83200.0
2009-07-09 11:30:00,22.39,22.46,22.35,22.39,44600.0,22.39,22.46,22.35,22.39,44600.0
2009-07-09 12:00:00,22.38,22.38,22.31,22.31,42600.0,22.38,22.38,22.31,22.31,42600.0
2009-07-09 12:30:00,22.31,22.33,22.28,22.32,53600.0,22.31,22.33,22.28,22.32,53600.0
2009-07-09 13:00:00,22.31,22.34,22.27,22.32,77800.0,22.31,22.34,22.27,22.32,77800.0
2009-07-09 13:30:00,22.31,22.36,22.3,22.36,64100.0,22.31,22.36,22.3,22.36,64100.0
2009-07-09 14:00:00,22.35,22.46,22.34,22.45,87200.0,22.35,22.46,22.34,22.45,87200.0
2009-07-09 14:30:00,22.45,22.5,22.44,22.45,75700.0,22.45,22.5,22.44,22.45,75700.0
2009-07-09 15:00:00,22.45,22.45,22.35,22.4,122900.0,22.45,22.45,22.35,22.4,122900.0
2009-07-09 15:30:00,22.39,22.45,22.34,22.36,247400.0,22.39,22.45,22.34,22.36,247400.0
2009-07-10 09:30:00,22.3,22.72,22.28,22.58,159600.0,22.3,22.72,22.28,22.58,159600.0
2009-07-10 10:00:00,22.6,22.68,22.49,22.58,89100.0,22.6,22.68,22.49,22.58,89100.0
2009-07-10 10:30:00,22.58,22.58,22.48,22.5,40500.0,22.58,22.58,22.48,22.5,40500.0
2009-07-10 11:00:00,22.48,22.49,22.22,22.23,81700.0,22.48,22.49,22.22,22.23,81700.0
2009-07-10 11:30:00,22.23,22.32,22.13,22.31,162700.0,22.23,22.32,22.13,22.31,162700.0
2009-07-10 12:00:00,22.31,22.36,22.3,22.36,68600.0,22.31,22.36,22.3,22.36,68600.0
2009-07-10 12:30:00,22.37,22.41,22.34,22.38,56800.0,22.37,22.41,22.34,22.38,56800.0
2009-07-10 13:00:00,22.39,22.45,22.39,22.4,47600.0,22.39,22.45,22.39,22.4,47600.0
2009-07-10 13:30:00,22.41,22.44,22.4,22.4,47000.0,22.41,22.44,22.4,22.4,47000.0
2009-07-10 14:00:00,22.41,22.43,22.36,22.42,40800.0,22.41,22.43,22.36,22.42,40800.0
2009-07-10 14:30:00,22.43,22.44,22.33,22.35,73000.0,22.43,22.44,22.33,22.35,73000.0
2009-07-10 15:00:00,22.35,22.39,22.32,22.35,167500.0,22.35,22.39,22.32,22.35,167500.0
2009-07-10 15:30:00,22.35,22.41,22.34,22.37,184000.0,22.35,22.41,22.34,22.37,184000.0
2009-07-13 09:30:00,22.21,22.52,22.04,22.09,191400.0,22.21,22.52,22.04,22.09,191400.0
2009-07-13 10:00:00,22.09,22.24,22.01,22.21,210900.0,22.09,22.24,22.01,22.21,210900.0
2009-07-13 10:30:00,22.21,22.4,22.2,22.38,127800.0,22.21,22.4,22.2,22.38,127800.0
2009-07-13 11:00:00,22.38,22.57,22.37,22.49,205400.0,22.38,22.57,22.37,22.49,205400.0
2009-07-13 11:30:00,22.49,22.71,22.49,22.69,137000.0,22.49,22.71,22.49,22.69,137000.0
2009-07-13 12:00:00,22.69,22.69,22.58,22.62,65600.0,22.69,22.69,22.58,22.62,65600.0
2009-07-13 12:30:00,22.62,22.69,22.6,22.63,87800.0,22.62,22.69,22.6,22.63,87800.0
2009-07-13 13:00:00,22.63,22.74,22.61,22.69,71100.0,22.63,22.74,22.61,22.69,71100.0
2009-07-13 13:30:00,22.7,22.74,22.64,22.71,112700.0,22.7,22.74,22.64,22.71,112700.0
2009-07-13 14:00:00,22.71,22.82,22.71,22.76,99300.0,22.71,22.82,22.71,22.76,99300.0
2009-07-13 14:30:00,22.76,22.81,22.71,22.76,116400.0,22.76,22.81,22.71,22.76,116400.0
2009-07-13 15:00:00,22.76,22.78,22.73,22.76,159700.0,22.76,22.78,22.73,22.76,159700.0
2009-07-13 15:30:00,22.76,22.86,22.74,22.86,374600.0,22.76,22.86,22.74,22.86,374600.0
2009-07-14 09:30:00,22.67,22.89,22.52,22.69,112000.0,22.67,22.89,22.52,22.69,112000.0
2009-07-14 10:00:00,22.68,22.91,22.67,22.78,106700.0,22.68,22.91,22.67,22.78,106700.0
2009-07-14 10:30:00,22.8,22.82,22.73,22.81,51300.0,22.8,22.82,22.73,22.81,51300.0
2009-07-14 11:00:00,22.82,22.92,22.81,22.89,51800.0,22.82,22.92,22.81,22.89,51800.0
2009-07-14 11:30:00,22.89,22.98,22.88,22.97,50400.0,22.89,22.98,22.88,22.97,50400.0
2009-07-14 12:00:00,22.96,22.98,22.91,22.94,30000.0,22.96,22.98,22.91,22.94,30000.0
2009-07-14 12:30:00,22.94,22.99,22.93,22.99,41800.0,22.94,22.99,22.93,22.99,41800.0
2009-07-14 13:00:00,22.99,23.08,22.99,23.08,103500.0,22.99,23.08,22.99,23.08,103500.0
2009-07-14 13:30:00,23.08,23.08,23.05,23.06,39300.0,23.08,23.08,23.05,23.06,39300.0
2009-07-14 14:00:00,23.06,23.09,23.03,23.07,78600.0,23.06,23.09,23.03,23.07,78600.0
2009-07-14 14:30:00,23.06,23.18,23.05,23.15,122100.0,23.06,23.18,23.05,23.15,122100.0
2009-07-14 15:00:00,23.15,23.18,23.05,23.08,222200.0,23.15,23.18,23.05,23.08,222200.0
2009-07-14 15:30:00,23.07,23.18,23.07,23.12,448100.0,23.07,23.18,23.07,23.12,448100.0
2009-07-15 09:30:00,23.2,23.49,23.14,23.24,158300.0,23.2,23.49,23.14,23.24,158300.0
2009-07-15 10:00:00,23.24,23.28,23.2,23.24,115000.0,23.24,23.28,23.2,23.24,115000.0
2009-07-15 10:30:00,23.24,23.25,23.21,23.22,65900.0,23.24,23.25,23.21,23.22,65900.0
2009-07-15 11:00:00,23.22,23.36,23.21,23.29,175100.0,23.22,23.36,23.21,23.29,175100.0
2009-07-15 11:30:00,23.3,23.37,23.22,23.25,247400.0,23.3,23.37,23.22,23.25,247400.0
2009-07-15 12:00:00,23.25,23.38,23.24,23.37,77200.0,23.25,23.38,23.24,23.37,77200.0
2009-07-15 12:30:00,23.37,23.38,23.29,23.3,88600.0,23.37,23.38,23.29,23.3,88600.0
2009-07-15 13:00:00,23.3,23.35,23.27,23.35,112400.0,23.3,23.35,23.27,23.35,112400.0
2009-07-15 13:30:00,23.35,23.5,23.35,23.47,458100.0,23.35,23.5,23.35,23.47,458100.0
2009-07-15 14:00:00,23.48,23.52,23.46,23.48,119000.0,23.48,23.52,23.46,23.48,119000.0
2009-07-15 14:30:00,23.49,23.65,23.46,23.65,309600.0,23.49,23.65,23.46,23.65,309600.0
2009-07-15 15:00:00,23.64,23.81,23.6,23.8,382400.0,23.64,23.81,23.6,23.8,382400.0
2009-07-15 15:30:00,23.81,23.93,23.79,23.87,1108800.0,23.81,23.93,23.79,23.87,1108800.0
2009-07-16 09:30:00,23.86,24.13,23.69,24.08,348900.0,23.86,24.13,23.69,24.08,348900.0
2009-07-16 10:00:00,24.07,24.2,24.0,24.12,391800.0,24.07,24.2,24.0,24.12,391800.0
2009-07-16 10:30:00,24.12,24.16,24.11,24.13,89100.0,24.12,24.16,24.11,24.13,89100.0
2009-07-16 11:00:00,24.14,24.2,24.09,24.19,136200.0,24.14,24.2,24.09,24.19,136200.0
2009-07-16 11:30:00,24.19,24.46,24.18,24.39,392100.0,24.19,24.46,24.18,24.39,392100.0
2009-07-16 12:00:00,24.39,24.39,24.22,24.24,162900.0,24.39,24.39,24.22,24.24,162900.0
2009-07-16 12:30:00,24.24,24.29,24.2,24.21,84700.0,24.24,24.29,24.2,24.21,84700.0
2009-07-16 13:00:00,24.22,24.24,24.15,24.2,74500.0,24.22,24.24,24.15,24.2,74500.0
2009-07-16 13:30:00,24.21,24.41,24.2,24.37,441400.0,24.21,24.41,24.2,24.37,441400.0
2009-07-16 14:00:00,24.36,24.4,24.25,24.27,158300.0,24.36,24.4,24.25,24.27,158300.0
2009-07-16 14:30:00,24.26,24.27,24.18,24.27,111500.0,24.26,24.27,24.18,24.27,111500.0
2009-07-16 15:00:00,24.27,24.3,24.2,24.28,145400.0,24.27,24.3,24.2,24.28,145400.0
2009-07-16 15:30:00,24.28,24.3,24.16,24.18,494700.0,24.28,24.3,24.16,24.18,494700.0
2009-07-17 09:30:00,24.31,24.35,24.0,24.24,172300.0,24.31,24.35,24.0,24.24,172300.0
2009-07-17 10:00:00,24.24,24.26,24.17,24.25,101400.0,24.24,24.26,24.17,24.25,101400.0
2009-07-17 10:30:00,24.25,24.31,24.17,24.18,84400.0,24.25,24.31,24.17,24.18,84400.0
2009-07-17 11:00:00,24.18,24.26,24.17,24.23,57200.0,24.18,24.26,24.17,24.23,57200.0
2009-07-17 11:30:00,24.23,24.29,24.21,24.23,67900.0,24.23,24.29,24.21,24.23,67900.0
2009-07-17 12:00:00,24.23,24.29,24.16,24.19,280500.0,24.23,24.29,24.16,24.19,280500.0
2009-07-17 12:30:00,24.18,24.23,24.16,24.23,62400.0,24.18,24.23,24.16,24.23,62400.0
2009-07-17 13:00:00,24.22,24.35,24.22,24.32,109600.0,24.22,24.35,24.22,24.32,109600.0
2009-07-17 13:30:00,24.32,24.41,24.28,24.29,242700.0,24.32,24.41,24.28,24.29,242700.0
2009-07-17 14:00:00,24.29,24.38,24.27,24.35,101100.0,24.29,24.38,24.27,24.35,101100.0
2009-07-17 14:30:00,24.36,24.36,24.31,24.32,121100.0,24.36,24.36,24.31,24.32,121100.0
2009-07-17 15:00:00,24.32,24.35,24.26,24.32,169800.0,24.32,24.35,24.26,24.32,169800.0
2009-07-17 15:30:00,24.32,24.36,24.26,24.31,502500.0,24.32,24.36,24.26,24.31,502500.0
2009-07-20 09:30:00,24.33,24.48,24.28,24.3,145500.0,24.33,24.48,24.28,24.3,145500.0
2009-07-20 10:00:00,24.3,24.35,24.18,24.26,92100.0,24.3,24.35,24.18,24.26,92100.0
2009-07-20 10:30:00,24.26,24.32,24.21,24.29,58500.0,24.26,24.32,24.21,24.29,58500.0
2009-07-20 11:00:00,24.3,24.32,24.26,24.31,64300.0,24.3,24.32,24.26,24.31,64300.0
2009-07-20 11:30:00,24.31,24.41,24.31,24.36,97600.0,24.31,24.41,24.31,24.36,97600.0
2009-07-20 12:00:00,24.35,24.44,24.35,24.4,141800.0,24.35,24.44,24.35,24.4,141800.0
2009-07-20 12:30:00,24.41,24.43,24.38,24.41,64200.0,24.41,24.43,24.38,24.41,64200.0
2009-07-20 13:00:00,24.41,24.41,24.35,24.36,36500.0,24.41,24.41,24.35,24.36,36500.0
2009-07-20 13:30:00,24.37,24.42,24.34,24.4,56700.0,24.37,24.42,24.34,24.4,56700.0
2009-07-20 14:00:00,24.4,24.43,24.35,24.39,60700.0,24.4,24.43,24.35,24.39,60700.0
2009-07-20 14:30:00,24.39,24.42,24.33,24.37,73900.0,24.39,24.42,24.33,24.37,73900.0
2009-07-20 15:00:00,24.37,24.48,24.35,24.42,114400.0,24.37,24.48,24.35,24.42,114400.0
2009-07-20 15:30:00,24.43,24.49,24.37,24.45,313400.0,24.43,24.49,24.37,24.45,313400.0
2009-07-21 09:30:00,24.4,24.48,24.19,24.21,113600.0,24.4,24.48,24.19,24.21,113600.0
2009-07-21 10:00:00,24.21,24.4,24.17,24.36,98800.0,24.21,24.4,24.17,24.36,98800.0
2009-07-21 10:30:00,24.36,24.46,24.35,24.46,55900.0,24.36,24.46,24.35,24.46,55900.0
2009-07-21 11:00:00,24.46,24.5,24.37,24.43,209500.0,24.46,24.5,24.37,24.43,209500.0
2009-07-21 11:30:00,24.44,24.44,24.35,24.37,66400.0,24.44,24.44,24.35,24.37,66400.0
2009-07-21 12:00:00,24.37,24.43,24.35,24.41,39100.0,24.37,24.43,24.35,24.41,39100.0
2009-07-21 12:30:00,24.41,24.42,24.35,24.4,40500.0,24.41,24.42,24.35,24.4,40500.0
2009-07-21 13:00:00,24.4,24.4,24.31,24.4,62100.0,24.4,24.4,24.31,24.4,62100.0
2009-07-21 13:30:00,24.4,24.48,24.38,24.43,76600.0,24.4,24.48,24.38,24.43,76600.0
2009-07-21 14:00:00,24.44,24.51,24.43,24.43,103900.0,24.44,24.51,24.43,24.43,103900.0
2009-07-21 14:30:00,24.43,24.54,24.39,24.53,109900.0,24.43,24.54,24.39,24.53,109900.0
2009-07-21 15:00:00,24.53,24.54,24.44,24.51,164800.0,24.53,24.54,24.44,24.51,164800.0
2009-07-21 15:30:00,24.51,24.57,24.44,24.57,430600.0,24.51,24.57,24.44,24.57,430600.0
2009-07-22 09:30:00,24.43,24.46,24.17,24.44,194300.0,24.43,24.46,24.17,24.44,194300.0
2009-07-22 10:00:00,24.44,24.52,24.35,24.4,152200.0,24.44,24.52,24.35,24.4,152200.0
2009-07-22 10:30:00,24.4,24.57,24.4,24.54,183300.0,24.4,24.57,24.4,24.54,183300.0
2009-07-22 11:00:00,24.54,24.66,24.54,24.62,86300.0,24.54,24.66,24.54,24.62,86300.0
2009-07-22 11:30:00,24.61,24.65,24.47,24.5,81000.0,24.61,24.65,24.47,24.5,81000.0
2009-07-22 12:00:00,24.49,24.7,24.49,24.65,333600.0,24.49,24.7,24.49,24.65,333600.0
2009-07-22 12:30:00,24.65,24.84,24.63,24.72,116500.0,24.65,24.84,24.63,24.72,116500.0
2009-07-22 13:00:00,24.72,24.73,24.58,24.58,51900.0,24.72,24.73,24.58,24.58,51900.0
2009-07-22 13:30:00,24.58,24.58,24.5,24.55,107700.0,24.58,24.58,24.5,24.55,107700.0
2009-07-22 14:00:00,24.56,24.62,24.54,24.55,50100.0,24.56,24.62,24.54,24.55,50100.0
2009-07-22 14:30:00,24.55,24.56,24.5,24.56,46100.0,24.55,24.56,24.5,24.56,46100.0
2009-07-22 15:00:00,24.56,24.58,24.49,24.55,68600.0,24.56,24.58,24.49,24.55,68600.0
2009-07-22 15:30:00,24.56,24.66,24.55,24.58,219800.0,24.56,24.66,24.55,24.58,219800.0
2009-07-23 09:30:00,24.58,24.68,24.37,24.62,126500.0,24.58,24.68,24.37,24.62,126500.0
2009-07-23 10:00:00,24.63,24.69,24.56,24.58,138200.0,24.63,24.69,24.56,24.58,138200.0
2009-07-23 10:30:00,24.58,24.69,24.5,24.61,157700.0,24.58,24.69,24.5,24.61,157700.0
2009-07-23 11:00:00,24.61,24.78,24.61,24.77,94400.0,24.61,24.78,24.61,24.77,94400.0
2009-07-23 11:30:00,24.77,24.81,24.68,24.68,60400.0,24.77,24.81,24.68,24.68,60400.0
2009-07-23 12:00:00,24.69,24.7,24.68,24.69,52200.0,24.69,24.7,24.68,24.69,52200.0
2009-07-23 12:30:00,24.69,24.74,24.68,24.74,50800.0,24.69,24.74,24.68,24.74,50800.0
2009-07-23 13:00:00,24.74,24.74,24.7,24.74,31500.0,24.74,24.74,24.7,24.74,31500.0
2009-07-23 13:30:00,24.73,24.82,24.73,24.8,403300.0,24.73,24.82,24.73,24.8,403300.0
2009-07-23 14:00:00,24.8,24.82,24.78,24.79,138700.0,24.8,24.82,24.78,24.79,138700.0
2009-07-23 14:30:00,24.79,24.86,24.78,24.83,149800.0,24.79,24.86,24.78,24.83,149800.0
2009-07-23 15:00:00,24.83,24.86,24.76,24.77,186900.0,24.83,24.86,24.76,24.77,186900.0
2009-07-23 15:30:00,24.77,24.81,24.68,24.75,399700.0,24.77,24.81,24.68,24.75,399700.0
2009-07-24 09:30:00,24.48,24.66,24.24,24.52,290100.0,24.48,24.66,24.24,24.52,290100.0
2009-07-24 10:00:00,24.54,24.71,24.47,24.71,103300.0,24.54,24.71,24.47,24.71,103300.0
2009-07-24 10:30:00,24.72,24.75,24.56,24.57,87000.0,24.72,24.75,24.56,24.57,87000.0
2009-07-24 11:00:00,24.57,24.83,24.57,24.78,133800.0,24.57,24.83,24.57,24.78,133800.0
2009-07-24 11:30:00,24.79,24.81,24.62,24.7,121200.0,24.79,24.81,24.62,24.7,121200.0
2009-07-24 12:00:00,24.7,24.75,24.66,24.7,52100.0,24.7,24.75,24.66,24.7,52100.0
2009-07-24 12:30:00,24.72,24.72,24.59,24.6,87800.0,24.72,24.72,24.59,24.6,87800.0
2009-07-24 13:00:00,24.6,24.61,24.56,24.6,78000.0,24.6,24.61,24.56,24.6,78000.0
2009-07-24 13:30:00,24.6,24.71,24.6,24.71,53100.0,24.6,24.71,24.6,24.71,53100.0
2009-07-24 14:00:00,24.71,24.78,24.67,24.69,55500.0,24.71,24.78,24.67,24.69,55500.0
2009-07-24 14:30:00,24.69,24.8,24.69,24.75,62600.0,24.69,24.8,24.69,24.75,62600.0
2009-07-24 15:00:00,24.74,24.83,24.72,24.79,173300.0,24.74,24.83,24.72,24.79,173300.0
2009-07-24 15:30:00,24.78,24.82,24.68,24.8,324800.0,24.78,24.82,24.68,24.8,324800.0
2009-07-27 09:30:00,24.8,24.9,24.55,24.6,155100.0,24.8,24.9,24.55,24.6,155100.0
2009-07-27 10:00:00,24.62,24.77,24.52,24.64,133900.0,24.62,24.77,24.52,24.64,133900.0
2009-07-27 10:30:00,24.63,24.69,24.57,24.64,68000.0,24.63,24.69,24.57,24.64,68000.0
2009-07-27 11:00:00,24.64,24.7,24.55,24.69,77700.0,24.64,24.7,24.55,24.69,77700.0
2009-07-27 11:30:00,24.68,24.83,24.68,24.75,130600.0,24.68,24.83,24.68,24.75,130600.0
2009-07-27 12:00:00,24.75,24.75,24.6,24.64,93600.0,24.75,24.75,24.6,24.64,93600.0
2009-07-27 12:30:00,24.65,24.69,24.63,24.66,60100.0,24.65,24.69,24.63,24.66,60100.0
2009-07-27 13:00:00,24.66,24.66,24.6,24.6,49600.0,24.66,24.66,24.6,24.6,49600.0
2009-07-27 13:30:00,24.61,24.65,24.6,24.64,54100.0,24.61,24.65,24.6,24.64,54100.0
2009-07-27 14:00:00,24.65,24.65,24.64,24.65,55300.0,24.65,24.65,24.64,24.65,55300.0
2009-07-27 14:30:00,24.65,24.82,24.64,24.8,222100.0,24.65,24.82,24.64,24.8,222100.0
2009-07-27 15:00:00,24.8,24.85,24.71,24.73,239100.0,24.8,24.85,24.71,24.73,239100.0
2009-07-27 15:30:00,24.73,24.89,24.69,24.85,487600.0,24.73,24.89,24.69,24.85,487600.0
2009-07-28 09:30:00,26.18,26.68,26.0,26.38,1268300.0,26.18,26.68,26.0,26.38,1268300.0
2009-07-28 10:00:00,26.34,26.34,26.08,26.28,746300.0,26.34,26.34,26.08,26.28,746300.0
2009-07-28 10:30:00,26.29,26.55,26.15,26.18,588300.0,26.29,26.55,26.15,26.18,588300.0
2009-07-28 11:00:00,26.18,26.22,25.92,25.95,453300.0,26.18,26.22,25.92,25.95,453300.0
2009-07-28 11:30:00,25.95,26.13,25.82,26.12,344400.0,25.95,26.13,25.82,26.12,344400.0
2009-07-28 12:00:00,26.11,26.28,26.03,26.24,262100.0,26.11,26.28,26.03,26.24,262100.0
2009-07-28 12:30:00,26.24,26.38,26.24,26.27,170600.0,26.24,26.38,26.24,26.27,170600.0
2009-07-28 13:00:00,26.27,26.5,26.27,26.34,258400.0,26.27,26.5,26.27,26.34,258400.0
2009-07-28 13:30:00,26.35,26.43,26.19,26.24,266800.0,26.35,26.43,26.19,26.24,266800.0
2009-07-28 14:00:00,26.25,26.29,26.19,26.26,214300.0,26.25,26.29,26.19,26.26,214300.0
2009-07-28 14:30:00,26.26,26.37,26.24,26.27,239700.0,26.26,26.37,26.24,26.27,239700.0
2009-07-28 15:00:00,26.27,26.28,26.05,26.12,309100.0,26.27,26.28,26.05,26.12,309100.0
2009-07-28 15:30:00,26.12,26.17,26.01,26.08,786100.0,26.12,26.17,26.01,26.08,786100.0
2009-07-29 09:30:00,25.75,26.02,25.64,25.97,359700.0,25.75,26.02,25.64,25.97,359700.0
2009-07-29 10:00:00,25.98,26.34,25.97,26.33,407200.0,25.98,26.34,25.97,26.33,407200.0
2009-07-29 10:30:00,26.33,26.68,26.26,26.65,531700.0,26.33,26.68,26.26,26.65,531700.0
2009-07-29 11:00:00,26.65,26.67,26.2,26.3,293300.0,26.65,26.67,26.2,26.3,293300.0
2009-07-29 11:30:00,26.31,26.44,26.29,26.41,85200.0,26.31,26.44,26.29,26.41,85200.0
2009-07-29 12:00:00,26.42,26.59,26.42,26.51,186300.0,26.42,26.59,26.42,26.51,186300.0
2009-07-29 12:30:00,26.5,26.56,26.47,26.51,120700.0,26.5,26.56,26.47,26.51,120700.0
2009-07-29 13:00:00,26.51,26.52,26.39,26.4,120700.0,26.51,26.52,26.39,26.4,120700.0
2009-07-29 13:30:00,26.39,26.48,26.32,26.45,117400.0,26.39,26.48,26.32,26.45,117400.0
2009-07-29 14:00:00,26.45,26.51,26.39,26.51,153100.0,26.45,26.51,26.39,26.51,153100.0
2009-07-29 14:30:00,26.5,26.5,26.37,26.39,129900.0,26.5,26.5,26.37,26.39,129900.0
2009-07-29 15:00:00,26.38,26.45,26.38,26.42,139400.0,26.38,26.45,26.38,26.42,139400.0
2009-07-29 15:30:00,26.42,26.54,26.42,26.47,326800.0,26.42,26.54,26.42,26.47,326800.0
2009-07-30 09:30:00,26.45,26.89,26.24,26.88,313700.0,26.45,26.89,26.24,26.88,313700.0
2009-07-30 10:00:00,26.88,26.98,26.76,26.84,158700.0,26.88,26.98,26.76,26.84,158700.0
2009-07-30 10:30:00,26.85,27.15,26.84,27.12,484000.0,26.85,27.15,26.84,27.12,484000.0
2009-07-30 11:00:00,27.12,27.14,26.85,26.9,130200.0,27.12,27.14,26.85,26.9,130200.0
2009-07-30 11:30:00,26.9,26.9,26.72,26.72,95300.0,26.9,26.9,26.72,26.72,95300.0
2009-07-30 12:00:00,26.72,26.79,26.67,26.76,68200.0,26.72,26.79,26.67,26.76,68200.0
2009-07-30 12:30:00,26.77,26.8,26.68,26.72,103400.0,26.77,26.8,26.68,26.72,103400.0
2009-07-30 13:00:00,26.72,26.78,26.68,26.77,100100.0,26.72,26.78,26.68,26.77,100100.0
2009-07-30 13:30:00,26.78,26.84,26.7,26.71,181600.0,26.78,26.84,26.7,26.71,181600.0
2009-07-30 14:00:00,26.71,26.83,26.68,26.81,126900.0,26.71,26.83,26.68,26.81,126900.0
2009-07-30 14:30:00,26.81,26.88,26.73,26.73,177100.0,26.81,26.88,26.73,26.73,177100.0
2009-07-30 15:00:00,26.73,26.85,26.73,26.83,166500.0,26.73,26.85,26.73,26.83,166500.0
2009-07-30 15:30:00,26.83,26.83,26.56,26.63,554000.0,26.83,26.83,26.56,26.63,554000.0
2009-07-31 09:30:00,26.54,26.91,26.46,26.86,292400.0,26.54,26.91,26.46,26.86,292400.0
2009-07-31 10:00:00,26.86,26.94,26.7,26.93,132800.0,26.86,26.94,26.7,26.93,132800.0
2009-07-31 10:30:00,26.93,27.13,26.91,27.11,168200.0,26.93,27.13,26.91,27.11,168200.0
2009-07-31 11:00:00,27.11,27.22,26.7,27.01,206200.0,27.11,27.22,26.7,27.01,206200.0
2009-07-31 11:30:00,27.01,27.2,26.98,27.09,251800.0,27.01,27.2,26.98,27.09,251800.0
2009-07-31 12:00:00,27.09,27.09,26.94,26.95,96900.0,27.09,27.09,26.94,26.95,96900.0
2009-07-31 12:30:00,26.95,26.96,26.82,26.93,118700.0,26.95,26.96,26.82,26.93,118700.0
2009-07-31 13:00:00,26.93,26.94,26.85,26.9,154400.0,26.93,26.94,26.85,26.9,154400.0
2009-07-31 13:30:00,26.9,26.91,26.83,26.85,129400.0,26.9,26.91,26.83,26.85,129400.0
2009-07-31 14:00:00,26.85,26.95,26.85,26.93,61900.0,26.85,26.95,26.85,26.93,61900.0
2009-07-31 14:30:00,26.92,26.92,26.82,26.83,78500.0,26.92,26.92,26.82,26.83,78500.0
2009-07-31 15:00:00,26.83,26.83,26.77,26.81,280600.0,26.83,26.83,26.77,26.81,280600.0
2009-07-31 15:30:00,26.81,26.82,26.66,26.7,563200.0,26.81,26.82,26.66,26.7,563200.0
2009-08-03 09:30:00,26.5,26.86,26.33,26.38,421300.0,26.5,26.86,26.33,26.38,421300.0
2009-08-03 10:00:00,26.39,26.48,26.34,26.47,238200.0,26.39,26.48,26.34,26.47,238200.0
2009-08-03 10:30:00,26.47,26.56,26.38,26.45,327600.0,26.47,26.56,26.38,26.45,327600.0
2009-08-03 11:00:00,26.44,26.61,26.43,26.52,224600.0,26.44,26.61,26.43,26.52,224600.0
2009-08-03 11:30:00,26.52,26.67,26.45,26.6,211400.0,26.52,26.67,26.45,26.6,211400.0
2009-08-03 12:00:00,26.59,26.62,26.48,26.59,130100.0,26.59,26.62,26.48,26.59,130100.0
2009-08-03 12:30:00,26.59,26.68,26.58,26.61,83400.0,26.59,26.68,26.58,26.61,83400.0
2009-08-03 13:00:00,26.62,26.73,26.62,26.7,132900.0,26.62,26.73,26.62,26.7,132900.0
2009-08-03 13:30:00,26.7,26.76,26.68,26.71,186500.0,26.7,26.76,26.68,26.71,186500.0
2009-08-03 14:00:00,26.72,26.78,26.7,26.77,105300.0,26.72,26.78,26.7,26.77,105300.0
2009-08-03 14:30:00,26.78,26.78,26.69,26.71,125300.0,26.78,26.78,26.69,26.71,125300.0
2009-08-03 15:00:00,26.71,26.84,26.69,26.8,243600.0,26.71,26.84,26.69,26.8,243600.0
2009-08-03 15:30:00,26.8,26.88,26.74,26.84,506100.0,26.8,26.88,26.74,26.84,506100.0
2009-08-04 09:30:00,26.6,26.71,26.3,26.36,226200.0,26.6,26.71,26.3,26.36,226200.0
2009-08-04 10:00:00,26.36,26.65,26.35,26.61,237900.0,26.36,26.65,26.35,26.61,237900.0
2009-08-04 10:30:00,26.62,26.73,26.56,26.57,89900.0,26.62,26.73,26.56,26.57,89900.0
2009-08-04 11:00:00,26.57,26.58,26.48,26.5,99900.0,26.57,26.58,26.48,26.5,99900.0
2009-08-04 11:30:00,26.5,26.59,26.48,26.57,200700.0,26.5,26.59,26.48,26.57,200700.0
2009-08-04 12:00:00,26.58,26.62,26.55,26.56,85400.0,26.58,26.62,26.55,26.56,85400.0
2009-08-04 12:30:00,26.56,26.84,26.55,26.83,175400.0,26.56,26.84,26.55,26.83,175400.0
2009-08-04 13:00:00,26.83,26.94,26.81,26.9,189500.0,26.83,26.94,26.81,26.9,189500.0
2009-08-04 13:30:00,26.9,26.91,26.66,26.67,107800.0,26.9,26.91,26.66,26.67,107800.0
2009-08-04 14:00:00,26.67,26.71,26.66,26.68,77900.0,26.67,26.71,26.66,26.68,77900.0
2009-08-04 14:30:00,26.68,26.73,26.62,26.62,106100.0,26.68,26.73,26.62,26.62,106100.0
2009-08-04 15:00:00,26.62,26.62,26.46,26.5,278000.0,26.62,26.62,26.46,26.5,278000.0
2009-08-04 15:30:00,26.5,26.59,26.44,26.58,341200.0,26.5,26.59,26.44,26.58,341200.0
2009-08-05 09:30:00,26.62,26.78,26.47,26.52,139200.0,26.62,26.78,26.47,26.52,139200.0
2009-08-05 10:00:00,26.5,26.55,26.38,26.53,121100.0,26.5,26.55,26.38,26.53,121100.0
2009-08-05 10:30:00,26.52,26.55,26.34,26.43,101300.0,26.52,26.55,26.34,26.43,101300.0
2009-08-05 11:00:00,26.42,26.48,26.38,26.41,55900.0,26.42,26.48,26.38,26.41,55900.0
2009-08-05 11:30:00,26.41,26.42,26.31,26.31,45100.0,26.41,26.42,26.31,26.31,45100.0
2009-08-05 12:00:00,26.32,26.36,26.26,26.27,73400.0,26.32,26.36,26.26,26.27,73400.0
2009-08-05 12:30:00,26.27,26.46,26.26,26.44,164100.0,26.27,26.46,26.26,26.44,164100.0
2009-08-05 13:00:00,26.45,26.61,26.4,26.57,138000.0,26.45,26.61,26.4,26.57,138000.0
2009-08-05 13:30:00,26.56,26.58,26.51,26.54,79700.0,26.56,26.58,26.51,26.54,79700.0
2009-08-05 14:00:00,26.53,26.62,26.52,26.61,118700.0,26.53,26.62,26.52,26.61,118700.0
2009-08-05 14:30:00,26.62,26.77,26.6,26.73,169200.0,26.62,26.77,26.6,26.73,169200.0
2009-08-05 15:00:00,26.73,26.77,26.71,26.76,123100.0,26.73,26.77,26.71,26.76,123100.0
2009-08-05 15:30:00,26.76,26.79,26.66,26.77,366800.0,26.76,26.79,26.66,26.77,366800.0
2009-08-06 09:30:00,26.85,26.97,26.55,26.59,298800.0,26.85,26.97,26.55,26.59,298800.0
2009-08-06 10:00:00,26.56,26.65,26.48,26.57,100400.0,26.56,26.65,26.48,26.57,100400.0
2009-08-06 10:30:00,26.57,26.79,26.57,26.78,261200.0,26.57,26.79,26.57,26.78,261200.0
2009-08-06 11:00:00,26.79,26.98,26.76,26.94,136500.0,26.79,26.98,26.76,26.94,136500.0
2009-08-06 11:30:00,26.94,26.95,26.75,26.77,87300.0,26.94,26.95,26.75,26.77,87300.0
2009-08-06 12:00:00,26.78,26.78,26.67,26.72,102400.0,26.78,26.78,26.67,26.72,102400.0
2009-08-06 12:30:00,26.71,26.82,26.71,26.74,88600.0,26.71,26.82,26.71,26.74,88600.0
2009-08-06 13:00:00,26.74,26.84,26.73,26.83,61000.0,26.74,26.84,26.73,26.83,61000.0
2009-08-06 13:30:00,26.83,26.87,26.78,26.81,70800.0,26.83,26.87,26.78,26.81,70800.0
2009-08-06 14:00:00,26.8,26.86,26.71,26.81,203500.0,26.8,26.86,26.71,26.81,203500.0
2009-08-06 14:30:00,26.81,26.87,26.78,26.84,116800.0,26.81,26.87,26.78,26.84,116800.0
2009-08-06 15:00:00,26.84,26.93,26.83,26.89,123900.0,26.84,26.93,26.83,26.89,123900.0
2009-08-06 15:30:00,26.89,26.9,26.77,26.82,285200.0,26.89,26.9,26.77,26.82,285200.0
2009-08-07 09:30:00,27.02,27.35,26.87,27.0,401800.0,27.02,27.35,26.87,27.0,401800.0
2009-08-07 10:00:00,27.0,27.1,26.9,27.05,96300.0,27.0,27.1,26.9,27.05,96300.0
2009-08-07 10:30:00,27.04,27.25,27.04,27.23,108600.0,27.04,27.25,27.04,27.23,108600.0
2009-08-07 11:00:00,27.23,27.31,27.15,27.22,65300.0,27.23,27.31,27.15,27.22,65300.0
2009-08-07 11:30:00,27.22,27.34,27.18,27.25,105100.0,27.22,27.34,27.18,27.25,105100.0
2009-08-07 12:00:00,27.23,27.25,27.14,27.19,94200.0,27.23,27.25,27.14,27.19,94200.0
2009-08-07 12:30:00,27.19,27.32,27.17,27.31,122600.0,27.19,27.32,27.17,27.31,122600.0
2009-08-07 13:00:00,27.32,27.34,27.24,27.27,79400.0,27.32,27.34,27.24,27.27,79400.0
2009-08-07 13:30:00,27.27,27.28,27.22,27.28,59200.0,27.27,27.28,27.22,27.28,59200.0
2009-08-07 14:00:00,27.27,27.35,27.18,27.2,63400.0,27.27,27.35,27.18,27.2,63400.0
2009-08-07 14:30:00,27.19,27.22,27.15,27.2,52400.0,27.19,27.22,27.15,27.2,52400.0
2009-08-07 15:00:00,27.2,27.21,27.08,27.14,126000.0,27.2,27.21,27.08,27.14,126000.0
2009-08-07 15:30:00,27.15,27.25,27.1,27.17,182000.0,27.15,27.25,27.1,27.17,182000.0
2009-08-10 09:30:00,26.98,27.34,26.98,27.28,159600.0,26.98,27.34,26.98,27.28,159600.0
2009-08-10 10:00:00,27.28,27.31,27.17,27.27,90600.0,27.28,27.31,27.17,27.27,90600.0
2009-08-10 10:30:00,27.26,27.28,27.12,27.24,53500.0,27.26,27.28,27.12,27.24,53500.0
2009-08-10 11:00:00,27.24,27.27,27.08,27.1,72800.0,27.24,27.27,27.08,27.1,72800.0
2009-08-10 11:30:00,27.11,27.18,27.08,27.12,38600.0,27.11,27.18,27.08,27.12,38600.0
2009-08-10 12:00:00,27.11,27.16,27.02,27.02,51100.0,27.11,27.16,27.02,27.02,51100.0
2009-08-10 12:30:00,27.02,27.02,26.93,26.97,62000.0,27.02,27.02,26.93,26.97,62000.0
2009-08-10 13:00:00,26.96,26.99,26.9,26.99,58900.0,26.96,26.99,26.9,26.99,58900.0
2009-08-10 13:30:00,26.99,27.11,26.99,27.06,75300.0,26.99,27.11,26.99,27.06,75300.0
2009-08-10 14:00:00,27.07,27.07,26.89,27.03,94000.0,27.07,27.07,26.89,27.03,94000.0
2009-08-10 14:30:00,27.03,27.07,26.99,27.05,32500.0,27.03,27.07,26.99,27.05,32500.0
2009-08-10 15:00:00,27.06,27.16,27.06,27.09,64600.0,27.06,27.16,27.06,27.09,64600.0
2009-08-10 15:30:00,27.1,27.12,27.05,27.09,141700.0,27.1,27.12,27.05,27.09,141700.0
2009-08-11 09:30:00,26.89,27.03,26.72,26.91,76400.0,26.89,27.03,26.72,26.91,76400.0
2009-08-11 10:00:00,26.91,26.96,26.73,26.85,107600.0,26.91,26.96,26.73,26.85,107600.0
2009-08-11 10:30:00,26.83,26.85,26.7,26.75,106500.0,26.83,26.85,26.7,26.75,106500.0
2009-08-11 11:00:00,26.75,26.76,26.63,26.68,102500.0,26.75,26.76,26.63,26.68,102500.0
2009-08-11 11:30:00,26.68,26.77,26.68,26.74,47300.0,26.68,26.77,26.68,26.74,47300.0
2009-08-11 12:00:00,26.75,26.77,26.7,26.75,95800.0,26.75,26.77,26.7,26.75,95800.0
2009-08-11 12:30:00,26.76,26.79,26.71,26.71,41100.0,26.76,26.79,26.71,26.71,41100.0
2009-08-11 13:00:00,26.72,26.74,26.7,26.7,25200.0,26.72,26.74,26.7,26.7,25200.0
2009-08-11 13:30:00,26.7,26.77,26.7,26.72,48200.0,26.7,26.77,26.7,26.72,48200.0
2009-08-11 14:00:00,26.72,26.82,26.71,26.79,51600.0,26.72,26.82,26.71,26.79,51600.0
2009-08-11 14:30:00,26.79,26.82,26.74,26.82,52700.0,26.79,26.82,26.74,26.82,52700.0
2009-08-11 15:00:00,26.81,26.87,26.75,26.82,78300.0,26.81,26.87,26.75,26.82,78300.0
2009-08-11 15:30:00,26.82,26.89,26.8,26.82,233100.0,26.82,26.89,26.8,26.82,233100.0
2009-08-12 09:30:00,26.71,27.25,26.58,27.21,192800.0,26.71,27.25,26.58,27.21,192800.0
2009-08-12 10:00:00,27.21,27.29,27.14,27.15,136100.0,27.21,27.29,27.14,27.15,136100.0
2009-08-12 10:30:00,27.15,27.22,27.05,27.22,85200.0,27.15,27.22,27.05,27.22,85200.0
2009-08-12 11:00:00,27.21,27.24,27.18,27.19,50500.0,27.21,27.24,27.18,27.19,50500.0
2009-08-12 11:30:00,27.18,27.25,27.15,27.25,65500.0,27.18,27.25,27.15,27.25,65500.0
2009-08-12 12:00:00,27.23,27.25,27.21,27.23,43500.0,27.23,27.25,27.21,27.23,43500.0
2009-08-12 12:30:00,27.22,27.3,27.2,27.3,59500.0,27.22,27.3,27.2,27.3,59500.0
2009-08-12 13:00:00,27.29,27.35,27.24,27.35,58800.0,27.29,27.35,27.24,27.35,58800.0
2009-08-12 13:30:00,27.35,27.41,27.31,27.4,119800.0,27.35,27.41,27.31,27.4,119800.0
2009-08-12 14:00:00,27.4,27.42,27.29,27.3,135400.0,27.4,27.42,27.29,27.3,135400.0
2009-08-12 14:30:00,27.3,27.59,27.26,27.59,183600.0,27.3,27.59,27.26,27.59,183600.0
2009-08-12 15:00:00,27.58,27.64,27.51,27.63,266100.0,27.58,27.64,27.51,27.63,266100.0
2009-08-12 15:30:00,27.63,27.65,27.38,27.42,727900.0,27.63,27.65,27.38,27.42,727900.0
2009-08-13 09:30:00,27.56,27.8,27.42,27.64,435800.0,27.56,27.8,27.42,27.64,435800.0
2009-08-13 10:00:00,27.64,27.86,27.59,27.85,296200.0,27.64,27.86,27.59,27.85,296200.0
2009-08-13 10:30:00,27.85,28.15,27.84,28.05,1191200.0,27.85,28.15,27.84,28.05,1191200.0
2009-08-13 11:00:00,28.06,28.1,27.95,28.06,272000.0,28.06,28.1,27.95,28.06,272000.0
2009-08-13 11:30:00,28.06,28.1,28.0,28.1,120400.0,28.06,28.1,28.0,28.1,120400.0
2009-08-13 12:00:00,28.1,28.2,28.07,28.18,146900.0,28.1,28.2,28.07,28.18,146900.0
2009-08-13 12:30:00,28.19,28.57,28.15,28.39,466500.0,28.19,28.57,28.15,28.39,466500.0
2009-08-13 13:00:00,28.39,28.51,28.15,28.47,221500.0,28.39,28.51,28.15,28.47,221500.0
2009-08-13 13:30:00,28.46,28.48,28.17,28.19,296400.0,28.46,28.48,28.17,28.19,296400.0
2009-08-13 14:00:00,28.19,28.23,28.09,28.22,204000.0,28.19,28.23,28.09,28.22,204000.0
2009-08-13 14:30:00,28.23,28.37,28.19,28.3,306100.0,28.23,28.37,28.19,28.3,306100.0
2009-08-13 15:00:00,28.29,28.59,28.26,28.59,553300.0,28.29,28.59,28.26,28.59,553300.0
2009-08-13 15:30:00,28.58,28.73,28.52,28.63,1121700.0,28.58,28.73,28.52,28.63,1121700.0
2009-08-14 09:30:00,28.35,28.54,28.12,28.19,330100.0,28.35,28.54,28.12,28.19,330100.0
2009-08-14 10:00:00,28.18,28.34,28.0,28.19,215100.0,28.18,28.34,28.0,28.19,215100.0
2009-08-14 10:30:00,28.18,28.33,28.12,28.27,218600.0,28.18,28.33,28.12,28.27,218600.0
2009-08-14 11:00:00,28.26,28.3,28.19,28.21,216600.0,28.26,28.3,28.19,28.21,216600.0
2009-08-14 11:30:00,28.21,28.21,28.12,28.16,128300.0,28.21,28.21,28.12,28.16,128300.0
2009-08-14 12:00:00,28.16,28.16,28.1,28.1,74400.0,28.16,28.16,28.1,28.1,74400.0
2009-08-14 12:30:00,28.1,28.19,28.1,28.16,54100.0,28.1,28.19,28.1,28.16,54100.0
2009-08-14 13:00:00,28.16,28.22,28.15,28.21,120400.0,28.16,28.22,28.15,28.21,120400.0
2009-08-14 13:30:00,28.21,28.31,28.06,28.12,641000.0,28.21,28.31,28.06,28.12,641000.0
2009-08-14 14:00:00,28.12,28.13,28.0,28.01,219700.0,28.12,28.13,28.0,28.01,219700.0
2009-08-14 14:30:00,28.0,28.01,27.95,27.96,162200.0,28.0,28.01,27.95,27.96,162200.0
2009-08-14 15:00:00,27.97,28.0,27.92,27.96,166500.0,27.97,28.0,27.92,27.96,166500.0
2009-08-14 15:30:00,27.96,28.01,27.95,27.98,718700.0,27.96,28.01,27.95,27.98,718700.0
2009-08-17 09:30:00,27.8,27.85,27.36,27.85,264300.0,27.8,27.85,27.36,27.85,264300.0
2009-08-17 10:00:00,27.85,27.85,27.51,27.55,181800.0,27.85,27.85,27.51,27.55,181800.0
2009-08-17 10:30:00,27.57,27.65,27.53,27.64,139700.0,27.57,27.65,27.53,27.64,139700.0
2009-08-17 11:00:00,27.64,27.71,27.56,27.67,174700.0,27.64,27.71,27.56,27.67,174700.0
2009-08-17 11:30:00,27.68,27.75,27.62,27.62,86600.0,27.68,27.75,27.62,27.62,86600.0
2009-08-17 12:00:00,27.63,27.7,27.61,27.69,58800.0,27.63,27.7,27.61,27.69,58800.0
2009-08-17 12:30:00,27.69,27.69,27.6,27.62,65000.0,27.69,27.69,27.6,27.62,65000.0
2009-08-17 13:00:00,27.63,27.64,27.53,27.56,81400.0,27.63,27.64,27.53,27.56,81400.0
2009-08-17 13:30:00,27.57,27.63,27.55,27.62,94200.0,27.57,27.63,27.55,27.62,94200.0
2009-08-17 14:00:00,27.62,27.64,27.54,27.59,74000.0,27.62,27.64,27.54,27.59,74000.0
2009-08-17 14:30:00,27.6,27.6,27.47,27.57,104500.0,27.6,27.6,27.47,27.57,104500.0
2009-08-17 15:00:00,27.57,27.62,27.44,27.53,170600.0,27.57,27.62,27.44,27.53,170600.0
2009-08-17 15:30:00,27.52,27.57,27.46,27.5,460300.0,27.52,27.57,27.46,27.5,460300.0
2009-08-18 09:30:00,27.56,27.8,27.5,27.63,175200.0,27.56,27.8,27.5,27.63,175200.0
2009-08-18 10:00:00,27.63,27.71,27.5,27.51,135100.0,27.63,27.71,27.5,27.51,135100.0
2009-08-18 10:30:00,27.52,27.59,27.49,27.51,86100.0,27.52,27.59,27.49,27.51,86100.0
2009-08-18 11:00:00,27.5,27.63,27.5,27.58,62000.0,27.5,27.63,27.5,27.58,62000.0
2009-08-18 11:30:00,27.59,27.65,27.58,27.61,73200.0,27.59,27.65,27.58,27.61,73200.0
2009-08-18 12:00:00,27.62,27.62,27.51,27.55,214700.0,27.62,27.62,27.51,27.55,214700.0
2009-08-18 12:30:00,27.56,27.56,27.5,27.52,153600.0,27.56,27.56,27.5,27.52,153600.0
2009-08-18 13:00:00,27.52,27.56,27.49,27.49,97200.0,27.52,27.56,27.49,27.49,97200.0
2009-08-18 13:30:00,27.49,27.57,27.47,27.55,86400.0,27.49,27.57,27.47,27.55,86400.0
2009-08-18 14:00:00,27.54,27.57,27.53,27.56,126100.0,27.54,27.57,27.53,27.56,126100.0
2009-08-18 14:30:00,27.56,27.57,27.48,27.5,103000.0,27.56,27.57,27.48,27.5,103000.0
2009-08-18 15:00:00,27.49,27.53,27.49,27.53,127300.0,27.49,27.53,27.49,27.53,127300.0
2009-08-18 15:30:00,27.52,27.62,27.46,27.52,459300.0,27.52,27.62,27.46,27.52,459300.0
2009-08-19 09:30:00,27.35,27.59,27.24,27.47,172100.0,27.35,27.59,27.24,27.47,172100.0
2009-08-19 10:00:00,27.47,27.85,27.45,27.79,393400.0,27.47,27.85,27.45,27.79,393400.0
2009-08-19 10:30:00,27.8,27.87,27.72,27.79,204200.0,27.8,27.87,27.72,27.79,204200.0
2009-08-19 11:00:00,27.79,27.85,27.69,27.7,130400.0,27.79,27.85,27.69,27.7,130400.0
2009-08-19 11:30:00,27.7,27.77,27.62,27.77,191000.0,27.7,27.77,27.62,27.77,191000.0
2009-08-19 12:00:00,27.78,27.88,27.76,27.8,105600.0,27.78,27.88,27.76,27.8,105600.0
2009-08-19 12:30:00,27.8,27.82,27.75,27.8,107600.0,27.8,27.82,27.75,27.8,107600.0
2009-08-19 13:00:00,27.8,27.9,27.8,27.85,150000.0,27.8,27.9,27.8,27.85,150000.0
2009-08-19 13:30:00,27.86,27.94,27.83,27.87,75400.0,27.86,27.94,27.83,27.87,75400.0
2009-08-19 14:00:00,27.88,27.92,27.87,27.87,61700.0,27.88,27.92,27.87,27.87,61700.0
2009-08-19 14:30:00,27.88,27.99,27.86,27.94,306200.0,27.88,27.99,27.86,27.94,306200.0
2009-08-19 15:00:00,27.93,27.93,27.69,27.83,699100.0,27.93,27.93,27.69,27.83,699100.0
2009-08-19 15:30:00,27.82,27.92,27.8,27.86,1181700.0,27.82,27.92,27.8,27.86,1181700.0
2009-08-20 09:30:00,27.8,28.18,27.75,28.16,244500.0,27.8,28.18,27.75,28.16,244500.0
2009-08-20 10:00:00,28.18,28.25,28.1,28.23,315000.0,28.18,28.25,28.1,28.23,315000.0
2009-08-20 10:30:00,28.23,28.42,28.23,28.24,252600.0,28.23,28.42,28.23,28.24,252600.0
2009-08-20 11:00:00,28.24,28.33,28.11,28.15,172200.0,28.24,28.33,28.11,28.15,172200.0
2009-08-20 11:30:00,28.16,28.16,28.01,28.05,820700.0,28.16,28.16,28.01,28.05,820700.0
2009-08-20 12:00:00,28.05,28.15,28.02,28.05,160700.0,28.05,28.15,28.02,28.05,160700.0
2009-08-20 12:30:00,28.06,28.08,28.0,28.02,125100.0,28.06,28.08,28.0,28.02,125100.0
2009-08-20 13:00:00,28.02,28.04,27.93,28.03,233300.0,28.02,28.04,27.93,28.03,233300.0
2009-08-20 13:30:00,28.03,28.1,27.98,28.09,151200.0,28.03,28.1,27.98,28.09,151200.0
2009-08-20 14:00:00,28.1,28.12,28.02,28.06,141400.0,28.1,28.12,28.02,28.06,141400.0
2009-08-20 14:30:00,28.06,28.15,28.05,28.08,164100.0,28.06,28.15,28.05,28.08,164100.0
2009-08-20 15:00:00,28.09,28.24,28.08,28.24,174400.0,28.09,28.24,28.08,28.24,174400.0
2009-08-20 15:30:00,28.24,28.28,28.16,28.22,452900.0,28.24,28.28,28.16,28.22,452900.0
2009-08-21 09:30:00,28.45,28.45,28.04,28.12,206000.0,28.45,28.45,28.04,28.12,206000.0
2009-08-21 10:00:00,28.15,28.39,28.15,28.32,191500.0,28.15,28.39,28.15,28.32,191500.0
2009-08-21 10:30:00,28.3,28.39,28.21,28.27,111500.0,28.3,28.39,28.21,28.27,111500.0
2009-08-21 11:00:00,28.26,28.3,28.17,28.22,104500.0,28.26,28.3,28.17,28.22,104500.0
2009-08-21 11:30:00,28.2,28.26,28.16,28.2,44500.0,28.2,28.26,28.16,28.2,44500.0
2009-08-21 12:00:00,28.19,28.2,28.14,28.2,52800.0,28.19,28.2,28.14,28.2,52800.0
2009-08-21 12:30:00,28.19,28.21,28.16,28.18,228700.0,28.19,28.21,28.16,28.18,228700.0
2009-08-21 13:00:00,28.18,28.2,28.15,28.17,50600.0,28.18,28.2,28.15,28.17,50600.0
2009-08-21 13:30:00,28.17,28.24,28.15,28.22,78000.0,28.17,28.24,28.15,28.22,78000.0
2009-08-21 14:00:00,28.23,28.26,28.2,28.21,167200.0,28.23,28.26,28.2,28.21,167200.0
2009-08-21 14:30:00,28.21,28.26,28.21,28.23,46400.0,28.21,28.26,28.21,28.23,46400.0
2009-08-21 15:00:00,28.23,28.3,28.22,28.3,138300.0,28.23,28.3,28.22,28.3,138300.0
2009-08-21 15:30:00,28.3,28.3,28.23,28.24,384900.0,28.3,28.3,28.23,28.24,384900.0
2009-08-24 09:30:00,28.26,28.55,28.1,28.25,227700.0,28.26,28.55,28.1,28.25,227700.0
2009-08-24 10:00:00,28.25,28.35,28.2,28.23,212600.0,28.25,28.35,28.2,28.23,212600.0
2009-08-24 10:30:00,28.24,28.28,28.2,28.26,90400.0,28.24,28.28,28.2,28.26,90400.0
2009-08-24 11:00:00,28.25,28.27,28.22,28.25,51600.0,28.25,28.27,28.22,28.25,51600.0
2009-08-24 11:30:00,28.24,28.25,28.16,28.18,62300.0,28.24,28.25,28.16,28.18,62300.0
2009-08-24 12:00:00,28.17,28.22,28.13,28.15,39500.0,28.17,28.22,28.13,28.15,39500.0
2009-08-24 12:30:00,28.15,28.24,28.11,28.15,110700.0,28.15,28.24,28.11,28.15,110700.0
2009-08-24 13:00:00,28.14,28.16,28.01,28.07,121800.0,28.14,28.16,28.01,28.07,121800.0
2009-08-24 13:30:00,28.07,28.21,28.05,28.17,142800.0,28.07,28.21,28.05,28.17,142800.0
2009-08-24 14:00:00,28.17,28.26,28.16,28.21,132100.0,28.17,28.26,28.16,28.21,132100.0
2009-08-24 14:30:00,28.21,28.22,28.17,28.19,117800.0,28.21,28.22,28.17,28.19,117800.0
2009-08-24 15:00:00,28.2,28.26,28.11,28.25,217600.0,28.2,28.26,28.11,28.25,217600.0
2009-08-24 15:30:00,28.25,28.3,28.21,28.28,382800.0,28.25,28.3,28.21,28.28,382800.0
2009-08-25 09:30:00,28.37,28.58,28.2,28.45,273100.0,28.37,28.58,28.2,28.45,273100.0
2009-08-25 10:00:00,28.45,28.6,28.36,28.46,363100.0,28.45,28.6,28.36,28.46,363100.0
2009-08-25 10:30:00,28.45,28.52,28.29,28.33,291100.0,28.45,28.52,28.29,28.33,291100.0
2009-08-25 11:00:00,28.33,28.51,28.31,28.45,299800.0,28.33,28.51,28.31,28.45,299800.0
2009-08-25 11:30:00,28.45,28.47,28.39,28.39,121500.0,28.45,28.47,28.39,28.39,121500.0
2009-08-25 12:00:00,28.4,28.44,28.33,28.43,109000.0,28.4,28.44,28.33,28.43,109000.0
2009-08-25 12:30:00,28.44,28.47,28.26,28.3,237400.0,28.44,28.47,28.26,28.3,237400.0
2009-08-25 13:00:00,28.3,28.41,28.29,28.33,186900.0,28.3,28.41,28.29,28.33,186900.0
2009-08-25 13:30:00,28.32,28.37,28.27,28.28,138100.0,28.32,28.37,28.27,28.28,138100.0
2009-08-25 14:00:00,28.28,28.37,28.24,28.33,89500.0,28.28,28.37,28.24,28.33,89500.0
2009-08-25 14:30:00,28.33,28.37,28.27,28.36,91700.0,28.33,28.37,28.27,28.36,91700.0
2009-08-25 15:00:00,28.36,28.42,28.32,28.35,186300.0,28.36,28.42,28.32,28.35,186300.0
2009-08-25 15:30:00,28.35,28.35,28.23,28.28,330500.0,28.35,28.35,28.23,28.28,330500.0
2009-08-26 09:30:00,28.29,28.39,28.08,28.28,167900.0,28.29,28.39,28.08,28.28,167900.0
2009-08-26 10:00:00,28.29,28.32,28.09,28.13,191700.0,28.29,28.32,28.09,28.13,191700.0
2009-08-26 10:30:00,28.14,28.3,28.11,28.29,126700.0,28.14,28.3,28.11,28.29,126700.0
2009-08-26 11:00:00,28.28,28.28,28.1,28.11,90200.0,28.28,28.28,28.1,28.11,90200.0
2009-08-26 11:30:00,28.1,28.18,28.04,28.09,85400.0,28.1,28.18,28.04,28.09,85400.0
2009-08-26 12:00:00,28.09,28.19,28.09,28.15,73400.0,28.09,28.19,28.09,28.15,73400.0
2009-08-26 12:30:00,28.15,28.17,28.1,28.13,49300.0,28.15,28.17,28.1,28.13,49300.0
2009-08-26 13:00:00,28.13,28.15,28.06,28.14,51700.0,28.13,28.15,28.06,28.14,51700.0
2009-08-26 13:30:00,28.12,28.26,28.1,28.26,82600.0,28.12,28.26,28.1,28.26,82600.0
2009-08-26 14:00:00,28.26,28.26,28.15,28.17,77100.0,28.26,28.26,28.15,28.17,77100.0
2009-08-26 14:30:00,28.17,28.25,28.09,28.1,86800.0,28.17,28.25,28.09,28.1,86800.0
2009-08-26 15:00:00,28.1,28.16,28.07,28.13,151700.0,28.1,28.16,28.07,28.13,151700.0
2009-08-26 15:30:00,28.13,28.19,28.1,28.18,344400.0,28.13,28.19,28.1,28.18,344400.0
2009-08-27 09:30:00,28.01,28.17,27.67,27.71,225000.0,28.01,28.17,27.67,27.71,225000.0
2009-08-27 10:00:00,27.7,27.8,27.58,27.7,194600.0,27.7,27.8,27.58,27.7,194600.0
2009-08-27 10:30:00,27.7,27.77,27.65,27.66,83400.0,27.7,27.77,27.65,27.66,83400.0
2009-08-27 11:00:00,27.66,27.83,27.66,27.82,95700.0,27.66,27.83,27.66,27.82,95700.0
2009-08-27 11:30:00,27.82,27.87,27.72,27.87,55800.0,27.82,27.87,27.72,27.87,55800.0
2009-08-27 12:00:00,27.87,27.87,27.77,27.82,58700.0,27.87,27.87,27.77,27.82,58700.0
2009-08-27 12:30:00,27.83,27.84,27.77,27.84,54600.0,27.83,27.84,27.77,27.84,54600.0
2009-08-27 13:00:00,27.84,27.87,27.71,27.74,79100.0,27.84,27.87,27.71,27.74,79100.0
2009-08-27 13:30:00,27.74,27.89,27.73,27.86,134900.0,27.74,27.89,27.73,27.86,134900.0
2009-08-27 14:00:00,27.86,27.97,27.85,27.95,107600.0,27.86,27.97,27.85,27.95,107600.0
2009-08-27 14:30:00,27.95,27.99,27.85,27.9,144200.0,27.95,27.99,27.85,27.9,144200.0
2009-08-27 15:00:00,27.89,27.95,27.84,27.85,92800.0,27.89,27.95,27.84,27.85,92800.0
2009-08-27 15:30:00,27.85,27.92,27.78,27.9,495100.0,27.85,27.92,27.78,27.9,495100.0
2009-08-28 09:30:00,28.14,28.36,27.7,28.0,211400.0,28.14,28.36,27.7,28.0,211400.0
2009-08-28 10:00:00,28.01,28.2,27.98,28.02,167700.0,28.01,28.2,27.98,28.02,167700.0
2009-08-28 10:30:00,28.02,28.17,28.0,28.12,99000.0,28.02,28.17,28.0,28.12,99000.0
2009-08-28 11:00:00,28.12,28.15,28.06,28.08,80500.0,28.12,28.15,28.06,28.08,80500.0
2009-08-28 11:30:00,28.07,28.08,27.99,28.02,57700.0,28.07,28.08,27.99,28.02,57700.0
2009-08-28 12:00:00,28.02,28.05,27.87,27.91,89700.0,28.02,28.05,27.87,27.91,89700.0
2009-08-28 12:30:00,27.91,27.93,27.82,27.82,66600.0,27.91,27.93,27.82,27.82,66600.0
2009-08-28 13:00:00,27.83,27.98,27.83,27.96,103200.0,27.83,27.98,27.83,27.96,103200.0
2009-08-28 13:30:00,27.97,28.03,27.95,27.95,95400.0,27.97,28.03,27.95,27.95,95400.0
2009-08-28 14:00:00,27.94,28.07,27.9,28.06,81900.0,27.94,28.07,27.9,28.06,81900.0
2009-08-28 14:30:00,28.06,28.13,28.02,28.1,75100.0,28.06,28.13,28.02,28.1,75100.0
2009-08-28 15:00:00,28.09,28.18,28.06,28.17,85300.0,28.09,28.18,28.06,28.17,85300.0
2009-08-28 15:30:00,28.18,28.19,28.0,28.09,243500.0,28.18,28.19,28.0,28.09,243500.0
2009-08-31 09:30:00,27.79,28.08,27.69,27.8,127000.0,27.79,28.08,27.69,27.8,127000.0
2009-08-31 10:00:00,27.79,27.82,27.67,27.76,90700.0,27.79,27.82,27.67,27.76,90700.0
2009-08-31 10:30:00,27.76,27.91,27.69,27.78,91100.0,27.76,27.91,27.69,27.78,91100.0
2009-08-31 11:00:00,27.78,27.78,27.67,27.68,74600.0,27.78,27.78,27.67,27.68,74600.0
2009-08-31 11:30:00,27.68,27.74,27.65,27.72,65500.0,27.68,27.74,27.65,27.72,65500.0
2009-08-31 12:00:00,27.72,27.81,27.72,27.78,40500.0,27.72,27.81,27.72,27.78,40500.0
2009-08-31 12:30:00,27.78,27.8,27.73,27.73,35600.0,27.78,27.8,27.73,27.73,35600.0
2009-08-31 13:00:00,27.73,27.81,27.72,27.81,54400.0,27.73,27.81,27.72,27.81,54400.0
2009-08-31 13:30:00,27.8,27.87,27.8,27.85,53200.0,27.8,27.87,27.8,27.85,53200.0
2009-08-31 14:00:00,27.85,27.85,27.79,27.81,50900.0,27.85,27.85,27.79,27.81,50900.0
2009-08-31 14:30:00,27.81,27.85,27.77,27.81,59900.0,27.81,27.85,27.77,27.81,59900.0
2009-08-31 15:00:00,27.82,27.88,27.78,27.88,111400.0,27.82,27.88,27.78,27.88,111400.0
2009-08-31 15:30:00,27.89,27.97,27.83,27.87,459100.0,27.89,27.97,27.83,27.87,459100.0
2009-09-01 09:30:00,27.8,28.15,27.71,28.03,188200.0,27.8,28.15,27.71,28.03,188200.0
2009-09-01 10:00:00,28.05,28.21,27.9,28.0,174200.0,28.05,28.21,27.9,28.0,174200.0
2009-09-01 10:30:00,27.97,27.99,27.73,27.73,125200.0,27.97,27.99,27.73,27.73,125200.0
2009-09-01 11:00:00,27.73,27.75,27.3,27.31,258500.0,27.73,27.75,27.3,27.31,258500.0
2009-09-01 11:30:00,27.32,27.42,27.24,27.26,202100.0,27.32,27.42,27.24,27.26,202100.0
2009-09-01 12:00:00,27.26,27.33,27.21,27.28,143800.0,27.26,27.33,27.21,27.28,143800.0
2009-09-01 12:30:00,27.28,27.36,27.18,27.18,142300.0,27.28,27.36,27.18,27.18,142300.0
2009-09-01 13:00:00,27.19,27.25,27.08,27.2,176700.0,27.19,27.25,27.08,27.2,176700.0
2009-09-01 13:30:00,27.21,27.27,27.16,27.19,115600.0,27.21,27.27,27.16,27.19,115600.0
2009-09-01 14:00:00,27.19,27.26,27.17,27.19,131300.0,27.19,27.26,27.17,27.19,131300.0
2009-09-01 14:30:00,27.18,27.26,27.14,27.24,129400.0,27.18,27.26,27.14,27.24,129400.0
2009-09-01 15:00:00,27.24,27.29,27.18,27.18,161400.0,27.24,27.29,27.18,27.18,161400.0
2009-09-01 15:30:00,27.18,27.22,27.1,27.11,442000.0,27.18,27.22,27.1,27.11,442000.0
2009-09-02 09:30:00,27.06,27.25,26.73,27.06,257400.0,27.06,27.25,26.73,27.06,257400.0
2009-09-02 10:00:00,27.05,27.2,26.98,27.1,109200.0,27.05,27.2,26.98,27.1,109200.0
2009-09-02 10:30:00,27.09,27.28,26.99,27.25,115300.0,27.09,27.28,26.99,27.25,115300.0
2009-09-02 11:00:00,27.25,27.35,27.21,27.34,79700.0,27.25,27.35,27.21,27.34,79700.0
2009-09-02 11:30:00,27.35,27.36,27.2,27.21,49200.0,27.35,27.36,27.2,27.21,49200.0
2009-09-02 12:00:00,27.21,27.33,27.16,27.3,46900.0,27.21,27.33,27.16,27.3,46900.0
2009-09-02 12:30:00,27.29,27.31,27.26,27.31,35400.0,27.29,27.31,27.26,27.31,35400.0
2009-09-02 13:00:00,27.31,27.31,27.18,27.23,28600.0,27.31,27.31,27.18,27.23,28600.0
2009-09-02 13:30:00,27.24,27.27,27.17,27.17,33700.0,27.24,27.27,27.17,27.17,33700.0
2009-09-02 14:00:00,27.18,27.2,27.14,27.16,29800.0,27.18,27.2,27.14,27.16,29800.0
2009-09-02 14:30:00,27.15,27.19,27.1,27.1,115500.0,27.15,27.19,27.1,27.1,115500.0
2009-09-02 15:00:00,27.1,27.11,27.07,27.09,93100.0,27.1,27.11,27.07,27.09,93100.0
2009-09-02 15:30:00,27.09,27.1,27.03,27.03,296300.0,27.09,27.1,27.03,27.03,296300.0
2009-09-03 09:30:00,27.07,27.17,26.56,26.66,415400.0,27.07,27.17,26.56,26.66,415400.0
2009-09-03 10:00:00,26.65,26.71,26.5,26.59,263100.0,26.65,26.71,26.5,26.59,263100.0
2009-09-03 10:30:00,26.6,26.8,26.57,26.79,192900.0,26.6,26.8,26.57,26.79,192900.0
2009-09-03 11:00:00,26.8,26.89,26.76,26.86,194900.0,26.8,26.89,26.76,26.86,194900.0
2009-09-03 11:30:00,26.85,26.99,26.84,26.99,83000.0,26.85,26.99,26.84,26.99,83000.0
2009-09-03 12:00:00,26.99,26.99,26.91,26.92,43400.0,26.99,26.99,26.91,26.92,43400.0
2009-09-03 12:30:00,26.92,26.92,26.86,26.89,36000.0,26.92,26.92,26.86,26.89,36000.0
2009-09-03 13:00:00,26.89,26.97,26.89,26.9,90100.0,26.89,26.97,26.89,26.9,90100.0
2009-09-03 13:30:00,26.9,26.9,26.8,26.8,169700.0,26.9,26.9,26.8,26.8,169700.0
2009-09-03 14:00:00,26.8,26.81,26.69,26.7,194800.0,26.8,26.81,26.69,26.7,194800.0
2009-09-03 14:30:00,26.7,26.71,26.6,26.68,392400.0,26.7,26.71,26.6,26.68,392400.0
2009-09-03 15:00:00,26.68,26.74,26.68,26.68,153400.0,26.68,26.74,26.68,26.68,153400.0
2009-09-03 15:30:00,26.69,26.82,26.68,26.77,416200.0,26.69,26.82,26.68,26.77,416200.0
2009-09-04 09:30:00,26.81,27.19,26.77,27.11,250800.0,26.81,27.19,26.77,27.11,250800.0
2009-09-04 10:00:00,27.12,27.23,27.11,27.21,115000.0,27.12,27.23,27.11,27.21,115000.0
2009-09-04 10:30:00,27.2,27.23,27.15,27.18,114600.0,27.2,27.23,27.15,27.18,114600.0
2009-09-04 11:00:00,27.18,27.2,27.12,27.19,70200.0,27.18,27.2,27.12,27.19,70200.0
2009-09-04 11:30:00,27.19,27.33,27.16,27.33,87000.0,27.19,27.33,27.16,27.33,87000.0
2009-09-04 12:00:00,27.33,27.56,27.32,27.36,159900.0,27.33,27.56,27.32,27.36,159900.0
2009-09-04 12:30:00,27.37,27.46,27.33,27.46,54900.0,27.37,27.46,27.33,27.46,54900.0
2009-09-04 13:00:00,27.46,27.57,27.43,27.52,70000.0,27.46,27.57,27.43,27.52,70000.0
2009-09-04 13:30:00,27.52,27.54,27.42,27.45,74600.0,27.52,27.54,27.42,27.45,74600.0
2009-09-04 14:00:00,27.44,27.48,27.39,27.45,47200.0,27.44,27.48,27.39,27.45,47200.0
2009-09-04 14:30:00,27.45,27.48,27.4,27.48,60300.0,27.45,27.48,27.4,27.48,60300.0
2009-09-04 15:00:00,27.48,27.49,27.39,27.43,117000.0,27.48,27.49,27.39,27.43,117000.0
2009-09-04 15:30:00,27.43,27.5,27.38,27.49,293300.0,27.43,27.5,27.38,27.49,293300.0
2009-09-08 09:30:00,27.66,27.69,27.44,27.49,104900.0,27.66,27.69,27.44,27.49,104900.0
2009-09-08 10:00:00,27.49,27.54,27.35,27.45,105200.0,27.49,27.54,27.35,27.45,105200.0
2009-09-08 10:30:00,27.45,27.61,27.34,27.35,290900.0,27.45,27.61,27.34,27.35,290900.0
2009-09-08 11:00:00,27.34,27.44,27.34,27.36,101600.0,27.34,27.44,27.34,27.36,101600.0
2009-09-08 11:30:00,27.36,27.37,27.24,27.31,83700.0,27.36,27.37,27.24,27.31,83700.0
2009-09-08 12:00:00,27.31,27.31,27.21,27.21,104500.0,27.31,27.31,27.21,27.21,104500.0
2009-09-08 12:30:00,27.21,27.24,27.17,27.19,65000.0,27.21,27.24,27.17,27.19,65000.0
2009-09-08 13:00:00,27.2,27.24,27.16,27.18,74300.0,27.2,27.24,27.16,27.18,74300.0
2009-09-08 13:30:00,27.18,27.27,27.16,27.24,62700.0,27.18,27.27,27.16,27.24,62700.0
2009-09-08 14:00:00,27.25,27.34,27.23,27.32,73500.0,27.25,27.34,27.23,27.32,73500.0
2009-09-08 14:30:00,27.32,27.41,27.28,27.38,132300.0,27.32,27.41,27.28,27.38,132300.0
2009-09-08 15:00:00,27.38,27.39,27.34,27.37,66900.0,27.38,27.39,27.34,27.37,66900.0
2009-09-08 15:30:00,27.37,27.4,27.3,27.37,290200.0,27.37,27.4,27.3,27.37,290200.0
2009-09-09 09:30:00,27.12,27.4,27.09,27.32,344500.0,27.12,27.4,27.09,27.32,344500.0
2009-09-09 10:00:00,27.33,27.46,27.31,27.36,202900.0,27.33,27.46,27.31,27.36,202900.0
2009-09-09 10:30:00,27.36,27.44,27.32,27.41,225000.0,27.36,27.44,27.32,27.41,225000.0
2009-09-09 11:00:00,27.41,27.5,27.39,27.44,153500.0,27.41,27.5,27.39,27.44,153500.0
2009-09-09 11:30:00,27.44,27.57,27.44,27.48,162000.0,27.44,27.57,27.44,27.48,162000.0
2009-09-09 12:00:00,27.48,27.55,27.45,27.54,66900.0,27.48,27.55,27.45,27.54,66900.0
2009-09-09 12:30:00,27.54,27.6,27.48,27.59,68100.0,27.54,27.6,27.48,27.59,68100.0
2009-09-09 13:00:00,27.59,27.66,27.55,27.61,91200.0,27.59,27.66,27.55,27.61,91200.0
2009-09-09 13:30:00,27.61,27.65,27.58,27.65,97500.0,27.61,27.65,27.58,27.65,97500.0
2009-09-09 14:00:00,27.64,27.64,27.48,27.55,146600.0,27.64,27.64,27.48,27.55,146600.0
2009-09-09 14:30:00,27.55,27.59,27.52,27.57,147200.0,27.55,27.59,27.52,27.57,147200.0
2009-09-09 15:00:00,27.57,27.64,27.5,27.52,222700.0,27.57,27.64,27.5,27.52,222700.0
2009-09-09 15:30:00,27.53,27.8,27.46,27.64,382200.0,27.53,27.8,27.46,27.64,382200.0
2009-09-10 09:30:00,27.6,27.7,27.45,27.62,120600.0,27.6,27.7,27.45,27.62,120600.0
2009-09-10 10:00:00,27.62,27.7,27.34,27.47,138800.0,27.62,27.7,27.34,27.47,138800.0
2009-09-10 10:30:00,27.47,27.63,27.45,27.57,124300.0,27.47,27.63,27.45,27.57,124300.0
2009-09-10 11:00:00,27.56,27.64,27.52,27.55,69700.0,27.56,27.64,27.52,27.55,69700.0
2009-09-10 11:30:00,27.56,27.67,27.55,27.67,34200.0,27.56,27.67,27.55,27.67,34200.0
2009-09-10 12:00:00,27.67,27.68,27.62,27.63,20400.0,27.67,27.68,27.62,27.63,20400.0
2009-09-10 12:30:00,27.64,27.65,27.58,27.59,14500.0,27.64,27.65,27.58,27.59,14500.0
2009-09-10 13:00:00,27.58,27.65,27.56,27.63,30300.0,27.58,27.65,27.56,27.63,30300.0
2009-09-10 13:30:00,27.62,27.73,27.6,27.71,43500.0,27.62,27.73,27.6,27.71,43500.0
2009-09-10 14:00:00,27.71,27.78,27.67,27.75,63200.0,27.71,27.78,27.67,27.75,63200.0
2009-09-10 14:30:00,27.76,27.78,27.71,27.73,37500.0,27.76,27.78,27.71,27.73,37500.0
2009-09-10 15:00:00,27.73,27.77,27.67,27.75,64100.0,27.73,27.77,27.67,27.75,64100.0
2009-09-10 15:30:00,27.76,27.88,27.73,27.83,296100.0,27.76,27.88,27.73,27.83,296100.0
2009-09-11 09:30:00,27.82,27.93,27.63,27.72,188100.0,27.82,27.93,27.63,27.72,188100.0
2009-09-11 10:00:00,27.71,27.79,27.6,27.75,200200.0,27.71,27.79,27.6,27.75,200200.0
2009-09-11 10:30:00,27.75,27.86,27.73,27.76,115500.0,27.75,27.86,27.73,27.76,115500.0
2009-09-11 11:00:00,27.77,27.79,27.71,27.72,115900.0,27.77,27.79,27.71,27.72,115900.0
2009-09-11 11:30:00,27.71,27.77,27.69,27.73,60200.0,27.71,27.77,27.69,27.73,60200.0
2009-09-11 12:00:00,27.73,27.77,27.58,27.61,115200.0,27.73,27.77,27.58,27.61,115200.0
2009-09-11 12:30:00,27.61,27.66,27.58,27.59,97200.0,27.61,27.66,27.58,27.59,97200.0
2009-09-11 13:00:00,27.59,27.72,27.56,27.65,51900.0,27.59,27.72,27.56,27.65,51900.0
2009-09-11 13:30:00,27.65,27.73,27.63,27.63,54400.0,27.65,27.73,27.63,27.63,54400.0
2009-09-11 14:00:00,27.63,27.74,27.62,27.69,71300.0,27.63,27.74,27.62,27.69,71300.0
2009-09-11 14:30:00,27.69,27.74,27.64,27.68,79300.0,27.69,27.74,27.64,27.68,79300.0
2009-09-11 15:00:00,27.68,27.72,27.65,27.69,76300.0,27.68,27.72,27.65,27.69,76300.0
2009-09-11 15:30:00,27.7,27.74,27.63,27.66,206000.0,27.7,27.74,27.63,27.66,206000.0
2009-09-14 09:30:00,27.51,27.81,27.5,27.79,182400.0,27.51,27.81,27.5,27.79,182400.0
2009-09-14 10:00:00,27.8,27.8,27.62,27.77,154700.0,27.8,27.8,27.62,27.77,154700.0
2009-09-14 10:30:00,27.78,27.78,27.62,27.63,106300.0,27.78,27.78,27.62,27.63,106300.0
2009-09-14 11:00:00,27.62,27.72,27.59,27.65,107700.0,27.62,27.72,27.59,27.65,107700.0
2009-09-14 11:30:00,27.65,27.68,27.62,27.62,29300.0,27.65,27.68,27.62,27.62,29300.0
2009-09-14 12:00:00,27.63,27.63,27.62,27.62,23100.0,27.63,27.63,27.62,27.62,23100.0
2009-09-14 12:30:00,27.63,27.7,27.62,27.69,55500.0,27.63,27.7,27.62,27.69,55500.0
2009-09-14 13:00:00,27.7,27.7,27.68,27.7,27400.0,27.7,27.7,27.68,27.7,27400.0
2009-09-14 13:30:00,27.69,27.8,27.69,27.79,72900.0,27.69,27.8,27.69,27.79,72900.0
2009-09-14 14:00:00,27.79,27.86,27.76,27.84,59700.0,27.79,27.86,27.76,27.84,59700.0
2009-09-14 14:30:00,27.84,27.86,27.8,27.82,57200.0,27.84,27.86,27.8,27.82,57200.0
2009-09-14 15:00:00,27.83,27.85,27.75,27.77,97500.0,27.83,27.85,27.75,27.77,97500.0
2009-09-14 15:30:00,27.77,27.91,27.74,27.85,187300.0,27.77,27.91,27.74,27.85,187300.0
2009-09-15 09:30:00,27.66,27.78,27.45,27.49,142100.0,27.66,27.78,27.45,27.49,142100.0
2009-09-15 10:00:00,27.48,27.52,27.35,27.45,139000.0,27.48,27.52,27.35,27.45,139000.0
2009-09-15 10:30:00,27.45,27.48,27.34,27.35,282700.0,27.45,27.48,27.34,27.35,282700.0
2009-09-15 11:00:00,27.34,27.35,27.18,27.22,214500.0,27.34,27.35,27.18,27.22,214500.0
2009-09-15 11:30:00,27.22,27.34,27.21,27.34,82300.0,27.22,27.34,27.21,27.34,82300.0
2009-09-15 12:00:00,27.33,27.33,27.2,27.25,109300.0,27.33,27.33,27.2,27.25,109300.0
2009-09-15 12:30:00,27.26,27.3,27.17,27.24,139700.0,27.26,27.3,27.17,27.24,139700.0
2009-09-15 13:00:00,27.24,27.36,27.23,27.34,69200.0,27.24,27.36,27.23,27.34,69200.0
2009-09-15 13:30:00,27.34,27.36,27.27,27.34,64800.0,27.34,27.36,27.27,27.34,64800.0
2009-09-15 14:00:00,27.35,27.4,27.29,27.38,55100.0,27.35,27.4,27.29,27.38,55100.0
2009-09-15 14:30:00,27.38,27.43,27.33,27.4,73100.0,27.38,27.43,27.33,27.4,73100.0
2009-09-15 15:00:00,27.41,27.5,27.4,27.49,89400.0,27.41,27.5,27.4,27.49,89400.0
2009-09-15 15:30:00,27.49,27.5,27.36,27.46,283600.0,27.49,27.5,27.36,27.46,283600.0
2009-09-16 09:30:00,27.54,27.58,27.26,27.5,250100.0,27.54,27.58,27.26,27.5,250100.0
2009-09-16 10:00:00,27.5,27.81,27.5,27.76,258700.0,27.5,27.81,27.5,27.76,258700.0
2009-09-16 10:30:00,27.76,27.82,27.74,27.81,105800.0,27.76,27.82,27.74,27.81,105800.0
2009-09-16 11:00:00,27.82,27.85,27.66,27.66,102200.0,27.82,27.85,27.66,27.66,102200.0
2009-09-16 11:30:00,27.66,27.88,27.66,27.87,133000.0,27.66,27.88,27.66,27.87,133000.0
2009-09-16 12:00:00,27.86,28.0,27.86,27.94,174100.0,27.86,28.0,27.86,27.94,174100.0
2009-09-16 12:30:00,27.95,27.99,27.91,27.94,85700.0,27.95,27.99,27.91,27.94,85700.0
2009-09-16 13:00:00,27.94,28.0,27.9,27.94,170600.0,27.94,28.0,27.9,27.94,170600.0
2009-09-16 13:30:00,27.94,27.96,27.8,27.83,154600.0,27.94,27.96,27.8,27.83,154600.0
2009-09-16 14:00:00,27.83,27.93,27.82,27.9,62700.0,27.83,27.93,27.82,27.9,62700.0
2009-09-16 14:30:00,27.9,27.99,27.89,27.94,94100.0,27.9,27.99,27.89,27.94,94100.0
2009-09-16 15:00:00,27.93,28.02,27.91,28.01,161800.0,27.93,28.02,27.91,28.01,161800.0
2009-09-16 15:30:00,28.02,28.03,27.97,28.0,410300.0,28.02,28.03,27.97,28.0,410300.0
2009-09-17 09:30:00,28.03,28.03,27.8,27.86,97600.0,28.03,28.03,27.8,27.86,97600.0
2009-09-17 10:00:00,27.86,27.91,27.65,27.72,138300.0,27.86,27.91,27.65,27.72,138300.0
2009-09-17 10:30:00,27.73,27.8,27.7,27.72,59400.0,27.73,27.8,27.7,27.72,59400.0
2009-09-17 11:00:00,27.71,27.73,27.57,27.6,93400.0,27.71,27.73,27.57,27.6,93400.0
2009-09-17 11:30:00,27.6,27.69,27.58,27.62,112100.0,27.6,27.69,27.58,27.62,112100.0
2009-09-17 12:00:00,27.62,27.72,27.6,27.64,160400.0,27.62,27.72,27.6,27.64,160400.0
2009-09-17 12:30:00,27.64,27.68,27.47,27.55,252100.0,27.64,27.68,27.47,27.55,252100.0
2009-09-17 13:00:00,27.56,27.69,27.55,27.65,107000.0,27.56,27.69,27.55,27.65,107000.0
2009-09-17 13:30:00,27.65,27.72,27.61,27.71,84100.0,27.65,27.72,27.61,27.71,84100.0
2009-09-17 14:00:00,27.7,27.73,27.69,27.72,53700.0,27.7,27.73,27.69,27.72,53700.0
2009-09-17 14:30:00,27.73,27.73,27.63,27.66,82500.0,27.73,27.73,27.63,27.66,82500.0
2009-09-17 15:00:00,27.67,27.7,27.61,27.67,110500.0,27.67,27.7,27.61,27.67,110500.0
2009-09-17 15:30:00,27.68,27.79,27.67,27.73,630500.0,27.68,27.79,27.67,27.73,630500.0
2009-09-18 09:30:00,27.87,28.01,27.51,27.51,467100.0,27.87,28.01,27.51,27.51,467100.0
2009-09-18 10:00:00,27.51,27.54,27.25,27.39,112400.0,27.51,27.54,27.25,27.39,112400.0
2009-09-18 10:30:00,27.39,27.43,27.3,27.3,131400.0,27.39,27.43,27.3,27.3,131400.0
2009-09-18 11:00:00,27.31,27.32,27.25,27.25,94700.0,27.31,27.32,27.25,27.25,94700.0
2009-09-18 11:30:00,27.25,27.26,27.13,27.13,174700.0,27.25,27.26,27.13,27.13,174700.0
2009-09-18 12:00:00,27.13,27.14,27.1,27.12,130400.0,27.13,27.14,27.1,27.12,130400.0
2009-09-18 12:30:00,27.12,27.26,27.11,27.26,144200.0,27.12,27.26,27.11,27.26,144200.0
2009-09-18 13:00:00,27.26,27.35,27.26,27.35,140500.0,27.26,27.35,27.26,27.35,140500.0
2009-09-18 13:30:00,27.34,27.36,27.33,27.35,128400.0,27.34,27.36,27.33,27.35,128400.0
2009-09-18 14:00:00,27.35,27.36,27.29,27.29,136200.0,27.35,27.36,27.29,27.29,136200.0
2009-09-18 14:30:00,27.29,27.35,27.25,27.27,84000.0,27.29,27.35,27.25,27.27,84000.0
2009-09-18 15:00:00,27.28,27.34,27.25,27.3,223900.0,27.28,27.34,27.25,27.3,223900.0
2009-09-18 15:30:00,27.3,27.33,27.22,27.28,513300.0,27.3,27.33,27.22,27.28,513300.0
2009-09-21 09:30:00,27.17,27.33,26.97,27.0,186300.0,27.17,27.33,26.97,27.0,186300.0
2009-09-21 10:00:00,26.99,27.1,26.96,27.1,210500.0,26.99,27.1,26.96,27.1,210500.0
2009-09-21 10:30:00,27.1,27.15,27.06,27.14,120900.0,27.1,27.15,27.06,27.14,120900.0
2009-09-21 11:00:00,27.15,27.25,27.13,27.14,259000.0,27.15,27.25,27.13,27.14,259000.0
2009-09-21 11:30:00,27.14,27.21,27.12,27.13,90000.0,27.14,27.21,27.12,27.13,90000.0
2009-09-21 12:00:00,27.12,27.15,27.08,27.14,79000.0,27.12,27.15,27.08,27.14,79000.0
2009-09-21 12:30:00,27.14,27.19,26.93,27.19,415700.0,27.14,27.19,26.93,27.19,415700.0
2009-09-21 13:00:00,27.19,27.21,27.12,27.19,187000.0,27.19,27.21,27.12,27.19,187000.0
2009-09-21 13:30:00,27.18,27.25,27.18,27.25,157000.0,27.18,27.25,27.18,27.25,157000.0
2009-09-21 14:00:00,27.25,27.35,27.19,27.28,271100.0,27.25,27.35,27.19,27.28,271100.0
2009-09-21 14:30:00,27.28,27.29,27.22,27.28,118600.0,27.28,27.29,27.22,27.28,118600.0
2009-09-21 15:00:00,27.28,27.31,27.16,27.17,199900.0,27.28,27.31,27.16,27.17,199900.0
2009-09-21 15:30:00,27.17,27.24,27.1,27.2,530700.0,27.17,27.24,27.1,27.2,530700.0
2009-09-22 09:30:00,27.18,27.32,26.93,27.18,189400.0,27.18,27.32,26.93,27.18,189400.0
2009-09-22 10:00:00,27.18,27.28,27.12,27.25,175900.0,27.18,27.28,27.12,27.25,175900.0
2009-09-22 10:30:00,27.25,27.28,27.2,27.28,102100.0,27.25,27.28,27.2,27.28,102100.0
2009-09-22 11:00:00,27.28,27.28,27.21,27.21,74300.0,27.28,27.28,27.21,27.21,74300.0
2009-09-22 11:30:00,27.21,27.22,27.12,27.17,77800.0,27.21,27.22,27.12,27.17,77800.0
2009-09-22 12:00:00,27.17,27.21,27.16,27.19,52600.0,27.17,27.21,27.16,27.19,52600.0
2009-09-22 12:30:00,27.18,27.21,27.17,27.2,64500.0,27.18,27.21,27.17,27.2,64500.0
2009-09-22 13:00:00,27.21,27.24,27.09,27.13,82600.0,27.21,27.24,27.09,27.13,82600.0
2009-09-22 13:30:00,27.11,27.16,27.11,27.11,72000.0,27.11,27.16,27.11,27.11,72000.0
2009-09-22 14:00:00,27.11,27.14,27.08,27.13,77300.0,27.11,27.14,27.08,27.13,77300.0
2009-09-22 14:30:00,27.13,27.27,27.11,27.27,109500.0,27.13,27.27,27.11,27.27,109500.0
2009-09-22 15:00:00,27.27,27.29,27.22,27.29,129100.0,27.27,27.29,27.22,27.29,129100.0
2009-09-22 15:30:00,27.29,27.3,27.19,27.24,350100.0,27.29,27.3,27.19,27.24,350100.0
2009-09-23 09:30:00,27.49,27.99,27.17,27.65,572100.0,27.49,27.99,27.17,27.65,572100.0
2009-09-23 10:00:00,27.66,27.95,27.63,27.94,180300.0,27.66,27.95,27.63,27.94,180300.0
2009-09-23 10:30:00,27.93,27.97,27.82,27.96,251000.0,27.93,27.97,27.82,27.96,251000.0
2009-09-23 11:00:00,27.95,28.15,27.93,28.1,331200.0,27.95,28.15,27.93,28.1,331200.0
2009-09-23 11:30:00,28.11,28.17,28.06,28.14,150800.0,28.11,28.17,28.06,28.14,150800.0
2009-09-23 12:00:00,28.14,28.2,28.13,28.15,141100.0,28.14,28.2,28.13,28.15,141100.0
2009-09-23 12:30:00,28.15,28.15,28.06,28.06,121700.0,28.15,28.15,28.06,28.06,121700.0
2009-09-23 13:00:00,28.07,28.23,28.03,28.19,163400.0,28.07,28.23,28.03,28.19,163400.0
2009-09-23 13:30:00,28.2,28.25,28.18,28.24,167100.0,28.2,28.25,28.18,28.24,167100.0
2009-09-23 14:00:00,28.24,28.25,28.16,28.21,230400.0,28.24,28.25,28.16,28.21,230400.0
2009-09-23 14:30:00,28.21,28.27,28.12,28.13,309700.0,28.21,28.27,28.12,28.13,309700.0
2009-09-23 15:00:00,28.14,28.18,27.92,27.96,322400.0,28.14,28.18,27.92,27.96,322400.0
2009-09-23 15:30:00,27.95,28.03,27.86,27.86,601100.0,27.95,28.03,27.86,27.86,601100.0
2009-09-24 09:30:00,28.0,28.22,28.0,28.17,283600.0,28.0,28.22,28.0,28.17,283600.0
2009-09-24 10:00:00,28.16,28.18,28.0,28.0,391000.0,28.16,28.18,28.0,28.0,391000.0
2009-09-24 10:30:00,27.99,28.07,27.85,27.98,268500.0,27.99,28.07,27.85,27.98,268500.0
2009-09-24 11:00:00,27.98,28.05,27.9,27.95,146500.0,27.98,28.05,27.9,27.95,146500.0
2009-09-24 11:30:00,27.96,28.02,27.81,27.86,95900.0,27.96,28.02,27.81,27.86,95900.0
2009-09-24 12:00:00,27.85,27.92,27.83,27.83,57400.0,27.85,27.92,27.83,27.83,57400.0
2009-09-24 12:30:00,27.84,27.93,27.83,27.84,60000.0,27.84,27.93,27.83,27.84,60000.0
2009-09-24 13:00:00,27.85,27.96,27.83,27.9,81900.0,27.85,27.96,27.83,27.9,81900.0
2009-09-24 13:30:00,27.9,27.9,27.81,27.83,103300.0,27.9,27.9,27.81,27.83,103300.0
2009-09-24 14:00:00,27.82,27.88,27.8,27.86,53300.0,27.82,27.88,27.8,27.86,53300.0
2009-09-24 14:30:00,27.86,27.98,27.85,27.95,129900.0,27.86,27.98,27.85,27.95,129900.0
2009-09-24 15:00:00,27.96,28.0,27.92,27.97,115200.0,27.96,28.0,27.92,27.97,115200.0
2009-09-24 15:30:00,27.96,28.0,27.91,27.95,271800.0,27.96,28.0,27.91,27.95,271800.0
2009-09-25 09:30:00,27.78,28.34,27.77,28.31,299200.0,27.78,28.34,27.77,28.31,299200.0
2009-09-25 10:00:00,28.31,28.36,28.2,28.25,192000.0,28.31,28.36,28.2,28.25,192000.0
2009-09-25 10:30:00,28.26,28.33,28.16,28.25,208100.0,28.26,28.33,28.16,28.25,208100.0
2009-09-25 11:00:00,28.25,28.27,28.19,28.22,128000.0,28.25,28.27,28.19,28.22,128000.0
2009-09-25 11:30:00,28.22,28.24,27.98,27.99,144400.0,28.22,28.24,27.98,27.99,144400.0
2009-09-25 12:00:00,27.99,28.01,27.84,27.97,164600.0,27.99,28.01,27.84,27.97,164600.0
2009-09-25 12:30:00,27.97,28.06,27.96,28.0,102800.0,27.97,28.06,27.96,28.0,102800.0
2009-09-25 13:00:00,27.99,28.05,27.97,28.04,121700.0,27.99,28.05,27.97,28.04,121700.0
2009-09-25 13:30:00,28.03,28.07,27.99,28.07,169800.0,28.03,28.07,27.99,28.07,169800.0
2009-09-25 14:00:00,28.07,28.11,27.97,27.99,144900.0,28.07,28.11,27.97,27.99,144900.0
2009-09-25 14:30:00,28.0,28.02,27.93,27.99,217300.0,28.0,28.02,27.93,27.99,217300.0
2009-09-25 15:00:00,28.0,28.01,27.95,27.99,136100.0,28.0,28.01,27.95,27.99,136100.0
2009-09-25 15:30:00,27.99,28.0,27.85,27.88,532200.0,27.99,28.0,27.85,27.88,532200.0
2009-09-28 09:30:00,28.08,28.22,28.0,28.13,161000.0,28.08,28.22,28.0,28.13,161000.0
2009-09-28 10:00:00,28.14,28.3,28.12,28.25,304600.0,28.14,28.3,28.12,28.25,304600.0
2009-09-28 10:30:00,28.26,28.33,28.21,28.32,186700.0,28.26,28.33,28.21,28.32,186700.0
2009-09-28 11:00:00,28.32,28.34,28.26,28.28,126600.0,28.32,28.34,28.26,28.28,126600.0
2009-09-28 11:30:00,28.28,28.32,28.26,28.27,78900.0,28.28,28.32,28.26,28.27,78900.0
2009-09-28 12:00:00,28.27,28.3,28.21,28.23,61900.0,28.27,28.3,28.21,28.23,61900.0
2009-09-28 12:30:00,28.21,28.26,28.17,28.21,69100.0,28.21,28.26,28.17,28.21,69100.0
2009-09-28 13:00:00,28.21,28.22,28.09,28.15,81900.0,28.21,28.22,28.09,28.15,81900.0
2009-09-28 13:30:00,28.15,28.17,28.03,28.03,100300.0,28.15,28.17,28.03,28.03,100300.0
2009-09-28 14:00:00,28.03,28.11,27.97,28.11,81200.0,28.03,28.11,27.97,28.11,81200.0
2009-09-28 14:30:00,28.1,28.16,28.07,28.08,94400.0,28.1,28.16,28.07,28.08,94400.0
2009-09-28 15:00:00,28.08,28.12,28.05,28.08,126100.0,28.08,28.12,28.05,28.08,126100.0
2009-09-28 15:30:00,28.08,28.09,27.98,28.05,301100.0,28.08,28.09,27.98,28.05,301100.0
2009-09-29 09:30:00,28.0,28.01,27.84,27.92,147300.0,28.0,28.01,27.84,27.92,147300.0
2009-09-29 10:00:00,27.91,27.92,27.7,27.82,114700.0,27.91,27.92,27.7,27.82,114700.0
2009-09-29 10:30:00,27.83,27.83,27.74,27.76,94100.0,27.83,27.83,27.74,27.76,94100.0
2009-09-29 11:00:00,27.75,27.8,27.71,27.75,67000.0,27.75,27.8,27.71,27.75,67000.0
2009-09-29 11:30:00,27.75,27.76,27.61,27.67,124600.0,27.75,27.76,27.61,27.67,124600.0
2009-09-29 12:00:00,27.67,27.75,27.63,27.73,85000.0,27.67,27.75,27.63,27.73,85000.0
2009-09-29 12:30:00,27.73,27.84,27.71,27.82,49800.0,27.73,27.84,27.71,27.82,49800.0
2009-09-29 13:00:00,27.82,27.9,27.82,27.89,50200.0,27.82,27.9,27.82,27.89,50200.0
2009-09-29 13:30:00,27.89,27.92,27.87,27.9,63600.0,27.89,27.92,27.87,27.9,63600.0
2009-09-29 14:00:00,27.91,27.91,27.87,27.89,56300.0,27.91,27.91,27.87,27.89,56300.0
2009-09-29 14:30:00,27.88,27.9,27.81,27.88,71500.0,27.88,27.9,27.81,27.88,71500.0
2009-09-29 15:00:00,27.87,27.9,27.83,27.85,75900.0,27.87,27.9,27.83,27.85,75900.0
2009-09-29 15:30:00,27.85,27.89,27.84,27.89,194000.0,27.85,27.89,27.84,27.89,194000.0
2009-09-30 09:30:00,28.0,28.22,27.4,27.51,191300.0,28.0,28.22,27.4,27.51,191300.0
2009-09-30 10:00:00,27.51,27.7,27.47,27.57,170300.0,27.51,27.7,27.47,27.57,170300.0
2009-09-30 10:30:00,27.58,27.73,27.54,27.64,104000.0,27.58,27.73,27.54,27.64,104000.0
2009-09-30 11:00:00,27.65,27.75,27.62,27.67,156700.0,27.65,27.75,27.62,27.67,156700.0
2009-09-30 11:30:00,27.67,28.02,27.59,27.99,802700.0,27.67,28.02,27.59,27.99,802700.0
2009-09-30 12:00:00,27.99,28.09,27.92,28.07,474300.0,27.99,28.09,27.92,28.07,474300.0
2009-09-30 12:30:00,28.07,28.39,28.07,28.34,160300.0,28.07,28.39,28.07,28.34,160300.0
2009-09-30 13:00:00,28.34,28.47,28.34,28.43,230000.0,28.34,28.47,28.34,28.43,230000.0
2009-09-30 13:30:00,28.43,28.45,28.35,28.38,97500.0,28.43,28.45,28.35,28.38,97500.0
2009-09-30 14:00:00,28.38,28.4,28.34,28.38,49500.0,28.38,28.4,28.34,28.38,49500.0
2009-09-30 14:30:00,28.38,28.43,28.34,28.34,92300.0,28.38,28.43,28.34,28.34,92300.0
2009-09-30 15:00:00,28.33,28.36,28.23,28.32,274700.0,28.33,28.36,28.23,28.32,274700.0
2009-09-30 15:30:00,28.32,28.47,28.29,28.36,889900.0,28.32,28.47,28.29,28.36,889900.0
2009-10-01 09:30:00,28.34,28.36,28.18,28.28,164600.0,28.34,28.36,28.18,28.28,164600.0
2009-10-01 10:00:00,28.27,28.35,27.94,28.25,407900.0,28.27,28.35,27.94,28.25,407900.0
2009-10-01 10:30:00,28.25,28.33,28.15,28.29,241900.0,28.25,28.33,28.15,28.29,241900.0
2009-10-01 11:00:00,28.28,28.28,27.88,28.06,470100.0,28.28,28.28,27.88,28.06,470100.0
2009-10-01 11:30:00,28.06,28.06,28.0,28.0,76700.0,28.06,28.06,28.0,28.0,76700.0
2009-10-01 12:00:00,28.01,28.1,27.99,28.04,186900.0,28.01,28.1,27.99,28.04,186900.0
2009-10-01 12:30:00,28.04,28.07,28.0,28.03,77700.0,28.04,28.07,28.0,28.03,77700.0
2009-10-01 13:00:00,28.04,28.04,27.91,27.98,90300.0,28.04,28.04,27.91,27.98,90300.0
2009-10-01 13:30:00,27.98,28.07,27.95,28.05,95500.0,27.98,28.07,27.95,28.05,95500.0
2009-10-01 14:00:00,28.04,28.18,28.0,28.17,81700.0,28.04,28.18,28.0,28.17,81700.0
2009-10-01 14:30:00,28.16,28.21,28.06,28.07,139300.0,28.16,28.21,28.06,28.07,139300.0
2009-10-01 15:00:00,28.07,28.08,27.99,27.99,237000.0,28.07,28.08,27.99,27.99,237000.0
2009-10-01 15:30:00,27.99,28.11,27.91,27.96,719400.0,27.99,28.11,27.91,27.96,719400.0
2009-10-02 09:30:00,28.2,28.81,27.91,28.73,654900.0,28.2,28.81,27.91,28.73,654900.0
2009-10-02 10:00:00,28.73,29.03,28.47,28.69,824000.0,28.73,29.03,28.47,28.69,824000.0
2009-10-02 10:30:00,28.7,28.73,28.53,28.61,378800.0,28.7,28.73,28.53,28.61,378800.0
2009-10-02 11:00:00,28.61,28.69,28.51,28.52,405900.0,28.61,28.69,28.51,28.52,405900.0
2009-10-02 11:30:00,28.52,28.55,28.35,28.42,445800.0,28.52,28.55,28.35,28.42,445800.0
2009-10-02 12:00:00,28.42,28.47,28.35,28.47,246800.0,28.42,28.47,28.35,28.47,246800.0
2009-10-02 12:30:00,28.47,28.49,28.37,28.45,227100.0,28.47,28.49,28.37,28.45,227100.0
2009-10-02 13:00:00,28.45,28.73,28.45,28.7,183500.0,28.45,28.73,28.45,28.7,183500.0
2009-10-02 13:30:00,28.71,28.77,28.57,28.57,246800.0,28.71,28.77,28.57,28.57,246800.0
2009-10-02 14:00:00,28.57,28.62,28.52,28.57,96900.0,28.57,28.62,28.52,28.57,96900.0
2009-10-02 14:30:00,28.57,28.58,28.47,28.51,124700.0,28.57,28.58,28.47,28.51,124700.0
2009-10-02 15:00:00,28.51,28.58,28.5,28.54,105300.0,28.51,28.58,28.5,28.54,105300.0
2009-10-02 15:30:00,28.55,28.6,28.44,28.47,483500.0,28.55,28.6,28.44,28.47,483500.0
2009-10-05 09:30:00,28.45,28.76,28.28,28.29,407500.0,28.45,28.76,28.28,28.29,407500.0
2009-10-05 10:00:00,28.3,28.36,28.11,28.3,259400.0,28.3,28.36,28.11,28.3,259400.0
2009-10-05 10:30:00,28.3,28.43,28.27,28.43,161700.0,28.3,28.43,28.27,28.43,161700.0
2009-10-05 11:00:00,28.42,28.51,28.33,28.38,198600.0,28.42,28.51,28.33,28.38,198600.0
2009-10-05 11:30:00,28.38,28.43,28.2,28.3,156200.0,28.38,28.43,28.2,28.3,156200.0
2009-10-05 12:00:00,28.31,28.31,28.2,28.24,87700.0,28.31,28.31,28.2,28.24,87700.0
2009-10-05 12:30:00,28.24,28.39,28.24,28.32,96200.0,28.24,28.39,28.24,28.32,96200.0
2009-10-05 13:00:00,28.33,28.33,28.26,28.32,50000.0,28.33,28.33,28.26,28.32,50000.0
2009-10-05 13:30:00,28.32,28.34,28.25,28.33,70900.0,28.32,28.34,28.25,28.33,70900.0
2009-10-05 14:00:00,28.34,28.38,28.28,28.34,123900.0,28.34,28.38,28.28,28.34,123900.0
2009-10-05 14:30:00,28.34,28.51,28.31,28.43,232400.0,28.34,28.51,28.31,28.43,232400.0
2009-10-05 15:00:00,28.43,28.52,28.4,28.48,287900.0,28.43,28.52,28.4,28.48,287900.0
2009-10-05 15:30:00,28.48,28.51,28.41,28.41,459800.0,28.48,28.51,28.41,28.41,459800.0
2009-10-06 09:30:00,28.5,29.03,28.43,29.02,430200.0,28.5,29.03,28.43,29.02,430200.0
2009-10-06 10:00:00,29.03,29.13,28.97,29.02,553400.0,29.03,29.13,28.97,29.02,553400.0
2009-10-06 10:30:00,29.02,29.04,28.89,29.0,223100.0,29.02,29.04,28.89,29.0,223100.0
2009-10-06 11:00:00,28.99,29.1,28.97,28.97,312100.0,28.99,29.1,28.97,28.97,312100.0
2009-10-06 11:30:00,28.98,29.01,28.91,29.0,217400.0,28.98,29.01,28.91,29.0,217400.0
2009-10-06 12:00:00,29.0,29.21,28.98,29.21,433800.0,29.0,29.21,28.98,29.21,433800.0
2009-10-06 12:30:00,29.2,29.3,29.19,29.22,198400.0,29.2,29.3,29.19,29.22,198400.0
2009-10-06 13:00:00,29.23,29.25,29.17,29.24,176200.0,29.23,29.25,29.17,29.24,176200.0
2009-10-06 13:30:00,29.24,29.24,29.05,29.12,196800.0,29.24,29.24,29.05,29.12,196800.0
2009-10-06 14:00:00,29.12,29.14,28.94,28.99,214300.0,29.12,29.14,28.94,28.99,214300.0
2009-10-06 14:30:00,28.98,29.12,28.96,29.1,120200.0,28.98,29.12,28.96,29.1,120200.0
2009-10-06 15:00:00,29.1,29.18,29.07,29.16,162700.0,29.1,29.18,29.07,29.16,162700.0
2009-10-06 15:30:00,29.17,29.22,29.05,29.19,559700.0,29.17,29.22,29.05,29.19,559700.0
2009-10-07 09:30:00,29.29,29.3,28.99,29.13,277700.0,29.29,29.3,28.99,29.13,277700.0
2009-10-07 10:00:00,29.13,29.24,29.11,29.21,133000.0,29.13,29.24,29.11,29.21,133000.0
2009-10-07 10:30:00,29.2,29.23,29.02,29.11,107500.0,29.2,29.23,29.02,29.11,107500.0
2009-10-07 11:00:00,29.12,29.15,29.04,29.09,70900.0,29.12,29.15,29.04,29.09,70900.0
2009-10-07 11:30:00,29.09,29.14,29.05,29.06,113100.0,29.09,29.14,29.05,29.06,113100.0
2009-10-07 12:00:00,29.06,29.1,29.06,29.07,47500.0,29.06,29.1,29.06,29.07,47500.0
2009-10-07 12:30:00,29.07,29.14,29.04,29.14,85300.0,29.07,29.14,29.04,29.14,85300.0
2009-10-07 13:00:00,29.13,29.17,29.1,29.14,94400.0,29.13,29.17,29.1,29.14,94400.0
2009-10-07 13:30:00,29.15,29.31,29.14,29.23,213900.0,29.15,29.31,29.14,29.23,213900.0
2009-10-07 14:00:00,29.22,29.23,29.14,29.19,68900.0,29.22,29.23,29.14,29.19,68900.0
2009-10-07 14:30:00,29.18,29.2,29.16,29.18,90000.0,29.18,29.2,29.16,29.18,90000.0
2009-10-07 15:00:00,29.18,29.21,29.11,29.14,173700.0,29.18,29.21,29.11,29.14,173700.0
2009-10-07 15:30:00,29.15,29.25,29.14,29.25,266900.0,29.15,29.25,29.14,29.25,266900.0
2009-10-08 09:30:00,29.34,29.39,29.26,29.31,164500.0,29.34,29.39,29.26,29.31,164500.0
2009-10-08 10:00:00,29.3,29.32,29.2,29.31,199200.0,29.3,29.32,29.2,29.31,199200.0
2009-10-08 10:30:00,29.3,29.38,29.29,29.36,126500.0,29.3,29.38,29.29,29.36,126500.0
2009-10-08 11:00:00,29.37,29.48,29.32,29.48,102500.0,29.37,29.48,29.32,29.48,102500.0
2009-10-08 11:30:00,29.48,29.54,29.31,29.4,297700.0,29.48,29.54,29.31,29.4,297700.0
2009-10-08 12:00:00,29.4,29.45,29.32,29.45,151700.0,29.4,29.45,29.32,29.45,151700.0
2009-10-08 12:30:00,29.45,29.47,29.38,29.39,168900.0,29.45,29.47,29.38,29.39,168900.0
2009-10-08 13:00:00,29.38,29.4,29.29,29.35,125100.0,29.38,29.4,29.29,29.35,125100.0
2009-10-08 13:30:00,29.35,29.44,29.33,29.4,156200.0,29.35,29.44,29.33,29.4,156200.0
2009-10-08 14:00:00,29.41,29.45,29.33,29.35,83600.0,29.41,29.45,29.33,29.35,83600.0
2009-10-08 14:30:00,29.36,29.41,29.35,29.38,110500.0,29.36,29.41,29.35,29.38,110500.0
2009-10-08 15:00:00,29.37,29.42,29.33,29.33,188100.0,29.37,29.42,29.33,29.33,188100.0
2009-10-08 15:30:00,29.32,29.37,29.23,29.27,340800.0,29.32,29.37,29.23,29.27,340800.0
2009-10-09 09:30:00,29.2,29.26,28.96,29.16,184600.0,29.2,29.26,28.96,29.16,184600.0
2009-10-09 10:00:00,29.18,29.4,29.18,29.36,154200.0,29.18,29.4,29.18,29.36,154200.0
2009-10-09 10:30:00,29.37,29.47,29.33,29.39,65500.0,29.37,29.47,29.33,29.39,65500.0
2009-10-09 11:00:00,29.38,29.42,29.33,29.41,56000.0,29.38,29.42,29.33,29.41,56000.0
2009-10-09 11:30:00,29.4,29.44,29.39,29.41,57700.0,29.4,29.44,29.39,29.41,57700.0
2009-10-09 12:00:00,29.4,29.43,29.37,29.4,55800.0,29.4,29.43,29.37,29.4,55800.0
2009-10-09 12:30:00,29.4,29.47,29.39,29.44,52800.0,29.4,29.47,29.39,29.44,52800.0
2009-10-09 13:00:00,29.44,29.53,29.43,29.5,82800.0,29.44,29.53,29.43,29.5,82800.0
2009-10-09 13:30:00,29.5,29.5,29.42,29.45,57600.0,29.5,29.5,29.42,29.45,57600.0
2009-10-09 14:00:00,29.45,29.5,29.42,29.5,119900.0,29.45,29.5,29.42,29.5,119900.0
2009-10-09 14:30:00,29.49,29.51,29.46,29.51,69900.0,29.49,29.51,29.46,29.51,69900.0
2009-10-09 15:00:00,29.5,29.58,29.5,29.5,126600.0,29.5,29.58,29.5,29.5,126600.0
2009-10-09 15:30:00,29.5,29.64,29.5,29.61,476600.0,29.5,29.64,29.5,29.61,476600.0
2009-10-12 09:30:00,29.73,29.75,29.56,29.58,229000.0,29.73,29.75,29.56,29.58,229000.0
2009-10-12 10:00:00,29.58,29.61,29.51,29.51,87800.0,29.58,29.61,29.51,29.51,87800.0
2009-10-12 10:30:00,29.5,29.66,29.5,29.66,120100.0,29.5,29.66,29.5,29.66,120100.0
2009-10-12 11:00:00,29.66,29.75,29.64,29.73,68400.0,29.66,29.75,29.64,29.73,68400.0
2009-10-12 11:30:00,29.72,29.76,29.67,29.71,105300.0,29.72,29.76,29.67,29.71,105300.0
2009-10-12 12:00:00,29.71,29.77,29.7,29.74,36100.0,29.71,29.77,29.7,29.74,36100.0
2009-10-12 12:30:00,29.74,29.85,29.73,29.84,94300.0,29.74,29.85,29.73,29.84,94300.0
2009-10-12 13:00:00,29.84,29.87,29.83,29.86,85800.0,29.84,29.87,29.83,29.86,85800.0
2009-10-12 13:30:00,29.86,29.92,29.85,29.9,73300.0,29.86,29.92,29.85,29.9,73300.0
2009-10-12 14:00:00,29.91,29.91,29.78,29.85,329000.0,29.91,29.91,29.78,29.85,329000.0
2009-10-12 14:30:00,29.85,29.85,29.71,29.82,249800.0,29.85,29.85,29.71,29.82,249800.0
2009-10-12 15:00:00,29.81,29.88,29.78,29.86,210900.0,29.81,29.88,29.78,29.86,210900.0
2009-10-12 15:30:00,29.87,29.89,29.83,29.85,217700.0,29.87,29.89,29.83,29.85,217700.0
2009-10-13 09:30:00,29.85,29.86,29.68,29.69,94300.0,29.85,29.86,29.68,29.69,94300.0
2009-10-13 10:00:00,29.69,29.73,29.62,29.69,75300.0,29.69,29.73,29.62,29.69,75300.0
2009-10-13 10:30:00,29.69,29.77,29.69,29.74,113800.0,29.69,29.77,29.69,29.74,113800.0
2009-10-13 11:00:00,29.75,29.75,29.69,29.74,56200.0,29.75,29.75,29.69,29.74,56200.0
2009-10-13 11:30:00,29.74,29.86,29.69,29.81,118900.0,29.74,29.86,29.69,29.81,118900.0
2009-10-13 12:00:00,29.82,29.91,29.82,29.84,63000.0,29.82,29.91,29.82,29.84,63000.0
2009-10-13 12:30:00,29.84,29.85,29.76,29.77,45800.0,29.84,29.85,29.76,29.77,45800.0
2009-10-13 13:00:00,29.77,29.81,29.75,29.8,99200.0,29.77,29.81,29.75,29.8,99200.0
2009-10-13 13:30:00,29.8,29.81,29.7,29.73,59700.0,29.8,29.81,29.7,29.73,59700.0
2009-10-13 14:00:00,29.73,29.76,29.68,29.72,89200.0,29.73,29.76,29.68,29.72,89200.0
2009-10-13 14:30:00,29.72,29.73,29.7,29.72,59800.0,29.72,29.73,29.7,29.72,59800.0
2009-10-13 15:00:00,29.72,29.8,29.71,29.78,119300.0,29.72,29.8,29.71,29.78,119300.0
2009-10-13 15:30:00,29.77,29.78,29.69,29.74,302200.0,29.77,29.78,29.69,29.74,302200.0
2009-10-14 09:30:00,29.87,30.0,29.82,29.99,133100.0,29.87,30.0,29.82,29.99,133100.0
2009-10-14 10:00:00,29.99,30.13,29.98,30.01,257200.0,29.99,30.13,29.98,30.01,257200.0
2009-10-14 10:30:00,30.01,30.06,29.93,29.99,146500.0,30.01,30.06,29.93,29.99,146500.0
2009-10-14 11:00:00,30.0,30.13,29.98,30.13,159700.0,30.0,30.13,29.98,30.13,159700.0
2009-10-14 11:30:00,30.13,30.15,29.99,29.99,158400.0,30.13,30.15,29.99,29.99,158400.0
2009-10-14 12:00:00,29.99,30.0,29.96,29.99,66900.0,29.99,30.0,29.96,29.99,66900.0
2009-10-14 12:30:00,29.99,30.0,29.96,29.99,106800.0,29.99,30.0,29.96,29.99,106800.0
2009-10-14 13:00:00,30.0,30.0,29.94,29.95,60800.0,30.0,30.0,29.94,29.95,60800.0
2009-10-14 13:30:00,29.94,29.95,29.87,29.87,58200.0,29.94,29.95,29.87,29.87,58200.0
2009-10-14 14:00:00,29.88,29.93,29.88,29.89,58100.0,29.88,29.93,29.88,29.89,58100.0
2009-10-14 14:30:00,29.89,29.91,29.84,29.87,69200.0,29.89,29.91,29.84,29.87,69200.0
2009-10-14 15:00:00,29.86,29.95,29.85,29.94,115500.0,29.86,29.95,29.85,29.94,115500.0
2009-10-14 15:30:00,29.95,29.97,29.86,29.96,279500.0,29.95,29.97,29.86,29.96,279500.0
2009-10-15 09:30:00,29.78,29.88,29.78,29.86,93000.0,29.78,29.88,29.78,29.86,93000.0
2009-10-15 10:00:00,29.85,29.85,29.64,29.65,227500.0,29.85,29.85,29.64,29.65,227500.0
2009-10-15 10:30:00,29.64,29.65,29.35,29.4,416400.0,29.64,29.65,29.35,29.4,416400.0
2009-10-15 11:00:00,29.4,29.57,29.4,29.54,118000.0,29.4,29.57,29.4,29.54,118000.0
2009-10-15 11:30:00,29.57,29.69,29.51,29.67,238500.0,29.57,29.69,29.51,29.67,238500.0
2009-10-15 12:00:00,29.66,29.67,29.55,29.58,126200.0,29.66,29.67,29.55,29.58,126200.0
2009-10-15 12:30:00,29.57,29.63,29.57,29.63,79000.0,29.57,29.63,29.57,29.63,79000.0
2009-10-15 13:00:00,29.63,29.64,29.59,29.64,46000.0,29.63,29.64,29.59,29.64,46000.0
2009-10-15 13:30:00,29.64,29.66,29.6,29.61,43200.0,29.64,29.66,29.6,29.61,43200.0
2009-10-15 14:00:00,29.61,29.62,29.57,29.59,75500.0,29.61,29.62,29.57,29.59,75500.0
2009-10-15 14:30:00,29.59,29.71,29.59,29.7,82500.0,29.59,29.71,29.59,29.7,82500.0
2009-10-15 15:00:00,29.71,29.75,29.69,29.69,50500.0,29.71,29.75,29.69,29.69,50500.0
2009-10-15 15:30:00,29.69,29.73,29.63,29.71,221100.0,29.69,29.73,29.63,29.71,221100.0
2009-10-16 09:30:00,29.64,29.73,29.45,29.62,345800.0,29.64,29.73,29.45,29.62,345800.0
2009-10-16 10:00:00,29.62,29.62,29.24,29.25,106400.0,29.62,29.62,29.24,29.25,106400.0
2009-10-16 10:30:00,29.25,29.51,29.24,29.41,139800.0,29.25,29.51,29.24,29.41,139800.0
2009-10-16 11:00:00,29.41,29.44,29.27,29.32,88100.0,29.41,29.44,29.27,29.32,88100.0
2009-10-16 11:30:00,29.32,29.35,29.25,29.29,103700.0,29.32,29.35,29.25,29.29,103700.0
2009-10-16 12:00:00,29.29,29.34,29.26,29.33,50800.0,29.29,29.34,29.26,29.33,50800.0
2009-10-16 12:30:00,29.33,29.38,29.33,29.38,34200.0,29.33,29.38,29.33,29.38,34200.0
2009-10-16 13:00:00,29.37,29.52,29.36,29.52,69000.0,29.37,29.52,29.36,29.52,69000.0
2009-10-16 13:30:00,29.52,29.6,29.51,29.55,99600.0,29.52,29.6,29.51,29.55,99600.0
2009-10-16 14:00:00,29.56,29.59,29.5,29.58,80600.0,29.56,29.59,29.5,29.58,80600.0
2009-10-16 14:30:00,29.58,29.6,29.52,29.53,62500.0,29.58,29.6,29.52,29.53,62500.0
2009-10-16 15:00:00,29.53,29.6,29.51,29.6,94400.0,29.53,29.6,29.51,29.6,94400.0
2009-10-16 15:30:00,29.59,29.68,29.56,29.6,319800.0,29.59,29.68,29.56,29.6,319800.0
2009-10-19 09:30:00,29.68,29.69,29.44,29.46,91500.0,29.68,29.69,29.44,29.46,91500.0
2009-10-19 10:00:00,29.46,29.53,29.4,29.52,90200.0,29.46,29.53,29.4,29.52,90200.0
2009-10-19 10:30:00,29.51,29.73,29.51,29.7,205000.0,29.51,29.73,29.51,29.7,205000.0
2009-10-19 11:00:00,29.7,29.84,29.7,29.83,115900.0,29.7,29.84,29.7,29.83,115900.0
2009-10-19 11:30:00,29.84,30.08,29.84,30.03,212800.0,29.84,30.08,29.84,30.03,212800.0
2009-10-19 12:00:00,30.03,30.03,29.99,30.0,82300.0,30.03,30.03,29.99,30.0,82300.0
2009-10-19 12:30:00,29.99,30.02,29.97,30.01,124000.0,29.99,30.02,29.97,30.01,124000.0
2009-10-19 13:00:00,30.01,30.04,29.96,30.03,110100.0,30.01,30.04,29.96,30.03,110100.0
2009-10-19 13:30:00,30.03,30.09,30.0,30.0,82800.0,30.03,30.09,30.0,30.0,82800.0
2009-10-19 14:00:00,30.01,30.08,30.0,30.07,95700.0,30.01,30.08,30.0,30.07,95700.0
2009-10-19 14:30:00,30.06,30.1,30.01,30.07,76700.0,30.06,30.1,30.01,30.07,76700.0
2009-10-19 15:00:00,30.07,30.23,30.06,30.15,387200.0,30.07,30.23,30.06,30.15,387200.0
2009-10-19 15:30:00,30.15,30.17,30.06,30.08,446000.0,30.15,30.17,30.06,30.08,446000.0
2009-10-20 09:30:00,30.34,30.35,29.95,30.06,343100.0,30.34,30.35,29.95,30.06,343100.0
2009-10-20 10:00:00,30.06,30.24,30.03,30.22,150700.0,30.06,30.24,30.03,30.22,150700.0
2009-10-20 10:30:00,30.22,30.38,30.21,30.35,117900.0,30.22,30.38,30.21,30.35,117900.0
2009-10-20 11:00:00,30.34,30.35,30.22,30.23,103100.0,30.34,30.35,30.22,30.23,103100.0
2009-10-20 11:30:00,30.24,30.24,30.0,30.03,248400.0,30.24,30.24,30.0,30.03,248400.0
2009-10-20 12:00:00,30.03,30.03,29.87,30.0,133400.0,30.03,30.03,29.87,30.0,133400.0
2009-10-20 12:30:00,30.0,30.0,29.93,29.98,100900.0,30.0,30.0,29.93,29.98,100900.0
2009-10-20 13:00:00,29.97,29.99,29.89,29.9,152600.0,29.97,29.99,29.89,29.9,152600.0
2009-10-20 13:30:00,29.91,29.97,29.91,29.93,101000.0,29.91,29.97,29.91,29.93,101000.0
2009-10-20 14:00:00,29.93,30.01,29.9,29.94,334100.0,29.93,30.01,29.9,29.94,334100.0
2009-10-20 14:30:00,29.93,29.98,29.92,29.98,97800.0,29.93,29.98,29.92,29.98,97800.0
2009-10-20 15:00:00,29.98,30.06,29.92,30.06,153700.0,29.98,30.06,29.92,30.06,153700.0
2009-10-20 15:30:00,30.06,30.2,30.06,30.15,643900.0,30.06,30.2,30.06,30.15,643900.0
2009-10-21 09:30:00,30.17,30.52,30.06,30.51,217900.0,30.17,30.52,30.06,30.51,217900.0
2009-10-21 10:00:00,30.5,30.68,30.49,30.57,206000.0,30.5,30.68,30.49,30.57,206000.0
2009-10-21 10:30:00,30.58,30.75,30.54,30.63,143300.0,30.58,30.75,30.54,30.63,143300.0
2009-10-21 11:00:00,30.63,30.72,30.63,30.7,131300.0,30.63,30.72,30.63,30.7,131300.0
2009-10-21 11:30:00,30.71,30.71,30.45,30.45,163700.0,30.71,30.71,30.45,30.45,163700.0
2009-10-21 12:00:00,30.45,30.5,30.44,30.45,66100.0,30.45,30.5,30.44,30.45,66100.0
2009-10-21 12:30:00,30.46,30.54,30.43,30.5,84600.0,30.46,30.54,30.43,30.5,84600.0
2009-10-21 13:00:00,30.5,30.5,30.36,30.36,82800.0,30.5,30.5,30.36,30.36,82800.0
2009-10-21 13:30:00,30.37,30.37,30.31,30.36,104900.0,30.37,30.37,30.31,30.36,104900.0
2009-10-21 14:00:00,30.37,30.37,30.23,30.24,108700.0,30.37,30.37,30.23,30.24,108700.0
2009-10-21 14:30:00,30.24,30.36,30.19,30.34,116500.0,30.24,30.36,30.19,30.34,116500.0
2009-10-21 15:00:00,30.34,30.39,30.26,30.29,162300.0,30.34,30.39,30.26,30.29,162300.0
2009-10-21 15:30:00,30.28,30.29,30.04,30.1,538700.0,30.28,30.29,30.04,30.1,538700.0
2009-10-22 09:30:00,30.75,31.67,30.75,31.45,987900.0,30.75,31.67,30.75,31.45,987900.0
2009-10-22 10:00:00,31.45,31.53,31.0,31.05,740600.0,31.45,31.53,31.0,31.05,740600.0
2009-10-22 10:30:00,31.06,31.45,31.06,31.45,358100.0,31.06,31.45,31.06,31.45,358100.0
2009-10-22 11:00:00,31.44,31.45,31.01,31.13,282000.0,31.44,31.45,31.01,31.13,282000.0
2009-10-22 11:30:00,31.13,31.28,31.13,31.27,245600.0,31.13,31.28,31.13,31.27,245600.0
2009-10-22 12:00:00,31.28,31.71,31.28,31.53,358100.0,31.28,31.71,31.28,31.53,358100.0
2009-10-22 12:30:00,31.54,31.96,31.54,31.68,355900.0,31.54,31.96,31.54,31.68,355900.0
2009-10-22 13:00:00,31.67,31.72,31.55,31.6,549600.0,31.67,31.72,31.55,31.6,549600.0
2009-10-22 13:30:00,31.61,31.63,31.52,31.53,248600.0,31.61,31.63,31.52,31.53,248600.0
2009-10-22 14:00:00,31.55,31.56,31.42,31.43,287900.0,31.55,31.56,31.42,31.43,287900.0
2009-10-22 14:30:00,31.44,31.5,31.33,31.5,191500.0,31.44,31.5,31.33,31.5,191500.0
2009-10-22 15:00:00,31.5,31.7,31.45,31.7,267700.0,31.5,31.7,31.45,31.7,267700.0
2009-10-22 15:30:00,31.69,31.75,31.6,31.62,612100.0,31.69,31.75,31.6,31.62,612100.0
2009-10-23 09:30:00,31.61,32.0,31.59,31.92,478100.0,31.61,32.0,31.59,31.92,478100.0
2009-10-23 10:00:00,31.92,32.08,31.81,31.83,348200.0,31.92,32.08,31.81,31.83,348200.0
2009-10-23 10:30:00,31.83,31.83,31.56,31.57,254000.0,31.83,31.83,31.56,31.57,254000.0
2009-10-23 11:00:00,31.58,31.61,31.41,31.43,134100.0,31.58,31.61,31.41,31.43,134100.0
2009-10-23 11:30:00,31.42,31.57,31.4,31.52,101200.0,31.42,31.57,31.4,31.52,101200.0
2009-10-23 12:00:00,31.51,31.56,31.38,31.39,119700.0,31.51,31.56,31.38,31.39,119700.0
2009-10-23 12:30:00,31.39,31.46,31.28,31.38,118600.0,31.39,31.46,31.28,31.38,118600.0
2009-10-23 13:00:00,31.38,31.42,31.33,31.4,91300.0,31.38,31.42,31.33,31.4,91300.0
2009-10-23 13:30:00,31.4,31.4,31.32,31.38,99100.0,31.4,31.4,31.32,31.38,99100.0
2009-10-23 14:00:00,31.37,31.54,31.33,31.5,132200.0,31.37,31.54,31.33,31.5,132200.0
2009-10-23 14:30:00,31.5,31.55,31.47,31.55,110200.0,31.5,31.55,31.47,31.55,110200.0
2009-10-23 15:00:00,31.55,31.62,31.54,31.6,382900.0,31.55,31.62,31.54,31.6,382900.0
2009-10-23 15:30:00,31.6,31.9,31.58,31.8,912800.0,31.6,31.9,31.58,31.8,912800.0
2009-10-26 09:30:00,31.83,32.34,31.69,32.3,394100.0,31.83,32.34,31.69,32.3,394100.0
2009-10-26 10:00:00,32.3,32.4,32.22,32.33,243200.0,32.3,32.4,32.22,32.33,243200.0
2009-10-26 10:30:00,32.34,32.45,32.31,32.38,200100.0,32.34,32.45,32.31,32.38,200100.0
2009-10-26 11:00:00,32.38,32.49,32.29,32.4,257100.0,32.38,32.49,32.29,32.4,257100.0
2009-10-26 11:30:00,32.39,32.39,32.0,32.01,369800.0,32.39,32.39,32.0,32.01,369800.0
2009-10-26 12:00:00,32.0,32.11,31.83,32.1,251400.0,32.0,32.11,31.83,32.1,251400.0
2009-10-26 12:30:00,32.11,32.11,31.91,31.92,105500.0,32.11,32.11,31.91,31.92,105500.0
2009-10-26 13:00:00,31.91,31.96,31.84,31.93,81700.0,31.91,31.96,31.84,31.93,81700.0
2009-10-26 13:30:00,31.94,32.02,31.9,31.95,76800.0,31.94,32.02,31.9,31.95,76800.0
2009-10-26 14:00:00,31.96,31.97,31.83,31.91,116100.0,31.96,31.97,31.83,31.91,116100.0
2009-10-26 14:30:00,31.9,31.9,31.79,31.86,175900.0,31.9,31.9,31.79,31.86,175900.0
2009-10-26 15:00:00,31.86,31.89,31.7,31.7,257500.0,31.86,31.89,31.7,31.7,257500.0
2009-10-26 15:30:00,31.7,31.81,31.68,31.74,349800.0,31.7,31.81,31.68,31.74,349800.0
2009-10-27 09:30:00,31.79,31.9,31.58,31.77,154700.0,31.79,31.9,31.58,31.77,154700.0
2009-10-27 10:00:00,31.77,31.77,31.45,31.73,168200.0,31.77,31.77,31.45,31.73,168200.0
2009-10-27 10:30:00,31.71,31.81,31.59,31.65,129200.0,31.71,31.81,31.59,31.65,129200.0
2009-10-27 11:00:00,31.65,31.68,31.46,31.5,96200.0,31.65,31.68,31.46,31.5,96200.0
2009-10-27 11:30:00,31.51,31.53,31.45,31.5,46600.0,31.51,31.53,31.45,31.5,46600.0
2009-10-27 12:00:00,31.49,31.49,31.41,31.41,38500.0,31.49,31.49,31.41,31.41,38500.0
2009-10-27 12:30:00,31.41,31.51,31.41,31.44,85400.0,31.41,31.51,31.41,31.44,85400.0
2009-10-27 13:00:00,31.44,31.46,30.99,31.01,163300.0,31.44,31.46,30.99,31.01,163300.0
2009-10-27 13:30:00,31.01,31.06,30.95,31.05,155500.0,31.01,31.06,30.95,31.05,155500.0
2009-10-27 14:00:00,31.04,31.28,31.04,31.26,144400.0,31.04,31.28,31.04,31.26,144400.0
2009-10-27 14:30:00,31.26,31.4,31.19,31.36,96200.0,31.26,31.4,31.19,31.36,96200.0
2009-10-27 15:00:00,31.36,31.36,31.23,31.28,130900.0,31.36,31.36,31.23,31.28,130900.0
2009-10-27 15:30:00,31.29,31.35,31.19,31.31,282700.0,31.29,31.35,31.19,31.31,282700.0
2009-10-28 09:30:00,30.99,31.41,30.97,31.4,220700.0,30.99,31.41,30.97,31.4,220700.0
2009-10-28 10:00:00,31.4,31.46,31.24,31.29,225600.0,31.4,31.46,31.24,31.29,225600.0
2009-10-28 10:30:00,31.29,31.32,30.89,30.97,118900.0,31.29,31.32,30.89,30.97,118900.0
2009-10-28 11:00:00,30.96,30.99,30.8,30.82,182700.0,30.96,30.99,30.8,30.82,182700.0
2009-10-28 11:30:00,30.81,30.9,30.75,30.81,103100.0,30.81,30.9,30.75,30.81,103100.0
2009-10-28 12:00:00,30.81,30.82,30.5,30.55,108300.0,30.81,30.82,30.5,30.55,108300.0
2009-10-28 12:30:00,30.54,30.72,30.5,30.63,142700.0,30.54,30.72,30.5,30.63,142700.0
2009-10-28 13:00:00,30.62,30.82,30.6,30.65,94000.0,30.62,30.82,30.6,30.65,94000.0
2009-10-28 13:30:00,30.65,30.81,30.65,30.77,84400.0,30.65,30.81,30.65,30.77,84400.0
2009-10-28 14:00:00,30.76,30.92,30.72,30.84,244400.0,30.76,30.92,30.72,30.84,244400.0
2009-10-28 14:30:00,30.85,30.98,30.73,30.89,275700.0,30.85,30.98,30.73,30.89,275700.0
2009-10-28 15:00:00,30.89,30.93,30.75,30.78,164000.0,30.89,30.93,30.75,30.78,164000.0
2009-10-28 15:30:00,30.78,30.79,30.65,30.73,315800.0,30.78,30.79,30.65,30.73,315800.0
2009-10-29 09:30:00,30.71,31.01,30.66,31.01,168900.0,30.71,31.01,30.66,31.01,168900.0
2009-10-29 10:00:00,31.02,31.09,30.99,31.03,200800.0,31.02,31.09,30.99,31.03,200800.0
2009-10-29 10:30:00,31.03,31.21,31.01,31.13,220700.0,31.03,31.21,31.01,31.13,220700.0
2009-10-29 11:00:00,31.13,31.18,31.07,31.18,215600.0,31.13,31.18,31.07,31.18,215600.0
2009-10-29 11:30:00,31.18,31.2,31.06,31.14,81300.0,31.18,31.2,31.06,31.14,81300.0
2009-10-29 12:00:00,31.13,31.22,31.12,31.16,75800.0,31.13,31.22,31.12,31.16,75800.0
2009-10-29 12:30:00,31.17,31.3,31.16,31.17,95800.0,31.17,31.3,31.16,31.17,95800.0
2009-10-29 13:00:00,31.17,31.17,31.08,31.11,78300.0,31.17,31.17,31.08,31.11,78300.0
2009-10-29 13:30:00,31.1,31.22,31.1,31.21,69100.0,31.1,31.22,31.1,31.21,69100.0
2009-10-29 14:00:00,31.21,31.22,31.15,31.2,71600.0,31.21,31.22,31.15,31.2,71600.0
2009-10-29 14:30:00,31.2,31.29,31.16,31.17,116300.0,31.2,31.29,31.16,31.17,116300.0
2009-10-29 15:00:00,31.17,31.28,31.16,31.19,150300.0,31.17,31.28,31.16,31.19,150300.0
2009-10-29 15:30:00,31.2,31.32,31.18,31.3,331100.0,31.2,31.32,31.18,31.3,331100.0
2009-10-30 09:30:00,31.39,31.39,31.02,31.14,222200.0,31.39,31.39,31.02,31.14,222200.0
2009-10-30 10:00:00,31.13,31.25,31.11,31.19,122900.0,31.13,31.25,31.11,31.19,122900.0
2009-10-30 10:30:00,31.19,31.21,31.12,31.2,129900.0,31.19,31.21,31.12,31.2,129900.0
2009-10-30 11:00:00,31.2,31.2,30.95,30.96,139300.0,31.2,31.2,30.95,30.96,139300.0
2009-10-30 11:30:00,30.96,31.03,30.73,30.82,169000.0,30.96,31.03,30.73,30.82,169000.0
2009-10-30 12:00:00,30.82,30.86,30.66,30.7,138900.0,30.82,30.86,30.66,30.7,138900.0
2009-10-30 12:30:00,30.7,30.85,30.59,30.81,191800.0,30.7,30.85,30.59,30.81,191800.0
2009-10-30 13:00:00,30.81,30.92,30.79,30.9,131600.0,30.81,30.92,30.79,30.9,131600.0
2009-10-30 13:30:00,30.91,31.01,30.81,30.97,248700.0,30.91,31.01,30.81,30.97,248700.0
2009-10-30 14:00:00,30.97,31.06,30.92,31.03,259000.0,30.97,31.06,30.92,31.03,259000.0
2009-10-30 14:30:00,31.03,31.16,30.94,31.13,246800.0,31.03,31.16,30.94,31.13,246800.0
2009-10-30 15:00:00,31.12,31.15,30.96,31.07,243200.0,31.12,31.15,30.96,31.07,243200.0
2009-10-30 15:30:00,31.08,31.22,31.04,31.07,494700.0,31.08,31.22,31.04,31.07,494700.0
2009-11-02 09:30:00,30.99,31.1,30.85,31.08,201600.0,30.99,31.1,30.85,31.08,201600.0
2009-11-02 10:00:00,31.09,31.3,30.92,31.26,239500.0,31.09,31.3,30.92,31.26,239500.0
2009-11-02 10:30:00,31.25,31.31,30.97,31.0,142000.0,31.25,31.31,30.97,31.0,142000.0
2009-11-02 11:00:00,30.98,31.19,30.96,31.13,108800.0,30.98,31.19,30.96,31.13,108800.0
2009-11-02 11:30:00,31.14,31.21,31.07,31.14,91300.0,31.14,31.21,31.07,31.14,91300.0
2009-11-02 12:00:00,31.14,31.16,31.01,31.1,87300.0,31.14,31.16,31.01,31.1,87300.0
2009-11-02 12:30:00,31.09,31.12,30.8,30.84,135900.0,31.09,31.12,30.8,30.84,135900.0
2009-11-02 13:00:00,30.85,30.99,30.82,30.97,112300.0,30.85,30.99,30.82,30.97,112300.0
2009-11-02 13:30:00,30.98,30.99,30.84,30.92,150100.0,30.98,30.99,30.84,30.92,150100.0
2009-11-02 14:00:00,30.93,31.11,30.83,31.09,129100.0,30.93,31.11,30.83,31.09,129100.0
2009-11-02 14:30:00,31.09,31.17,31.01,31.12,143300.0,31.09,31.17,31.01,31.12,143300.0
2009-11-02 15:00:00,31.12,31.17,31.0,31.03,136700.0,31.12,31.17,31.0,31.03,136700.0
2009-11-02 15:30:00,31.03,31.16,31.03,31.12,205500.0,31.03,31.16,31.03,31.12,205500.0
2009-11-03 09:30:00,30.92,31.0,30.81,30.82,151900.0,30.92,31.0,30.81,30.82,151900.0
2009-11-03 10:00:00,30.82,30.93,30.65,30.71,192600.0,30.82,30.93,30.65,30.71,192600.0
2009-11-03 10:30:00,30.72,30.9,30.71,30.73,177000.0,30.72,30.9,30.71,30.73,177000.0
2009-11-03 11:00:00,30.72,30.77,30.66,30.72,112800.0,30.72,30.77,30.66,30.72,112800.0
2009-11-03 11:30:00,30.73,30.8,30.72,30.76,76900.0,30.73,30.8,30.72,30.76,76900.0
2009-11-03 12:00:00,30.76,30.87,30.76,30.82,99700.0,30.76,30.87,30.76,30.82,99700.0
2009-11-03 12:30:00,30.82,31.02,30.82,30.99,117800.0,30.82,31.02,30.82,30.99,117800.0
2009-11-03 13:00:00,30.99,31.03,30.94,30.96,103100.0,30.99,31.03,30.94,30.96,103100.0
2009-11-03 13:30:00,30.97,31.0,30.93,30.94,95300.0,30.97,31.0,30.93,30.94,95300.0
2009-11-03 14:00:00,30.95,31.01,30.92,30.97,111100.0,30.95,31.01,30.92,30.97,111100.0
2009-11-03 14:30:00,30.97,31.0,30.85,30.9,147300.0,30.97,31.0,30.85,30.9,147300.0
2009-11-03 15:00:00,30.9,30.99,30.88,30.99,90300.0,30.9,30.99,30.88,30.99,90300.0
2009-11-03 15:30:00,31.0,31.05,30.98,31.01,219200.0,31.0,31.05,30.98,31.01,219200.0
2009-11-04 09:30:00,30.94,30.98,30.84,30.94,265400.0,30.94,30.98,30.84,30.94,265400.0
2009-11-04 10:00:00,30.93,31.17,30.86,31.12,179800.0,30.93,31.17,30.86,31.12,179800.0
2009-11-04 10:30:00,31.12,31.3,31.11,31.27,81300.0,31.12,31.3,31.11,31.27,81300.0
2009-11-04 11:00:00,31.27,31.27,31.17,31.17,76600.0,31.27,31.27,31.17,31.17,76600.0
2009-11-04 11:30:00,31.17,31.22,31.13,31.16,53900.0,31.17,31.22,31.13,31.16,53900.0
2009-11-04 12:00:00,31.15,31.23,31.12,31.18,52900.0,31.15,31.23,31.12,31.18,52900.0
2009-11-04 12:30:00,31.17,31.24,31.16,31.17,93500.0,31.17,31.24,31.16,31.17,93500.0
2009-11-04 13:00:00,31.17,31.18,31.12,31.17,58600.0,31.17,31.18,31.12,31.17,58600.0
2009-11-04 13:30:00,31.16,31.18,31.11,31.15,66900.0,31.16,31.18,31.11,31.15,66900.0
2009-11-04 14:00:00,31.15,31.21,30.96,30.97,348800.0,31.15,31.21,30.96,30.97,348800.0
2009-11-04 14:30:00,30.97,31.29,30.96,31.25,317700.0,30.97,31.29,30.96,31.25,317700.0
2009-11-04 15:00:00,31.24,31.32,31.14,31.25,154100.0,31.24,31.32,31.14,31.25,154100.0
2009-11-04 15:30:00,31.25,31.26,30.98,31.0,460500.0,31.25,31.26,30.98,31.0,460500.0
2009-11-05 09:30:00,31.51,31.79,31.45,31.75,204400.0,31.51,31.79,31.45,31.75,204400.0
2009-11-05 10:00:00,31.75,32.13,31.74,32.06,335200.0,31.75,32.13,31.74,32.06,335200.0
2009-11-05 10:30:00,32.08,32.3,32.07,32.22,153300.0,32.08,32.3,32.07,32.22,153300.0
2009-11-05 11:00:00,32.22,32.28,32.09,32.15,137300.0,32.22,32.28,32.09,32.15,137300.0
2009-11-05 11:30:00,32.15,32.19,32.09,32.16,81100.0,32.15,32.19,32.09,32.16,81100.0
2009-11-05 12:00:00,32.16,32.25,32.15,32.2,134200.0,32.16,32.25,32.15,32.2,134200.0
2009-11-05 12:30:00,32.2,32.26,32.17,32.2,93200.0,32.2,32.26,32.17,32.2,93200.0
2009-11-05 13:00:00,32.2,32.23,32.13,32.14,104000.0,32.2,32.23,32.13,32.14,104000.0
2009-11-05 13:30:00,32.14,32.19,32.06,32.14,98400.0,32.14,32.19,32.06,32.14,98400.0
2009-11-05 14:00:00,32.14,32.21,32.11,32.17,75300.0,32.14,32.21,32.11,32.17,75300.0
2009-11-05 14:30:00,32.18,32.26,32.15,32.24,101100.0,32.18,32.26,32.15,32.24,101100.0
2009-11-05 15:00:00,32.24,32.25,32.15,32.21,120100.0,32.24,32.25,32.15,32.21,120100.0
2009-11-05 15:30:00,32.21,32.4,32.18,32.36,660800.0,32.21,32.4,32.18,32.36,660800.0
2009-11-06 09:30:00,32.36,32.39,32.16,32.36,144900.0,32.36,32.39,32.16,32.36,144900.0
2009-11-06 10:00:00,32.38,32.4,32.15,32.15,126900.0,32.38,32.4,32.15,32.15,126900.0
2009-11-06 10:30:00,32.16,32.33,32.01,32.09,209500.0,32.16,32.33,32.01,32.09,209500.0
2009-11-06 11:00:00,32.08,32.25,32.03,32.25,145100.0,32.08,32.25,32.03,32.25,145100.0
2009-11-06 11:30:00,32.24,32.29,32.17,32.28,126900.0,32.24,32.29,32.17,32.28,126900.0
2009-11-06 12:00:00,32.29,32.41,32.28,32.28,94000.0,32.29,32.41,32.28,32.28,94000.0
2009-11-06 12:30:00,32.28,32.31,32.18,32.27,102200.0,32.28,32.31,32.18,32.27,102200.0
2009-11-06 13:00:00,32.27,32.39,32.26,32.37,60600.0,32.27,32.39,32.26,32.37,60600.0
2009-11-06 13:30:00,32.36,32.42,32.29,32.38,122600.0,32.36,32.42,32.29,32.38,122600.0
2009-11-06 14:00:00,32.38,32.42,32.28,32.33,184300.0,32.38,32.42,32.28,32.33,184300.0
2009-11-06 14:30:00,32.33,32.5,32.33,32.47,155200.0,32.33,32.5,32.33,32.47,155200.0
2009-11-06 15:00:00,32.47,32.48,32.33,32.35,167300.0,32.47,32.48,32.33,32.35,167300.0
2009-11-06 15:30:00,32.34,32.4,32.28,32.31,316500.0,32.34,32.4,32.28,32.31,316500.0
2009-11-09 09:30:00,32.36,32.74,32.36,32.74,177300.0,32.36,32.74,32.36,32.74,177300.0
2009-11-09 10:00:00,32.74,32.89,32.68,32.69,162000.0,32.74,32.89,32.68,32.69,162000.0
2009-11-09 10:30:00,32.68,32.82,32.68,32.78,135200.0,32.68,32.82,32.68,32.78,135200.0
2009-11-09 11:00:00,32.78,32.8,32.67,32.72,108400.0,32.78,32.8,32.67,32.72,108400.0
2009-11-09 11:30:00,32.72,32.75,32.68,32.7,41900.0,32.72,32.75,32.68,32.7,41900.0
2009-11-09 12:00:00,32.69,32.71,32.65,32.71,54900.0,32.69,32.71,32.65,32.71,54900.0
2009-11-09 12:30:00,32.71,32.83,32.71,32.8,58200.0,32.71,32.83,32.71,32.8,58200.0
2009-11-09 13:00:00,32.79,32.81,32.68,32.72,39500.0,32.79,32.81,32.68,32.72,39500.0
2009-11-09 13:30:00,32.72,32.79,32.65,32.72,70700.0,32.72,32.79,32.65,32.72,70700.0
2009-11-09 14:00:00,32.72,32.75,32.69,32.73,71900.0,32.72,32.75,32.69,32.73,71900.0
2009-11-09 14:30:00,32.74,32.78,32.69,32.69,106100.0,32.74,32.78,32.69,32.69,106100.0
2009-11-09 15:00:00,32.69,32.7,32.59,32.64,110700.0,32.69,32.7,32.59,32.64,110700.0
2009-11-09 15:30:00,32.64,32.64,32.51,32.63,437400.0,32.64,32.64,32.51,32.63,437400.0
2009-11-10 09:30:00,32.48,32.61,32.3,32.42,262800.0,32.48,32.61,32.3,32.42,262800.0
2009-11-10 10:00:00,32.42,32.43,32.37,32.39,226200.0,32.42,32.43,32.37,32.39,226200.0
2009-11-10 10:30:00,32.4,32.42,32.31,32.35,108800.0,32.4,32.42,32.31,32.35,108800.0
2009-11-10 11:00:00,32.36,32.38,32.29,32.32,100500.0,32.36,32.38,32.29,32.32,100500.0
2009-11-10 11:30:00,32.32,32.37,32.29,32.33,50400.0,32.32,32.37,32.29,32.33,50400.0
2009-11-10 12:00:00,32.32,32.34,32.26,32.27,134900.0,32.32,32.34,32.26,32.27,134900.0
2009-11-10 12:30:00,32.27,32.3,32.27,32.29,77900.0,32.27,32.3,32.27,32.29,77900.0
2009-11-10 13:00:00,32.28,32.3,32.19,32.21,97100.0,32.28,32.3,32.19,32.21,97100.0
2009-11-10 13:30:00,32.21,32.23,32.14,32.17,152200.0,32.21,32.23,32.14,32.17,152200.0
2009-11-10 14:00:00,32.18,32.21,32.16,32.2,152800.0,32.18,32.21,32.16,32.2,152800.0
2009-11-10 14:30:00,32.2,32.3,32.19,32.28,85200.0,32.2,32.3,32.19,32.28,85200.0
2009-11-10 15:00:00,32.28,32.3,32.26,32.27,105100.0,32.28,32.3,32.26,32.27,105100.0
2009-11-10 15:30:00,32.27,32.31,32.25,32.29,341000.0,32.27,32.31,32.25,32.29,341000.0
2009-11-11 09:30:00,32.36,32.39,32.24,32.35,205200.0,32.36,32.39,32.24,32.35,205200.0
2009-11-11 10:00:00,32.35,32.36,32.31,32.34,138300.0,32.35,32.36,32.31,32.34,138300.0
2009-11-11 10:30:00,32.33,32.35,32.23,32.24,109500.0,32.33,32.35,32.23,32.24,109500.0
2009-11-11 11:00:00,32.24,32.25,32.15,32.25,96300.0,32.24,32.25,32.15,32.25,96300.0
2009-11-11 11:30:00,32.25,32.27,32.18,32.21,97100.0,32.25,32.27,32.18,32.21,97100.0
2009-11-11 12:00:00,32.21,32.28,32.19,32.25,83700.0,32.21,32.28,32.19,32.25,83700.0
2009-11-11 12:30:00,32.25,32.25,32.17,32.17,47400.0,32.25,32.25,32.17,32.17,47400.0
2009-11-11 13:00:00,32.17,32.26,32.17,32.19,36700.0,32.17,32.26,32.17,32.19,36700.0
2009-11-11 13:30:00,32.19,32.2,32.13,32.2,82000.0,32.19,32.2,32.13,32.2,82000.0
2009-11-11 14:00:00,32.19,32.25,32.17,32.19,133200.0,32.19,32.25,32.17,32.19,133200.0
2009-11-11 14:30:00,32.2,32.24,32.14,32.18,130400.0,32.2,32.24,32.14,32.18,130400.0
2009-11-11 15:00:00,32.17,32.21,32.13,32.18,128400.0,32.17,32.21,32.13,32.18,128400.0
2009-11-11 15:30:00,32.18,32.27,32.17,32.27,523400.0,32.18,32.27,32.17,32.27,523400.0
2009-11-12 09:30:00,32.44,32.63,32.33,32.61,330400.0,32.44,32.63,32.33,32.61,330400.0
2009-11-12 10:00:00,32.6,32.61,32.32,32.42,386600.0,32.6,32.61,32.32,32.42,386600.0
2009-11-12 10:30:00,32.42,32.46,32.24,32.24,263300.0,32.42,32.46,32.24,32.24,263300.0
2009-11-12 11:00:00,32.24,32.31,32.19,32.29,144300.0,32.24,32.31,32.19,32.29,144300.0
2009-11-12 11:30:00,32.29,32.34,32.1,32.11,164600.0,32.29,32.34,32.1,32.11,164600.0
2009-11-12 12:00:00,32.11,32.29,32.04,32.24,112000.0,32.11,32.29,32.04,32.24,112000.0
2009-11-12 12:30:00,32.23,32.25,32.16,32.2,60100.0,32.23,32.25,32.16,32.2,60100.0
2009-11-12 13:00:00,32.19,32.19,32.04,32.04,120300.0,32.19,32.19,32.04,32.04,120300.0
2009-11-12 13:30:00,32.05,32.05,31.96,32.01,117600.0,32.05,32.05,31.96,32.01,117600.0
2009-11-12 14:00:00,32.01,32.01,31.93,31.99,106700.0,32.01,32.01,31.93,31.99,106700.0
2009-11-12 14:30:00,31.99,32.0,31.91,31.97,104100.0,31.99,32.0,31.91,31.97,104100.0
2009-11-12 15:00:00,31.96,32.0,31.9,31.94,177200.0,31.96,32.0,31.9,31.94,177200.0
2009-11-12 15:30:00,31.94,32.02,31.91,31.97,306500.0,31.94,32.02,31.91,31.97,306500.0
2009-11-13 09:30:00,32.0,32.09,31.99,32.01,269800.0,32.0,32.09,31.99,32.01,269800.0
2009-11-13 10:00:00,32.0,32.11,31.97,32.03,151600.0,32.0,32.11,31.97,32.03,151600.0
2009-11-13 10:30:00,32.03,32.15,31.99,32.13,151400.0,32.03,32.15,31.99,32.13,151400.0
2009-11-13 11:00:00,32.13,32.23,32.12,32.22,81600.0,32.13,32.23,32.12,32.22,81600.0
2009-11-13 11:30:00,32.21,32.3,32.19,32.26,63500.0,32.21,32.3,32.19,32.26,63500.0
2009-11-13 12:00:00,32.26,32.33,32.25,32.29,44500.0,32.26,32.33,32.25,32.29,44500.0
2009-11-13 12:30:00,32.29,32.33,32.27,32.33,25000.0,32.29,32.33,32.27,32.33,25000.0
2009-11-13 13:00:00,32.33,32.33,32.26,32.28,33200.0,32.33,32.33,32.26,32.28,33200.0
2009-11-13 13:30:00,32.28,32.29,32.24,32.27,28800.0,32.28,32.29,32.24,32.27,28800.0
2009-11-13 14:00:00,32.27,32.33,32.26,32.29,69400.0,32.27,32.33,32.26,32.29,69400.0
2009-11-13 14:30:00,32.29,32.29,32.18,32.24,130800.0,32.29,32.29,32.18,32.24,130800.0
2009-11-13 15:00:00,32.24,32.33,32.22,32.31,101600.0,32.24,32.33,32.22,32.31,101600.0
2009-11-13 15:30:00,32.31,32.37,32.28,32.35,244600.0,32.31,32.37,32.28,32.35,244600.0
2009-11-16 09:30:00,32.3,32.78,32.2,32.78,198400.0,32.3,32.78,32.2,32.78,198400.0
2009-11-16 10:00:00,32.78,32.88,32.76,32.87,136100.0,32.78,32.88,32.76,32.87,136100.0
2009-11-16 10:30:00,32.88,32.9,32.81,32.83,145000.0,32.88,32.9,32.81,32.83,145000.0
2009-11-16 11:00:00,32.84,32.9,32.81,32.89,131400.0,32.84,32.9,32.81,32.89,131400.0
2009-11-16 11:30:00,32.89,33.0,32.89,32.99,127600.0,32.89,33.0,32.89,32.99,127600.0
2009-11-16 12:00:00,32.98,33.0,32.82,32.86,242500.0,32.98,33.0,32.82,32.86,242500.0
2009-11-16 12:30:00,32.86,32.91,32.81,32.88,130400.0,32.86,32.91,32.81,32.88,130400.0
2009-11-16 13:00:00,32.88,32.91,32.85,32.89,45500.0,32.88,32.91,32.85,32.89,45500.0
2009-11-16 13:30:00,32.88,32.94,32.87,32.92,54500.0,32.88,32.94,32.87,32.92,54500.0
2009-11-16 14:00:00,32.93,32.97,32.9,32.94,117100.0,32.93,32.97,32.9,32.94,117100.0
2009-11-16 14:30:00,32.95,32.98,32.93,32.95,64600.0,32.95,32.98,32.93,32.95,64600.0
2009-11-16 15:00:00,32.95,32.97,32.78,32.85,147000.0,32.95,32.97,32.78,32.85,147000.0
2009-11-16 15:30:00,32.84,32.91,32.82,32.89,260300.0,32.84,32.91,32.82,32.89,260300.0
2009-11-17 09:30:00,32.85,32.85,32.72,32.82,130000.0,32.85,32.85,32.72,32.82,130000.0
2009-11-17 10:00:00,32.81,32.88,32.8,32.85,84100.0,32.81,32.88,32.8,32.85,84100.0
2009-11-17 10:30:00,32.85,32.85,32.64,32.74,197000.0,32.85,32.85,32.64,32.74,197000.0
2009-11-17 11:00:00,32.74,32.77,32.68,32.72,125500.0,32.74,32.77,32.68,32.72,125500.0
2009-11-17 11:30:00,32.72,32.78,32.69,32.76,78600.0,32.72,32.78,32.69,32.76,78600.0
2009-11-17 12:00:00,32.77,32.81,32.75,32.76,68800.0,32.77,32.81,32.75,32.76,68800.0
2009-11-17 12:30:00,32.76,32.78,32.73,32.76,49600.0,32.76,32.78,32.73,32.76,49600.0
2009-11-17 13:00:00,32.75,32.76,32.7,32.7,103400.0,32.75,32.76,32.7,32.7,103400.0
2009-11-17 13:30:00,32.71,32.73,32.69,32.7,109800.0,32.71,32.73,32.69,32.7,109800.0
2009-11-17 14:00:00,32.7,32.71,32.68,32.69,69300.0,32.7,32.71,32.68,32.69,69300.0
2009-11-17 14:30:00,32.69,32.74,32.69,32.74,76200.0,32.69,32.74,32.69,32.74,76200.0
2009-11-17 15:00:00,32.74,32.87,32.74,32.86,175100.0,32.74,32.87,32.74,32.86,175100.0
2009-11-17 15:30:00,32.86,32.87,32.82,32.83,169300.0,32.86,32.87,32.82,32.83,169300.0
2009-11-18 09:30:00,32.77,32.83,32.69,32.72,208200.0,32.77,32.83,32.69,32.72,208200.0
2009-11-18 10:00:00,32.74,32.75,32.68,32.71,152400.0,32.74,32.75,32.68,32.71,152400.0
2009-11-18 10:30:00,32.72,32.89,32.7,32.89,121900.0,32.72,32.89,32.7,32.89,121900.0
2009-11-18 11:00:00,32.89,32.97,32.88,32.96,125400.0,32.89,32.97,32.88,32.96,125400.0
2009-11-18 11:30:00,32.96,32.98,32.93,32.96,87900.0,32.96,32.98,32.93,32.96,87900.0
2009-11-18 12:00:00,32.97,32.97,32.95,32.97,48800.0,32.97,32.97,32.95,32.97,48800.0
2009-11-18 12:30:00,32.97,33.07,32.96,33.01,198800.0,32.97,33.07,32.96,33.01,198800.0
2009-11-18 13:00:00,33.01,33.02,32.94,32.97,88100.0,33.01,33.02,32.94,32.97,88100.0
2009-11-18 13:30:00,32.97,33.01,32.97,32.99,92000.0,32.97,33.01,32.97,32.99,92000.0
2009-11-18 14:00:00,33.0,33.11,33.0,33.05,100400.0,33.0,33.11,33.0,33.05,100400.0
2009-11-18 14:30:00,33.05,33.06,32.95,33.0,125300.0,33.05,33.06,32.95,33.0,125300.0
2009-11-18 15:00:00,33.0,33.18,32.99,33.18,143400.0,33.0,33.18,32.99,33.18,143400.0
2009-11-18 15:30:00,33.18,33.24,33.15,33.18,435900.0,33.18,33.24,33.15,33.18,435900.0
2009-11-19 09:30:00,33.1,33.17,32.8,32.89,254400.0,33.1,33.17,32.8,32.89,254400.0
2009-11-19 10:00:00,32.88,32.95,32.7,32.77,268200.0,32.88,32.95,32.7,32.77,268200.0
2009-11-19 10:30:00,32.77,32.78,32.64,32.64,144200.0,32.77,32.78,32.64,32.64,144200.0
2009-11-19 11:00:00,32.65,32.68,32.61,32.66,92200.0,32.65,32.68,32.61,32.66,92200.0
2009-11-19 11:30:00,32.66,32.71,32.59,32.71,80600.0,32.66,32.71,32.59,32.71,80600.0
2009-11-19 12:00:00,32.71,32.73,32.7,32.71,42100.0,32.71,32.73,32.7,32.71,42100.0
2009-11-19 12:30:00,32.72,32.77,32.72,32.74,49100.0,32.72,32.77,32.72,32.74,49100.0
2009-11-19 13:00:00,32.74,32.74,32.64,32.69,47400.0,32.74,32.74,32.64,32.69,47400.0
2009-11-19 13:30:00,32.69,32.73,32.68,32.7,89900.0,32.69,32.73,32.68,32.7,89900.0
2009-11-19 14:00:00,32.71,32.76,32.66,32.71,69000.0,32.71,32.76,32.66,32.71,69000.0
2009-11-19 14:30:00,32.71,32.75,32.69,32.73,47600.0,32.71,32.75,32.69,32.73,47600.0
2009-11-19 15:00:00,32.73,32.76,32.69,32.7,72400.0,32.73,32.76,32.69,32.7,72400.0
2009-11-19 15:30:00,32.71,32.81,32.68,32.76,301900.0,32.71,32.81,32.68,32.76,301900.0
2009-11-20 09:30:00,32.44,32.65,32.41,32.5,315400.0,32.44,32.65,32.41,32.5,315400.0
2009-11-20 10:00:00,32.5,32.65,32.48,32.6,84000.0,32.5,32.65,32.48,32.6,84000.0
2009-11-20 10:30:00,32.6,32.62,32.49,32.49,48900.0,32.6,32.62,32.49,32.49,48900.0
2009-11-20 11:00:00,32.49,32.55,32.47,32.48,57000.0,32.49,32.55,32.47,32.48,57000.0
2009-11-20 11:30:00,32.49,32.51,32.45,32.5,65500.0,32.49,32.51,32.45,32.5,65500.0
2009-11-20 12:00:00,32.5,32.58,32.5,32.57,52700.0,32.5,32.58,32.5,32.57,52700.0
2009-11-20 12:30:00,32.57,32.57,32.43,32.45,130100.0,32.57,32.57,32.43,32.45,130100.0
2009-11-20 13:00:00,32.45,32.47,32.43,32.44,57600.0,32.45,32.47,32.43,32.44,57600.0
2009-11-20 13:30:00,32.45,32.47,32.43,32.47,111400.0,32.45,32.47,32.43,32.47,111400.0
2009-11-20 14:00:00,32.47,32.47,32.45,32.46,72200.0,32.47,32.47,32.45,32.46,72200.0
2009-11-20 14:30:00,32.46,32.46,32.41,32.42,89900.0,32.46,32.46,32.41,32.42,89900.0
2009-11-20 15:00:00,32.42,32.51,32.39,32.51,168300.0,32.42,32.51,32.39,32.51,168300.0
2009-11-20 15:30:00,32.51,32.53,32.47,32.49,389800.0,32.51,32.53,32.47,32.49,389800.0
2009-11-23 09:30:00,32.64,33.01,32.61,33.01,284500.0,32.64,33.01,32.61,33.01,284500.0
2009-11-23 10:00:00,33.01,33.02,32.95,33.0,189200.0,33.01,33.02,32.95,33.0,189200.0
2009-11-23 10:30:00,33.0,33.03,32.97,32.98,162300.0,33.0,33.03,32.97,32.98,162300.0
2009-11-23 11:00:00,32.99,33.05,32.98,33.01,118800.0,32.99,33.05,32.98,33.01,118800.0
2009-11-23 11:30:00,33.0,33.07,33.0,33.06,130600.0,33.0,33.07,33.0,33.06,130600.0
2009-11-23 12:00:00,33.06,33.06,33.02,33.03,67100.0,33.06,33.06,33.02,33.03,67100.0
2009-11-23 12:30:00,33.03,33.06,32.94,33.06,121200.0,33.03,33.06,32.94,33.06,121200.0
2009-11-23 13:00:00,33.06,33.07,33.04,33.06,38100.0,33.06,33.07,33.04,33.06,38100.0
2009-11-23 13:30:00,33.07,33.1,33.05,33.06,66200.0,33.07,33.1,33.05,33.06,66200.0
2009-11-23 14:00:00,33.06,33.06,33.03,33.06,77800.0,33.06,33.06,33.03,33.06,77800.0
2009-11-23 14:30:00,33.06,33.08,33.04,33.07,73500.0,33.06,33.08,33.04,33.07,73500.0
2009-11-23 15:00:00,33.07,33.13,33.06,33.1,141200.0,33.07,33.13,33.06,33.1,141200.0
2009-11-23 15:30:00,33.1,33.2,33.06,33.19,451500.0,33.1,33.2,33.06,33.19,451500.0
2009-11-24 09:30:00,33.06,33.21,32.75,32.81,223700.0,33.06,33.21,32.75,32.81,223700.0
2009-11-24 10:00:00,32.81,32.9,32.81,32.85,117500.0,32.81,32.9,32.81,32.85,117500.0
2009-11-24 10:30:00,32.85,32.93,32.82,32.88,118500.0,32.85,32.93,32.82,32.88,118500.0
2009-11-24 11:00:00,32.88,32.97,32.87,32.9,96200.0,32.88,32.97,32.87,32.9,96200.0
2009-11-24 11:30:00,32.9,32.94,32.89,32.94,59400.0,32.9,32.94,32.89,32.94,59400.0
2009-11-24 12:00:00,32.94,33.01,32.94,33.0,44600.0,32.94,33.01,32.94,33.0,44600.0
2009-11-24 12:30:00,33.01,33.04,32.98,32.99,94400.0,33.01,33.04,32.98,32.99,94400.0
2009-11-24 13:00:00,32.99,33.02,32.96,33.0,78700.0,32.99,33.02,32.96,33.0,78700.0
2009-11-24 13:30:00,33.0,33.0,32.92,32.92,60500.0,33.0,33.0,32.92,32.92,60500.0
2009-11-24 14:00:00,32.92,32.95,32.89,32.9,121500.0,32.92,32.95,32.89,32.9,121500.0
2009-11-24 14:30:00,32.9,32.91,32.88,32.9,217100.0,32.9,32.91,32.88,32.9,217100.0
2009-11-24 15:00:00,32.9,32.92,32.85,32.88,175500.0,32.9,32.92,32.85,32.88,175500.0
2009-11-24 15:30:00,32.87,32.9,32.84,32.9,369000.0,32.87,32.9,32.84,32.9,369000.0
2009-11-25 09:30:00,32.89,32.93,32.62,32.62,265200.0,32.89,32.93,32.62,32.62,265200.0
2009-11-25 10:00:00,32.63,32.71,32.55,32.55,188200.0,32.63,32.71,32.55,32.55,188200.0
2009-11-25 10:30:00,32.56,32.59,32.47,32.57,143300.0,32.56,32.59,32.47,32.57,143300.0
2009-11-25 11:00:00,32.57,32.6,32.56,32.58,66100.0,32.57,32.6,32.56,32.58,66100.0
2009-11-25 11:30:00,32.59,32.6,32.58,32.59,72100.0,32.59,32.6,32.58,32.59,72100.0
2009-11-25 12:00:00,32.59,32.59,32.57,32.58,55700.0,32.59,32.59,32.57,32.58,55700.0
2009-11-25 12:30:00,32.58,32.59,32.53,32.58,80900.0,32.58,32.59,32.53,32.58,80900.0
2009-11-25 13:00:00,32.58,32.59,32.56,32.58,60000.0,32.58,32.59,32.56,32.58,60000.0
2009-11-25 13:30:00,32.58,32.59,32.56,32.56,71600.0,32.58,32.59,32.56,32.56,71600.0
2009-11-25 14:00:00,32.56,32.6,32.54,32.59,109800.0,32.56,32.6,32.54,32.59,109800.0
2009-11-25 14:30:00,32.59,32.6,32.58,32.6,75300.0,32.59,32.6,32.58,32.6,75300.0
2009-11-25 15:00:00,32.6,32.6,32.53,32.54,113600.0,32.6,32.6,32.53,32.54,113600.0
2009-11-25 15:30:00,32.54,32.55,32.52,32.54,203400.0,32.54,32.55,32.52,32.54,203400.0
2009-11-27 09:30:00,32.15,32.23,32.06,32.07,252900.0,32.15,32.23,32.06,32.07,252900.0
2009-11-27 10:00:00,32.08,32.09,31.96,32.06,245100.0,32.08,32.09,31.96,32.06,245100.0
2009-11-27 10:30:00,32.06,32.09,31.99,32.05,351900.0,32.06,32.09,31.99,32.05,351900.0
2009-11-27 11:00:00,32.06,32.07,31.98,31.99,232600.0,32.06,32.07,31.98,31.99,232600.0
2009-11-27 11:30:00,32.0,32.0,31.99,32.0,94800.0,32.0,32.0,31.99,32.0,94800.0
2009-11-27 12:00:00,32.0,32.0,31.92,31.96,201900.0,32.0,32.0,31.92,31.96,201900.0
2009-11-27 12:30:00,31.96,32.02,31.91,31.92,461500.0,31.96,32.02,31.91,31.92,461500.0
2009-11-27 13:00:00,31.91,32.02,31.91,31.94,49800.0,31.91,32.02,31.91,31.94,49800.0
2009-11-27 13:30:00,31.94,31.94,31.94,31.94,0.0,31.94,31.94,31.94,31.94,0.0
2009-11-27 14:00:00,31.94,31.94,31.94,31.94,0.0,31.94,31.94,31.94,31.94,0.0
2009-11-27 14:30:00,31.94,31.94,31.94,31.94,0.0,31.94,31.94,31.94,31.94,0.0
2009-11-27 15:00:00,31.94,31.94,31.94,31.94,0.0,31.94,31.94,31.94,31.94,0.0
2009-11-27 15:30:00,31.94,31.94,31.94,31.94,0.0,31.94,31.94,31.94,31.94,0.0
2009-11-30 09:30:00,31.86,31.92,31.51,31.55,344400.0,31.86,31.92,31.51,31.55,344400.0
2009-11-30 10:00:00,31.55,31.62,31.41,31.44,484200.0,31.55,31.62,31.41,31.44,484200.0
2009-11-30 10:30:00,31.44,31.46,31.13,31.18,401900.0,31.44,31.46,31.13,31.18,401900.0
2009-11-30 11:00:00,31.18,31.18,30.74,30.88,667300.0,31.18,31.18,30.74,30.88,667300.0
2009-11-30 11:30:00,30.88,31.1,30.87,30.99,338800.0,30.88,31.1,30.87,30.99,338800.0
2009-11-30 12:00:00,31.0,31.01,30.94,31.0,193100.0,31.0,31.01,30.94,31.0,193100.0
2009-11-30 12:30:00,31.0,31.01,30.88,30.91,168400.0,31.0,31.01,30.88,30.91,168400.0
2009-11-30 13:00:00,30.92,31.04,30.91,31.04,140300.0,30.92,31.04,30.91,31.04,140300.0
2009-11-30 13:30:00,31.04,31.23,31.03,31.15,197800.0,31.04,31.23,31.03,31.15,197800.0
2009-11-30 14:00:00,31.15,31.16,30.98,31.0,205100.0,31.15,31.16,30.98,31.0,205100.0
2009-11-30 14:30:00,31.0,31.28,31.0,31.26,316900.0,31.0,31.28,31.0,31.26,316900.0
2009-11-30 15:00:00,31.26,31.51,31.25,31.47,465100.0,31.26,31.51,31.25,31.47,465100.0
2009-11-30 15:30:00,31.46,31.77,31.42,31.61,1019400.0,31.46,31.77,31.42,31.61,1019400.0
2009-12-01 09:30:00,31.8,32.35,31.65,32.35,392200.0,31.8,32.35,31.65,32.35,392200.0
2009-12-01 10:00:00,32.34,32.41,32.17,32.29,334600.0,32.34,32.41,32.17,32.29,334600.0
2009-12-01 10:30:00,32.28,32.33,32.22,32.28,192900.0,32.28,32.33,32.22,32.28,192900.0
2009-12-01 11:00:00,32.27,32.46,32.27,32.42,165100.0,32.27,32.46,32.27,32.42,165100.0
2009-12-01 11:30:00,32.43,32.62,32.42,32.62,187700.0,32.43,32.62,32.42,32.62,187700.0
2009-12-01 12:00:00,32.61,32.77,32.61,32.7,213300.0,32.61,32.77,32.61,32.7,213300.0
2009-12-01 12:30:00,32.71,32.82,32.68,32.81,165800.0,32.71,32.82,32.68,32.81,165800.0
2009-12-01 13:00:00,32.8,33.06,32.8,32.88,281100.0,32.8,33.06,32.8,32.88,281100.0
2009-12-01 13:30:00,32.88,32.88,32.63,32.66,174000.0,32.88,32.88,32.63,32.66,174000.0
2009-12-01 14:00:00,32.67,32.7,32.62,32.64,121000.0,32.67,32.7,32.62,32.64,121000.0
2009-12-01 14:30:00,32.65,32.83,32.64,32.72,364500.0,32.65,32.83,32.64,32.72,364500.0
2009-12-01 15:00:00,32.72,32.84,32.68,32.8,275400.0,32.72,32.84,32.68,32.8,275400.0
2009-12-01 15:30:00,32.81,32.85,32.74,32.78,770000.0,32.81,32.85,32.74,32.78,770000.0
2009-12-02 09:30:00,32.76,32.95,32.76,32.94,250500.0,32.76,32.95,32.76,32.94,250500.0
2009-12-02 10:00:00,32.93,33.11,32.91,33.08,232000.0,32.93,33.11,32.91,33.08,232000.0
2009-12-02 10:30:00,33.08,33.2,33.07,33.17,209300.0,33.08,33.2,33.07,33.17,209300.0
2009-12-02 11:00:00,33.17,33.17,32.94,33.03,143700.0,33.17,33.17,32.94,33.03,143700.0
2009-12-02 11:30:00,33.03,33.11,33.01,33.09,93700.0,33.03,33.11,33.01,33.09,93700.0
2009-12-02 12:00:00,33.09,33.15,32.99,33.01,101600.0,33.09,33.15,32.99,33.01,101600.0
2009-12-02 12:30:00,33.01,33.06,32.97,33.06,72800.0,33.01,33.06,32.97,33.06,72800.0
2009-12-02 13:00:00,33.05,33.06,32.97,33.04,64100.0,33.05,33.06,32.97,33.04,64100.0
2009-12-02 13:30:00,33.03,33.04,32.99,32.99,74600.0,33.03,33.04,32.99,32.99,74600.0
2009-12-02 14:00:00,32.99,33.01,32.83,32.92,80600.0,32.99,33.01,32.83,32.92,80600.0
2009-12-02 14:30:00,32.92,32.96,32.88,32.91,61500.0,32.92,32.96,32.88,32.91,61500.0
2009-12-02 15:00:00,32.92,32.92,32.81,32.81,123800.0,32.92,32.92,32.81,32.81,123800.0
2009-12-02 15:30:00,32.82,32.87,32.74,32.85,292100.0,32.82,32.87,32.74,32.85,292100.0
2009-12-03 09:30:00,33.02,33.02,32.61,32.65,245400.0,33.02,33.02,32.61,32.65,245400.0
2009-12-03 10:00:00,32.65,32.78,32.61,32.73,413900.0,32.65,32.78,32.61,32.73,413900.0
2009-12-03 10:30:00,32.73,32.83,32.73,32.82,84300.0,32.73,32.83,32.73,32.82,84300.0
2009-12-03 11:00:00,32.82,32.85,32.78,32.8,82400.0,32.82,32.85,32.78,32.8,82400.0
2009-12-03 11:30:00,32.8,32.85,32.76,32.81,61700.0,32.8,32.85,32.76,32.81,61700.0
2009-12-03 12:00:00,32.8,32.82,32.76,32.77,81200.0,32.8,32.82,32.76,32.77,81200.0
2009-12-03 12:30:00,32.76,32.77,32.71,32.74,40600.0,32.76,32.77,32.71,32.74,40600.0
2009-12-03 13:00:00,32.73,32.76,32.71,32.73,48600.0,32.73,32.76,32.71,32.73,48600.0
2009-12-03 13:30:00,32.73,32.77,32.73,32.76,27400.0,32.73,32.77,32.73,32.76,27400.0
2009-12-03 14:00:00,32.75,32.76,32.69,32.7,86700.0,32.75,32.76,32.69,32.7,86700.0
2009-12-03 14:30:00,32.71,32.74,32.68,32.7,104000.0,32.71,32.74,32.68,32.7,104000.0
2009-12-03 15:00:00,32.69,32.71,32.67,32.69,89400.0,32.69,32.71,32.67,32.69,89400.0
2009-12-03 15:30:00,32.69,32.7,32.43,32.43,235400.0,32.69,32.7,32.43,32.43,235400.0
2009-12-04 09:30:00,32.85,33.1,32.8,33.0,199100.0,32.85,33.1,32.8,33.0,199100.0
2009-12-04 10:00:00,33.0,33.03,32.93,32.94,174000.0,33.0,33.03,32.93,32.94,174000.0
2009-12-04 10:30:00,32.95,33.01,32.92,32.99,92700.0,32.95,33.01,32.92,32.99,92700.0
2009-12-04 11:00:00,33.0,33.0,32.89,32.9,96100.0,33.0,33.0,32.89,32.9,96100.0
2009-12-04 11:30:00,32.89,32.91,32.6,32.79,344500.0,32.89,32.91,32.6,32.79,344500.0
2009-12-04 12:00:00,32.79,32.86,32.68,32.75,170600.0,32.79,32.86,32.68,32.75,170600.0
2009-12-04 12:30:00,32.75,32.86,32.75,32.84,146100.0,32.75,32.86,32.75,32.84,146100.0
2009-12-04 13:00:00,32.85,32.9,32.82,32.89,127200.0,32.85,32.9,32.82,32.89,127200.0
2009-12-04 13:30:00,32.88,32.93,32.84,32.91,122900.0,32.88,32.93,32.84,32.91,122900.0
2009-12-04 14:00:00,32.91,32.91,32.83,32.89,156800.0,32.91,32.91,32.83,32.89,156800.0
2009-12-04 14:30:00,32.9,33.0,32.84,32.96,181000.0,32.9,33.0,32.84,32.96,181000.0
2009-12-04 15:00:00,32.96,33.0,32.92,32.98,178900.0,32.96,33.0,32.92,32.98,178900.0
2009-12-04 15:30:00,32.98,33.09,32.93,33.07,842500.0,32.98,33.09,32.93,33.07,842500.0
2009-12-07 09:30:00,33.18,33.58,33.01,33.57,342000.0,33.18,33.58,33.01,33.57,342000.0
2009-12-07 10:00:00,33.57,33.76,33.41,33.47,644200.0,33.57,33.76,33.41,33.47,644200.0
2009-12-07 10:30:00,33.47,33.66,33.45,33.45,281900.0,33.47,33.66,33.45,33.45,281900.0
2009-12-07 11:00:00,33.46,33.48,33.32,33.41,180000.0,33.46,33.48,33.32,33.41,180000.0
2009-12-07 11:30:00,33.42,33.46,33.35,33.37,116700.0,33.42,33.46,33.35,33.37,116700.0
2009-12-07 12:00:00,33.38,33.41,33.33,33.39,84100.0,33.38,33.41,33.33,33.39,84100.0
2009-12-07 12:30:00,33.39,33.42,33.36,33.41,115300.0,33.39,33.42,33.36,33.41,115300.0
2009-12-07 13:00:00,33.41,33.55,33.39,33.54,137800.0,33.41,33.55,33.39,33.54,137800.0
2009-12-07 13:30:00,33.54,33.64,33.52,33.62,122700.0,33.54,33.64,33.52,33.62,122700.0
2009-12-07 14:00:00,33.61,33.66,33.59,33.64,134600.0,33.61,33.66,33.59,33.64,134600.0
2009-12-07 14:30:00,33.63,33.64,33.48,33.5,226100.0,33.63,33.64,33.48,33.5,226100.0
2009-12-07 15:00:00,33.5,33.54,33.46,33.5,268400.0,33.5,33.54,33.46,33.5,268400.0
2009-12-07 15:30:00,33.5,33.51,33.44,33.44,318800.0,33.5,33.51,33.44,33.44,318800.0
2009-12-08 09:30:00,33.31,33.39,32.84,32.86,249700.0,33.31,33.39,32.84,32.86,249700.0
2009-12-08 10:00:00,32.86,33.11,32.79,33.07,250400.0,32.86,33.11,32.79,33.07,250400.0
2009-12-08 10:30:00,33.07,33.19,32.93,32.98,106900.0,33.07,33.19,32.93,32.98,106900.0
2009-12-08 11:00:00,32.98,33.14,32.96,33.12,75900.0,32.98,33.14,32.96,33.12,75900.0
2009-12-08 11:30:00,33.13,33.21,33.11,33.19,95500.0,33.13,33.21,33.11,33.19,95500.0
2009-12-08 12:00:00,33.18,33.21,33.13,33.17,52700.0,33.18,33.21,33.13,33.17,52700.0
2009-12-08 12:30:00,33.16,33.24,33.12,33.21,75000.0,33.16,33.24,33.12,33.21,75000.0
2009-12-08 13:00:00,33.2,33.23,33.12,33.13,81800.0,33.2,33.23,33.12,33.13,81800.0
2009-12-08 13:30:00,33.13,33.23,33.11,33.23,83200.0,33.13,33.23,33.11,33.23,83200.0
2009-12-08 14:00:00,33.23,33.4,33.23,33.32,174700.0,33.23,33.4,33.23,33.32,174700.0
2009-12-08 14:30:00,33.33,33.4,33.3,33.39,169800.0,33.33,33.4,33.3,33.39,169800.0
2009-12-08 15:00:00,33.39,33.4,33.32,33.38,171500.0,33.39,33.4,33.32,33.38,171500.0
2009-12-08 15:30:00,33.38,33.47,33.3,33.38,369800.0,33.38,33.47,33.3,33.38,369800.0
2009-12-09 09:30:00,33.27,33.4,32.81,32.98,129900.0,33.27,33.4,32.81,32.98,129900.0
2009-12-09 10:00:00,32.96,33.04,32.92,33.02,68100.0,32.96,33.04,32.92,33.02,68100.0
2009-12-09 10:30:00,33.02,33.31,32.96,33.16,136000.0,33.02,33.31,32.96,33.16,136000.0
2009-12-09 11:00:00,33.17,33.17,33.01,33.01,63400.0,33.17,33.17,33.01,33.01,63400.0
2009-12-09 11:30:00,33.02,33.04,32.96,32.98,49400.0,33.02,33.04,32.96,32.98,49400.0
2009-12-09 12:00:00,32.98,33.03,32.92,32.95,53000.0,32.98,33.03,32.92,32.95,53000.0
2009-12-09 12:30:00,32.94,32.98,32.87,32.87,75600.0,32.94,32.98,32.87,32.87,75600.0
2009-12-09 13:00:00,32.88,32.88,32.81,32.83,76600.0,32.88,32.88,32.81,32.83,76600.0
2009-12-09 13:30:00,32.83,32.89,32.79,32.85,68400.0,32.83,32.89,32.79,32.85,68400.0
2009-12-09 14:00:00,32.86,32.95,32.85,32.92,88800.0,32.86,32.95,32.85,32.92,88800.0
2009-12-09 14:30:00,32.92,33.07,32.9,33.03,95100.0,32.92,33.07,32.9,33.03,95100.0
2009-12-09 15:00:00,33.03,33.22,33.03,33.17,214900.0,33.03,33.22,33.03,33.17,214900.0
2009-12-09 15:30:00,33.17,33.19,33.08,33.12,276400.0,33.17,33.19,33.08,33.12,276400.0
2009-12-10 09:30:00,33.12,33.31,33.07,33.21,126300.0,33.12,33.31,33.07,33.21,126300.0
2009-12-10 10:00:00,33.21,33.38,33.2,33.34,61800.0,33.21,33.38,33.2,33.34,61800.0
2009-12-10 10:30:00,33.34,33.34,33.18,33.25,68200.0,33.34,33.34,33.18,33.25,68200.0
2009-12-10 11:00:00,33.25,33.26,33.05,33.06,124000.0,33.25,33.26,33.05,33.06,124000.0
2009-12-10 11:30:00,33.06,33.07,32.94,32.94,191400.0,33.06,33.07,32.94,32.94,191400.0
2009-12-10 12:00:00,32.94,33.16,32.94,33.1,122000.0,32.94,33.16,32.94,33.1,122000.0
2009-12-10 12:30:00,33.1,33.1,32.94,33.04,183900.0,33.1,33.1,32.94,33.04,183900.0
2009-12-10 13:00:00,33.03,33.15,33.01,33.15,88600.0,33.03,33.15,33.01,33.15,88600.0
2009-12-10 13:30:00,33.14,33.23,33.12,33.2,71500.0,33.14,33.23,33.12,33.2,71500.0
2009-12-10 14:00:00,33.21,33.29,33.21,33.28,69900.0,33.21,33.29,33.21,33.28,69900.0
2009-12-10 14:30:00,33.28,33.29,33.2,33.2,85300.0,33.28,33.29,33.2,33.2,85300.0
2009-12-10 15:00:00,33.21,33.24,33.11,33.11,118100.0,33.21,33.24,33.11,33.11,118100.0
2009-12-10 15:30:00,33.12,33.16,33.07,33.09,253300.0,33.12,33.16,33.07,33.09,253300.0
2009-12-11 09:30:00,33.28,33.43,33.22,33.4,100700.0,33.28,33.43,33.22,33.4,100700.0
2009-12-11 10:00:00,33.4,33.41,33.2,33.25,63400.0,33.4,33.41,33.2,33.25,63400.0
2009-12-11 10:30:00,33.25,33.41,33.22,33.34,64200.0,33.25,33.41,33.22,33.34,64200.0
2009-12-11 11:00:00,33.34,33.34,33.01,33.02,65500.0,33.34,33.34,33.01,33.02,65500.0
2009-12-11 11:30:00,33.01,33.06,32.92,32.97,60600.0,33.01,33.06,32.92,32.97,60600.0
2009-12-11 12:00:00,32.97,33.19,32.97,33.1,50100.0,32.97,33.19,32.97,33.1,50100.0
2009-12-11 12:30:00,33.1,33.24,33.07,33.24,41100.0,33.1,33.24,33.07,33.24,41100.0
2009-12-11 13:00:00,33.23,33.27,33.22,33.24,17900.0,33.23,33.27,33.22,33.24,17900.0
2009-12-11 13:30:00,33.23,33.28,33.22,33.25,34400.0,33.23,33.28,33.22,33.25,34400.0
2009-12-11 14:00:00,33.26,33.33,33.24,33.3,37400.0,33.26,33.33,33.24,33.3,37400.0
2009-12-11 14:30:00,33.3,33.33,33.27,33.32,75500.0,33.3,33.33,33.27,33.32,75500.0
2009-12-11 15:00:00,33.32,33.4,33.3,33.39,135200.0,33.32,33.4,33.3,33.39,135200.0
2009-12-11 15:30:00,33.39,33.4,33.29,33.36,187400.0,33.39,33.4,33.29,33.36,187400.0
2009-12-14 09:30:00,33.43,33.66,33.33,33.5,95000.0,33.43,33.66,33.33,33.5,95000.0
2009-12-14 10:00:00,33.5,33.51,33.38,33.4,105700.0,33.5,33.51,33.38,33.4,105700.0
2009-12-14 10:30:00,33.4,33.43,33.31,33.35,104400.0,33.4,33.43,33.31,33.35,104400.0
2009-12-14 11:00:00,33.36,33.38,33.25,33.3,75400.0,33.36,33.38,33.25,33.3,75400.0
2009-12-14 11:30:00,33.29,33.29,33.22,33.28,72600.0,33.29,33.29,33.22,33.28,72600.0
2009-12-14 12:00:00,33.27,33.49,33.27,33.47,55300.0,33.27,33.49,33.27,33.47,55300.0
2009-12-14 12:30:00,33.47,33.5,33.42,33.42,57700.0,33.47,33.5,33.42,33.42,57700.0
2009-12-14 13:00:00,33.42,33.46,33.38,33.42,42100.0,33.42,33.46,33.38,33.42,42100.0
2009-12-14 13:30:00,33.42,33.48,33.39,33.46,57900.0,33.42,33.48,33.39,33.46,57900.0
2009-12-14 14:00:00,33.46,33.47,33.41,33.42,61700.0,33.46,33.47,33.41,33.42,61700.0
2009-12-14 14:30:00,33.42,33.47,33.4,33.4,58500.0,33.42,33.47,33.4,33.4,58500.0
2009-12-14 15:00:00,33.4,33.5,33.4,33.46,85900.0,33.4,33.5,33.4,33.46,85900.0
2009-12-14 15:30:00,33.46,33.54,33.45,33.52,277700.0,33.46,33.54,33.45,33.52,277700.0
2009-12-15 09:30:00,33.39,33.45,33.16,33.2,85700.0,33.39,33.45,33.16,33.2,85700.0
2009-12-15 10:00:00,33.21,33.39,33.21,33.37,55000.0,33.21,33.39,33.21,33.37,55000.0
2009-12-15 10:30:00,33.37,33.48,33.36,33.48,72700.0,33.37,33.48,33.36,33.48,72700.0
2009-12-15 11:00:00,33.48,33.53,33.42,33.42,46500.0,33.48,33.53,33.42,33.42,46500.0
2009-12-15 11:30:00,33.42,33.48,33.39,33.4,59500.0,33.42,33.48,33.39,33.4,59500.0
2009-12-15 12:00:00,33.39,33.44,33.36,33.44,55600.0,33.39,33.44,33.36,33.44,55600.0
2009-12-15 12:30:00,33.44,33.48,33.44,33.47,39800.0,33.44,33.48,33.44,33.47,39800.0
2009-12-15 13:00:00,33.47,33.5,33.42,33.43,34900.0,33.47,33.5,33.42,33.43,34900.0
2009-12-15 13:30:00,33.42,33.44,33.34,33.42,45600.0,33.42,33.44,33.34,33.42,45600.0
2009-12-15 14:00:00,33.42,33.46,33.35,33.41,49900.0,33.42,33.46,33.35,33.41,49900.0
2009-12-15 14:30:00,33.42,33.5,33.4,33.43,72200.0,33.42,33.5,33.4,33.43,72200.0
2009-12-15 15:00:00,33.43,33.44,33.27,33.34,98700.0,33.43,33.44,33.27,33.34,98700.0
2009-12-15 15:30:00,33.33,33.33,33.21,33.29,218000.0,33.33,33.33,33.21,33.29,218000.0
2009-12-16 09:30:00,33.37,33.67,33.37,33.65,83700.0,33.37,33.67,33.37,33.65,83700.0
2009-12-16 10:00:00,33.66,33.69,33.49,33.5,81500.0,33.66,33.69,33.49,33.5,81500.0
2009-12-16 10:30:00,33.49,33.63,33.47,33.63,78400.0,33.49,33.63,33.47,33.63,78400.0
2009-12-16 11:00:00,33.63,33.74,33.62,33.74,94200.0,33.63,33.74,33.62,33.74,94200.0
2009-12-16 11:30:00,33.74,33.78,33.72,33.72,105400.0,33.74,33.78,33.72,33.72,105400.0
2009-12-16 12:00:00,33.72,33.72,33.6,33.61,78300.0,33.72,33.72,33.6,33.61,78300.0
2009-12-16 12:30:00,33.62,33.66,33.58,33.62,45900.0,33.62,33.66,33.58,33.62,45900.0
2009-12-16 13:00:00,33.61,33.69,33.6,33.68,86100.0,33.61,33.69,33.6,33.68,86100.0
2009-12-16 13:30:00,33.67,33.71,33.65,33.67,263500.0,33.67,33.71,33.65,33.67,263500.0
2009-12-16 14:00:00,33.67,33.76,33.67,33.74,128100.0,33.67,33.76,33.67,33.74,128100.0
2009-12-16 14:30:00,33.73,33.75,33.72,33.72,152400.0,33.73,33.75,33.72,33.72,152400.0
2009-12-16 15:00:00,33.72,33.75,33.67,33.7,248000.0,33.72,33.75,33.67,33.7,248000.0
2009-12-16 15:30:00,33.7,33.75,33.62,33.74,459000.0,33.7,33.75,33.62,33.74,459000.0
2009-12-17 09:30:00,33.54,33.61,33.12,33.17,123900.0,33.54,33.61,33.12,33.17,123900.0
2009-12-17 10:00:00,33.16,33.2,33.02,33.03,123900.0,33.16,33.2,33.02,33.03,123900.0
2009-12-17 10:30:00,33.03,33.11,32.95,33.09,93900.0,33.03,33.11,32.95,33.09,93900.0
2009-12-17 11:00:00,33.09,33.14,33.07,33.08,46300.0,33.09,33.14,33.07,33.08,46300.0
2009-12-17 11:30:00,33.08,33.08,32.98,32.99,47400.0,33.08,33.08,32.98,32.99,47400.0
2009-12-17 12:00:00,32.99,33.05,32.97,33.02,32500.0,32.99,33.05,32.97,33.02,32500.0
2009-12-17 12:30:00,33.01,33.02,32.85,32.9,76500.0,33.01,33.02,32.85,32.9,76500.0
2009-12-17 13:00:00,32.9,32.96,32.87,32.94,148100.0,32.9,32.96,32.87,32.94,148100.0
2009-12-17 13:30:00,32.95,32.99,32.9,32.99,88100.0,32.95,32.99,32.9,32.99,88100.0
2009-12-17 14:00:00,33.0,33.06,32.98,33.04,99800.0,33.0,33.06,32.98,33.04,99800.0
2009-12-17 14:30:00,33.04,33.08,32.96,33.04,137700.0,33.04,33.08,32.96,33.04,137700.0
2009-12-17 15:00:00,33.03,33.06,32.95,33.0,180000.0,33.03,33.06,32.95,33.0,180000.0
2009-12-17 15:30:00,32.99,33.05,32.94,32.95,357000.0,32.99,33.05,32.94,32.95,357000.0
2009-12-18 09:30:00,32.93,33.16,32.76,33.06,356000.0,32.93,33.16,32.76,33.06,356000.0
2009-12-18 10:00:00,33.07,33.08,32.93,32.98,77700.0,33.07,33.08,32.93,32.98,77700.0
2009-12-18 10:30:00,32.97,33.0,32.84,32.92,136300.0,32.97,33.0,32.84,32.92,136300.0
2009-12-18 11:00:00,32.91,32.96,32.88,32.9,43800.0,32.91,32.96,32.88,32.9,43800.0
2009-12-18 11:30:00,32.89,32.96,32.88,32.95,40800.0,32.89,32.96,32.88,32.95,40800.0
2009-12-18 12:00:00,32.94,33.04,32.93,33.03,39400.0,32.94,33.04,32.93,33.03,39400.0
2009-12-18 12:30:00,33.03,33.1,33.03,33.08,30800.0,33.03,33.1,33.03,33.08,30800.0
2009-12-18 13:00:00,33.08,33.11,33.0,33.11,58700.0,33.08,33.11,33.0,33.11,58700.0
2009-12-18 13:30:00,33.1,33.11,33.05,33.06,42200.0,33.1,33.11,33.05,33.06,42200.0
2009-12-18 14:00:00,33.08,33.14,33.05,33.07,56300.0,33.08,33.14,33.05,33.07,56300.0
2009-12-18 14:30:00,33.06,33.14,33.06,33.13,41800.0,33.06,33.14,33.06,33.13,41800.0
2009-12-18 15:00:00,33.14,33.17,33.03,33.05,145500.0,33.14,33.17,33.03,33.05,145500.0
2009-12-18 15:30:00,33.04,33.25,33.04,33.12,261900.0,33.04,33.25,33.04,33.12,261900.0
2009-12-21 09:30:00,33.19,33.44,33.17,33.19,87500.0,33.19,33.44,33.17,33.19,87500.0
2009-12-21 10:00:00,33.19,33.27,33.14,33.15,85900.0,33.19,33.27,33.14,33.15,85900.0
2009-12-21 10:30:00,33.15,33.16,33.1,33.16,48500.0,33.15,33.16,33.1,33.16,48500.0
2009-12-21 11:00:00,33.16,33.29,33.15,33.21,109000.0,33.16,33.29,33.15,33.21,109000.0
2009-12-21 11:30:00,33.21,33.3,33.21,33.3,56800.0,33.21,33.3,33.21,33.3,56800.0
2009-12-21 12:00:00,33.3,33.38,33.25,33.25,99500.0,33.3,33.38,33.25,33.25,99500.0
2009-12-21 12:30:00,33.25,33.26,33.18,33.18,38800.0,33.25,33.26,33.18,33.18,38800.0
2009-12-21 13:00:00,33.18,33.25,33.17,33.2,59000.0,33.18,33.25,33.17,33.2,59000.0
2009-12-21 13:30:00,33.2,33.22,33.14,33.22,120300.0,33.2,33.22,33.14,33.22,120300.0
2009-12-21 14:00:00,33.21,33.22,33.14,33.18,85100.0,33.21,33.22,33.14,33.18,85100.0
2009-12-21 14:30:00,33.18,33.22,33.06,33.15,97500.0,33.18,33.22,33.06,33.15,97500.0
2009-12-21 15:00:00,33.15,33.17,33.07,33.15,144200.0,33.15,33.17,33.07,33.15,144200.0
2009-12-21 15:30:00,33.15,33.17,33.08,33.13,252500.0,33.15,33.17,33.08,33.13,252500.0
2009-12-22 09:30:00,33.35,33.35,33.05,33.08,150900.0,33.35,33.35,33.05,33.08,150900.0
2009-12-22 10:00:00,33.09,33.14,33.06,33.11,118700.0,33.09,33.14,33.06,33.11,118700.0
2009-12-22 10:30:00,33.12,33.18,33.0,33.01,115400.0,33.12,33.18,33.0,33.01,115400.0
2009-12-22 11:00:00,33.0,33.11,32.97,33.1,66500.0,33.0,33.11,32.97,33.1,66500.0
2009-12-22 11:30:00,33.1,33.1,32.99,33.0,54400.0,33.1,33.1,32.99,33.0,54400.0
2009-12-22 12:00:00,33.0,33.1,32.99,33.1,60900.0,33.0,33.1,32.99,33.1,60900.0
2009-12-22 12:30:00,33.09,33.11,33.05,33.11,106100.0,33.09,33.11,33.05,33.11,106100.0
2009-12-22 13:00:00,33.1,33.17,33.08,33.15,119900.0,33.1,33.17,33.08,33.15,119900.0
2009-12-22 13:30:00,33.15,33.18,33.06,33.07,117800.0,33.15,33.18,33.06,33.07,117800.0
2009-12-22 14:00:00,33.07,33.09,33.02,33.06,136400.0,33.07,33.09,33.02,33.06,136400.0
2009-12-22 14:30:00,33.06,33.07,32.98,32.99,169600.0,33.06,33.07,32.98,32.99,169600.0
2009-12-22 15:00:00,33.0,33.12,32.98,33.12,220700.0,33.0,33.12,32.98,33.12,220700.0
2009-12-22 15:30:00,33.12,33.19,33.04,33.19,559500.0,33.12,33.19,33.04,33.19,559500.0
2009-12-23 09:30:00,33.2,33.4,33.2,33.35,84600.0,33.2,33.4,33.2,33.35,84600.0
2009-12-23 10:00:00,33.35,33.36,33.25,33.31,91400.0,33.35,33.36,33.25,33.31,91400.0
2009-12-23 10:30:00,33.31,33.52,33.29,33.48,91100.0,33.31,33.52,33.29,33.48,91100.0
2009-12-23 11:00:00,33.47,33.75,33.47,33.74,98400.0,33.47,33.75,33.47,33.74,98400.0
2009-12-23 11:30:00,33.74,33.84,33.72,33.81,103400.0,33.74,33.84,33.72,33.81,103400.0
2009-12-23 12:00:00,33.8,33.94,33.77,33.94,108800.0,33.8,33.94,33.77,33.94,108800.0
2009-12-23 12:30:00,33.93,33.99,33.9,33.98,53100.0,33.93,33.99,33.9,33.98,53100.0
2009-12-23 13:00:00,33.97,34.05,33.92,33.95,136600.0,33.97,34.05,33.92,33.95,136600.0
2009-12-23 13:30:00,33.95,34.0,33.87,33.92,157700.0,33.95,34.0,33.87,33.92,157700.0
2009-12-23 14:00:00,33.92,33.93,33.86,33.87,126400.0,33.92,33.93,33.86,33.87,126400.0
2009-12-23 14:30:00,33.87,33.87,33.78,33.81,108600.0,33.87,33.87,33.78,33.81,108600.0
2009-12-23 15:00:00,33.81,33.82,33.76,33.77,137100.0,33.81,33.82,33.76,33.77,137100.0
2009-12-23 15:30:00,33.76,33.82,33.75,33.82,253900.0,33.76,33.82,33.75,33.82,253900.0
2009-12-24 09:30:00,33.95,34.03,33.9,34.0,45500.0,33.95,34.03,33.9,34.0,45500.0
2009-12-24 10:00:00,34.0,34.17,33.98,34.12,32500.0,34.0,34.17,33.98,34.12,32500.0
2009-12-24 10:30:00,34.12,34.15,34.03,34.1,83700.0,34.12,34.15,34.03,34.1,83700.0
2009-12-24 11:00:00,34.1,34.13,34.02,34.03,174000.0,34.1,34.13,34.02,34.03,174000.0
2009-12-24 11:30:00,34.03,34.08,34.0,34.04,106100.0,34.03,34.08,34.0,34.04,106100.0
2009-12-24 12:00:00,34.04,34.16,34.03,34.09,126100.0,34.04,34.16,34.03,34.09,126100.0
2009-12-24 12:30:00,34.1,34.1,34.01,34.06,54800.0,34.1,34.1,34.01,34.06,54800.0
2009-12-28 09:30:00,34.08,34.29,33.97,34.2,62100.0,34.08,34.29,33.97,34.2,62100.0
2009-12-28 10:00:00,34.2,34.22,34.08,34.16,69600.0,34.2,34.22,34.08,34.16,69600.0
2009-12-28 10:30:00,34.14,34.24,34.14,34.24,44400.0,34.14,34.24,34.14,34.24,44400.0
2009-12-28 11:00:00,34.24,34.29,34.18,34.23,39200.0,34.24,34.29,34.18,34.23,39200.0
2009-12-28 11:30:00,34.24,34.35,34.23,34.34,62900.0,34.24,34.35,34.23,34.34,62900.0
2009-12-28 12:00:00,34.34,34.38,34.31,34.34,24600.0,34.34,34.38,34.31,34.34,24600.0
2009-12-28 12:30:00,34.34,34.38,34.32,34.37,79000.0,34.34,34.38,34.32,34.37,79000.0
2009-12-28 13:00:00,34.36,34.37,34.24,34.27,29300.0,34.36,34.37,34.24,34.27,29300.0
2009-12-28 13:30:00,34.26,34.33,34.25,34.29,36600.0,34.26,34.33,34.25,34.29,36600.0
2009-12-28 14:00:00,34.29,34.3,34.22,34.26,65200.0,34.29,34.3,34.22,34.26,65200.0
2009-12-28 14:30:00,34.27,34.28,34.09,34.11,100100.0,34.27,34.28,34.09,34.11,100100.0
2009-12-28 15:00:00,34.11,34.13,34.06,34.07,55600.0,34.11,34.13,34.06,34.07,55600.0
2009-12-28 15:30:00,34.07,34.27,34.06,34.24,201300.0,34.07,34.27,34.06,34.24,201300.0
2009-12-29 09:30:00,34.33,34.57,34.21,34.5,97600.0,34.33,34.57,34.21,34.5,97600.0
2009-12-29 10:00:00,34.5,34.52,34.42,34.44,102000.0,34.5,34.52,34.42,34.44,102000.0
2009-12-29 10:30:00,34.44,34.5,34.41,34.47,93500.0,34.44,34.5,34.41,34.47,93500.0
2009-12-29 11:00:00,34.46,34.49,34.37,34.42,95200.0,34.46,34.49,34.37,34.42,95200.0
2009-12-29 11:30:00,34.41,34.42,34.27,34.3,94000.0,34.41,34.42,34.27,34.3,94000.0
2009-12-29 12:00:00,34.3,34.35,34.28,34.32,57500.0,34.3,34.35,34.28,34.32,57500.0
2009-12-29 12:30:00,34.31,34.35,34.23,34.23,66600.0,34.31,34.35,34.23,34.23,66600.0
2009-12-29 13:00:00,34.24,34.32,34.23,34.24,57700.0,34.24,34.32,34.23,34.24,57700.0
2009-12-29 13:30:00,34.24,34.24,34.04,34.04,121100.0,34.24,34.24,34.04,34.04,121100.0
2009-12-29 14:00:00,34.05,34.14,34.04,34.11,57500.0,34.05,34.14,34.04,34.11,57500.0
2009-12-29 14:30:00,34.1,34.22,34.1,34.21,60900.0,34.1,34.22,34.1,34.21,60900.0
2009-12-29 15:00:00,34.22,34.31,34.2,34.28,108600.0,34.22,34.31,34.2,34.28,108600.0
2009-12-29 15:30:00,34.29,34.33,34.18,34.24,210200.0,34.29,34.33,34.18,34.24,210200.0
2009-12-30 09:30:00,34.25,34.32,34.07,34.19,106200.0,34.25,34.32,34.07,34.19,106200.0
2009-12-30 10:00:00,34.2,34.24,34.19,34.23,35200.0,34.2,34.24,34.19,34.23,35200.0
2009-12-30 10:30:00,34.22,34.22,34.04,34.06,30500.0,34.22,34.22,34.04,34.06,30500.0
2009-12-30 11:00:00,34.06,34.13,34.05,34.1,19700.0,34.06,34.13,34.05,34.1,19700.0
2009-12-30 11:30:00,34.09,34.12,34.04,34.09,29300.0,34.09,34.12,34.04,34.09,29300.0
2009-12-30 12:00:00,34.1,34.16,34.07,34.15,24400.0,34.1,34.16,34.07,34.15,24400.0
2009-12-30 12:30:00,34.14,34.18,34.12,34.17,30600.0,34.14,34.18,34.12,34.17,30600.0
2009-12-30 13:00:00,34.17,34.18,34.13,34.14,41900.0,34.17,34.18,34.13,34.14,41900.0
2009-12-30 13:30:00,34.13,34.18,34.1,34.14,73900.0,34.13,34.18,34.1,34.14,73900.0
2009-12-30 14:00:00,34.13,34.19,34.13,34.18,67600.0,34.13,34.19,34.13,34.18,67600.0
2009-12-30 14:30:00,34.17,34.21,34.17,34.2,23400.0,34.17,34.21,34.17,34.2,23400.0
2009-12-30 15:00:00,34.21,34.21,34.16,34.18,34200.0,34.21,34.21,34.16,34.18,34200.0
2009-12-30 15:30:00,34.17,34.27,34.17,34.27,148500.0,34.17,34.27,34.17,34.27,148500.0
2009-12-31 09:30:00,34.53,34.53,34.18,34.31,81300.0,34.53,34.53,34.18,34.31,81300.0
2009-12-31 10:00:00,34.32,34.32,34.12,34.13,27200.0,34.32,34.32,34.12,34.13,27200.0
2009-12-31 10:30:00,34.12,34.13,34.07,34.11,20800.0,34.12,34.13,34.07,34.11,20800.0
2009-12-31 11:00:00,34.1,34.12,34.06,34.08,23300.0,34.1,34.12,34.06,34.08,23300.0
2009-12-31 11:30:00,34.08,34.32,34.08,34.27,72900.0,34.08,34.32,34.08,34.27,72900.0
2009-12-31 12:00:00,34.26,34.26,34.19,34.22,21500.0,34.26,34.26,34.19,34.22,21500.0
2009-12-31 12:30:00,34.23,34.24,34.2,34.22,12000.0,34.23,34.24,34.2,34.22,12000.0
2009-12-31 13:00:00,34.21,34.23,34.19,34.19,26400.0,34.21,34.23,34.19,34.19,26400.0
2009-12-31 13:30:00,34.19,34.21,34.15,34.16,31400.0,34.19,34.21,34.15,34.16,31400.0
2009-12-31 14:00:00,34.16,34.17,34.06,34.06,52000.0,34.16,34.17,34.06,34.06,52000.0
2009-12-31 14:30:00,34.06,34.06,34.01,34.03,33400.0,34.06,34.06,34.01,34.03,33400.0
2009-12-31 15:00:00,34.03,34.06,34.02,34.03,25100.0,34.03,34.06,34.02,34.03,25100.0
2009-12-31 15:30:00,34.02,34.03,33.83,33.88,267800.0,34.02,34.03,33.83,33.88,267800.0
2010-01-04 09:30:00,34.19,34.34,34.15,34.24,111300.0,34.19,34.34,34.15,34.24,111300.0
2010-01-04 10:00:00,34.25,34.3,34.13,34.18,120800.0,34.25,34.3,34.13,34.18,120800.0
2010-01-04 10:30:00,34.2,34.39,34.15,34.25,225800.0,34.2,34.39,34.15,34.25,225800.0
2010-01-04 11:00:00,34.25,34.31,33.99,34.0,75600.0,34.25,34.31,33.99,34.0,75600.0
2010-01-04 11:30:00,34.01,34.13,33.99,34.13,67600.0,34.01,34.13,33.99,34.13,67600.0
2010-01-04 12:00:00,34.14,34.18,34.13,34.16,51500.0,34.14,34.18,34.13,34.16,51500.0
2010-01-04 12:30:00,34.15,34.17,34.07,34.09,28500.0,34.15,34.17,34.07,34.09,28500.0
2010-01-04 13:00:00,34.1,34.15,34.08,34.09,36500.0,34.1,34.15,34.08,34.09,36500.0
2010-01-04 13:30:00,34.09,34.13,34.04,34.05,54900.0,34.09,34.13,34.04,34.05,54900.0
2010-01-04 14:00:00,34.04,34.05,33.98,34.02,78400.0,34.04,34.05,33.98,34.02,78400.0
2010-01-04 14:30:00,34.01,34.09,33.96,33.97,73300.0,34.01,34.09,33.96,33.97,73300.0
2010-01-04 15:00:00,33.97,34.04,33.96,34.04,100700.0,33.97,34.04,33.96,34.04,100700.0
2010-01-04 15:30:00,34.03,34.11,34.0,34.11,185500.0,34.03,34.11,34.0,34.11,185500.0
2010-01-05 09:30:00,33.58,33.61,32.76,32.94,513200.0,33.58,33.61,32.76,32.94,513200.0
2010-01-05 10:00:00,32.94,33.35,32.75,33.27,324700.0,32.94,33.35,32.75,33.27,324700.0
2010-01-05 10:30:00,33.27,33.27,33.0,33.21,166600.0,33.27,33.27,33.0,33.21,166600.0
2010-01-05 11:00:00,33.23,33.34,33.08,33.21,336600.0,33.23,33.34,33.08,33.21,336600.0
2010-01-05 11:30:00,33.21,33.33,33.14,33.33,120100.0,33.21,33.33,33.14,33.33,120100.0
2010-01-05 12:00:00,33.32,33.54,33.3,33.45,165200.0,33.32,33.54,33.3,33.45,165200.0
2010-01-05 12:30:00,33.46,33.55,33.44,33.49,144000.0,33.46,33.55,33.44,33.49,144000.0
2010-01-05 13:00:00,33.48,33.53,33.44,33.52,72500.0,33.48,33.53,33.44,33.52,72500.0
2010-01-05 13:30:00,33.52,33.68,33.49,33.67,101300.0,33.52,33.68,33.49,33.67,101300.0
2010-01-05 14:00:00,33.68,33.7,33.57,33.57,139300.0,33.68,33.7,33.57,33.57,139300.0
2010-01-05 14:30:00,33.58,33.58,33.54,33.54,79400.0,33.58,33.58,33.54,33.54,79400.0
2010-01-05 15:00:00,33.55,33.63,33.54,33.62,102100.0,33.55,33.63,33.54,33.62,102100.0
2010-01-05 15:30:00,33.62,33.87,33.59,33.83,645500.0,33.62,33.87,33.59,33.83,645500.0
2010-01-06 09:30:00,33.85,34.37,33.71,34.25,332600.0,33.85,34.37,33.71,34.25,332600.0
2010-01-06 10:00:00,34.24,34.25,34.1,34.18,224500.0,34.24,34.25,34.1,34.18,224500.0
2010-01-06 10:30:00,34.17,34.27,34.17,34.25,318800.0,34.17,34.27,34.17,34.25,318800.0
2010-01-06 11:00:00,34.25,34.27,34.23,34.26,140900.0,34.25,34.27,34.23,34.26,140900.0
2010-01-06 11:30:00,34.25,34.26,34.15,34.16,111700.0,34.25,34.26,34.15,34.16,111700.0
2010-01-06 12:00:00,34.16,34.2,34.15,34.15,83500.0,34.16,34.2,34.15,34.15,83500.0
2010-01-06 12:30:00,34.15,34.2,34.15,34.16,128300.0,34.15,34.2,34.15,34.16,128300.0
2010-01-06 13:00:00,34.17,34.21,34.15,34.18,71700.0,34.17,34.21,34.15,34.18,71700.0
2010-01-06 13:30:00,34.18,34.18,34.15,34.15,114200.0,34.18,34.18,34.15,34.15,114200.0
2010-01-06 14:00:00,34.16,34.2,34.15,34.2,88000.0,34.16,34.2,34.15,34.2,88000.0
2010-01-06 14:30:00,34.2,34.27,34.15,34.15,206600.0,34.2,34.27,34.15,34.15,206600.0
2010-01-06 15:00:00,34.15,34.16,33.96,34.0,195200.0,34.15,34.16,33.96,34.0,195200.0
2010-01-06 15:30:00,34.0,34.03,33.87,33.99,248200.0,34.0,34.03,33.87,33.99,248200.0
2010-01-07 09:30:00,34.13,34.13,33.77,33.8,113600.0,34.13,34.13,33.77,33.8,113600.0
2010-01-07 10:00:00,33.82,33.97,33.81,33.94,151400.0,33.82,33.97,33.81,33.94,151400.0
2010-01-07 10:30:00,33.94,34.11,33.92,33.98,98600.0,33.94,34.11,33.92,33.98,98600.0
2010-01-07 11:00:00,34.0,34.01,33.84,33.91,72400.0,34.0,34.01,33.84,33.91,72400.0
2010-01-07 11:30:00,33.91,34.0,33.9,33.99,111000.0,33.91,34.0,33.9,33.99,111000.0
2010-01-07 12:00:00,33.99,34.02,33.98,34.0,105400.0,33.99,34.02,33.98,34.0,105400.0
2010-01-07 12:30:00,34.01,34.03,33.95,33.95,88400.0,34.01,34.03,33.95,33.95,88400.0
2010-01-07 13:00:00,33.96,34.0,33.94,33.99,57900.0,33.96,34.0,33.94,33.99,57900.0
2010-01-07 13:30:00,33.99,34.0,33.96,33.96,101800.0,33.99,34.0,33.96,33.96,101800.0
2010-01-07 14:00:00,33.96,34.0,33.91,33.96,147500.0,33.96,34.0,33.91,33.96,147500.0
2010-01-07 14:30:00,33.96,34.02,33.96,34.0,92000.0,33.96,34.02,33.96,34.0,92000.0
2010-01-07 15:00:00,34.0,34.0,33.9,33.9,154500.0,34.0,34.0,33.9,33.9,154500.0
2010-01-07 15:30:00,33.9,33.95,33.83,33.92,200400.0,33.9,33.95,33.83,33.92,200400.0
2010-01-08 09:30:00,33.77,33.97,33.56,33.73,105400.0,33.77,33.97,33.56,33.73,105400.0
2010-01-08 10:00:00,33.73,33.83,33.69,33.81,214100.0,33.73,33.83,33.69,33.81,214100.0
2010-01-08 10:30:00,33.81,33.84,33.7,33.84,94700.0,33.81,33.84,33.7,33.84,94700.0
2010-01-08 11:00:00,33.83,33.84,33.7,33.74,81900.0,33.83,33.84,33.7,33.74,81900.0
2010-01-08 11:30:00,33.74,33.81,33.72,33.72,41600.0,33.74,33.81,33.72,33.72,41600.0
2010-01-08 12:00:00,33.74,33.81,33.73,33.77,42600.0,33.74,33.81,33.73,33.77,42600.0
2010-01-08 12:30:00,33.76,33.78,33.72,33.76,50800.0,33.76,33.78,33.72,33.76,50800.0
2010-01-08 13:00:00,33.76,33.78,33.71,33.72,59400.0,33.76,33.78,33.71,33.72,59400.0
2010-01-08 13:30:00,33.72,33.82,33.72,33.76,80800.0,33.72,33.82,33.72,33.76,80800.0
2010-01-08 14:00:00,33.76,33.78,33.67,33.71,64700.0,33.76,33.78,33.67,33.71,64700.0
2010-01-08 14:30:00,33.7,33.72,33.67,33.68,83100.0,33.7,33.72,33.67,33.68,83100.0
2010-01-08 15:00:00,33.68,33.7,33.66,33.69,123200.0,33.68,33.7,33.66,33.69,123200.0
2010-01-08 15:30:00,33.69,33.7,33.55,33.6,535700.0,33.69,33.7,33.55,33.6,535700.0
2010-01-11 09:30:00,33.8,33.81,33.54,33.55,128800.0,33.8,33.81,33.54,33.55,128800.0
2010-01-11 10:00:00,33.56,33.61,33.37,33.43,166900.0,33.56,33.61,33.37,33.43,166900.0
2010-01-11 10:30:00,33.42,33.59,33.42,33.54,101100.0,33.42,33.59,33.42,33.54,101100.0
2010-01-11 11:00:00,33.54,33.61,33.5,33.52,200500.0,33.54,33.61,33.5,33.52,200500.0
2010-01-11 11:30:00,33.52,33.64,33.52,33.64,96900.0,33.52,33.64,33.52,33.64,96900.0
2010-01-11 12:00:00,33.64,33.7,33.64,33.65,26900.0,33.64,33.7,33.64,33.65,26900.0
2010-01-11 12:30:00,33.64,33.65,33.58,33.61,55200.0,33.64,33.65,33.58,33.61,55200.0
2010-01-11 13:00:00,33.61,33.62,33.6,33.6,69600.0,33.61,33.62,33.6,33.6,69600.0
2010-01-11 13:30:00,33.6,33.62,33.59,33.59,58600.0,33.6,33.62,33.59,33.59,58600.0
2010-01-11 14:00:00,33.59,33.62,33.53,33.55,57700.0,33.59,33.62,33.53,33.55,57700.0
2010-01-11 14:30:00,33.55,33.58,33.47,33.56,73600.0,33.55,33.58,33.47,33.56,73600.0
2010-01-11 15:00:00,33.57,33.65,33.55,33.58,129800.0,33.57,33.65,33.55,33.58,129800.0
2010-01-11 15:30:00,33.58,33.81,33.55,33.69,584000.0,33.58,33.81,33.55,33.69,584000.0
2010-01-12 09:30:00,33.57,33.85,33.4,33.53,146600.0,33.57,33.85,33.4,33.53,146600.0
2010-01-12 10:00:00,33.53,33.73,33.42,33.72,156000.0,33.53,33.73,33.42,33.72,156000.0
2010-01-12 10:30:00,33.73,33.79,33.71,33.77,74500.0,33.73,33.79,33.71,33.77,74500.0
2010-01-12 11:00:00,33.77,33.8,33.74,33.78,100100.0,33.77,33.8,33.74,33.78,100100.0
2010-01-12 11:30:00,33.78,33.79,33.68,33.68,81900.0,33.78,33.79,33.68,33.68,81900.0
2010-01-12 12:00:00,33.68,33.69,33.49,33.53,71000.0,33.68,33.69,33.49,33.53,71000.0
2010-01-12 12:30:00,33.55,33.65,33.52,33.61,115800.0,33.55,33.65,33.52,33.61,115800.0
2010-01-12 13:00:00,33.6,33.68,33.57,33.68,77800.0,33.6,33.68,33.57,33.68,77800.0
2010-01-12 13:30:00,33.69,33.75,33.67,33.74,54800.0,33.69,33.75,33.67,33.74,54800.0
2010-01-12 14:00:00,33.75,33.78,33.72,33.72,151500.0,33.75,33.78,33.72,33.72,151500.0
2010-01-12 14:30:00,33.72,33.78,33.7,33.73,104200.0,33.72,33.78,33.7,33.73,104200.0
2010-01-12 15:00:00,33.73,33.75,33.69,33.73,100000.0,33.73,33.75,33.69,33.73,100000.0
2010-01-12 15:30:00,33.73,33.75,33.65,33.74,283000.0,33.73,33.75,33.65,33.74,283000.0
2010-01-13 09:30:00,33.84,34.0,33.78,33.95,253900.0,33.84,34.0,33.78,33.95,253900.0
2010-01-13 10:00:00,33.94,34.04,33.8,33.8,286300.0,33.94,34.04,33.8,33.8,286300.0
2010-01-13 10:30:00,33.8,33.9,33.76,33.89,87200.0,33.8,33.9,33.76,33.89,87200.0
2010-01-13 11:00:00,33.9,33.95,33.78,33.87,163200.0,33.9,33.95,33.78,33.87,163200.0
2010-01-13 11:30:00,33.88,34.0,33.88,33.96,127900.0,33.88,34.0,33.88,33.96,127900.0
2010-01-13 12:00:00,33.96,33.99,33.91,33.98,104000.0,33.96,33.99,33.91,33.98,104000.0
2010-01-13 12:30:00,33.97,34.08,33.94,34.0,330300.0,33.97,34.08,33.94,34.0,330300.0
2010-01-13 13:00:00,34.0,34.01,33.96,33.98,52800.0,34.0,34.01,33.96,33.98,52800.0
2010-01-13 13:30:00,33.98,34.0,33.97,33.99,88400.0,33.98,34.0,33.97,33.99,88400.0
2010-01-13 14:00:00,33.99,34.0,33.96,33.99,100200.0,33.99,34.0,33.96,33.99,100200.0
2010-01-13 14:30:00,33.99,34.01,33.94,33.96,113600.0,33.99,34.01,33.94,33.96,113600.0
2010-01-13 15:00:00,33.96,33.97,33.89,33.95,106300.0,33.96,33.97,33.89,33.95,106300.0
2010-01-13 15:30:00,33.95,34.0,33.84,33.88,349800.0,33.95,34.0,33.84,33.88,349800.0
2010-01-14 09:30:00,33.65,34.03,33.65,33.9,115200.0,33.65,34.03,33.65,33.9,115200.0
2010-01-14 10:00:00,33.9,34.05,33.85,34.02,131100.0,33.9,34.05,33.85,34.02,131100.0
2010-01-14 10:30:00,34.02,34.11,34.0,34.02,242900.0,34.02,34.11,34.0,34.02,242900.0
2010-01-14 11:00:00,34.01,34.05,33.98,34.0,236300.0,34.01,34.05,33.98,34.0,236300.0
2010-01-14 11:30:00,34.0,34.0,33.95,34.0,80900.0,34.0,34.0,33.95,34.0,80900.0
2010-01-14 12:00:00,34.0,34.04,33.97,33.98,118300.0,34.0,34.04,33.97,33.98,118300.0
2010-01-14 12:30:00,33.98,34.01,33.97,33.98,63700.0,33.98,34.01,33.97,33.98,63700.0
2010-01-14 13:00:00,33.99,34.07,33.98,34.01,118100.0,33.99,34.07,33.98,34.01,118100.0
2010-01-14 13:30:00,34.0,34.01,33.97,33.99,178200.0,34.0,34.01,33.97,33.99,178200.0
2010-01-14 14:00:00,33.99,34.04,33.98,34.04,185300.0,33.99,34.04,33.98,34.04,185300.0
2010-01-14 14:30:00,34.04,34.1,34.01,34.07,199600.0,34.04,34.1,34.01,34.07,199600.0
2010-01-14 15:00:00,34.07,34.07,34.02,34.05,204300.0,34.07,34.07,34.02,34.05,204300.0
2010-01-14 15:30:00,34.05,34.21,34.05,34.08,510200.0,34.05,34.21,34.05,34.08,510200.0
2010-01-15 09:30:00,34.22,34.6,33.98,34.49,413200.0,34.22,34.6,33.98,34.49,413200.0
2010-01-15 10:00:00,34.49,34.59,34.45,34.49,395100.0,34.49,34.59,34.45,34.49,395100.0
2010-01-15 10:30:00,34.49,34.54,34.47,34.54,153200.0,34.49,34.54,34.47,34.54,153200.0
2010-01-15 11:00:00,34.54,34.54,34.5,34.52,153000.0,34.54,34.54,34.5,34.52,153000.0
2010-01-15 11:30:00,34.52,34.53,34.47,34.47,185600.0,34.52,34.53,34.47,34.47,185600.0
2010-01-15 12:00:00,34.47,34.51,34.4,34.4,255800.0,34.47,34.51,34.4,34.4,255800.0
2010-01-15 12:30:00,34.39,34.45,34.28,34.4,286300.0,34.39,34.45,34.28,34.4,286300.0
2010-01-15 13:00:00,34.4,34.4,34.32,34.35,111900.0,34.4,34.4,34.32,34.35,111900.0
2010-01-15 13:30:00,34.35,34.5,34.35,34.43,98200.0,34.35,34.5,34.35,34.43,98200.0
2010-01-15 14:00:00,34.43,34.49,34.39,34.48,88300.0,34.43,34.49,34.39,34.48,88300.0
2010-01-15 14:30:00,34.48,34.52,34.46,34.5,123200.0,34.48,34.52,34.46,34.5,123200.0
2010-01-15 15:00:00,34.5,34.51,34.43,34.45,219000.0,34.5,34.51,34.43,34.45,219000.0
2010-01-15 15:30:00,34.46,34.53,34.41,34.41,291400.0,34.46,34.53,34.41,34.41,291400.0
2010-01-19 09:30:00,34.5,34.86,34.48,34.76,178400.0,34.5,34.86,34.48,34.76,178400.0
2010-01-19 10:00:00,34.76,34.97,34.68,34.85,217800.0,34.76,34.97,34.68,34.85,217800.0
2010-01-19 10:30:00,34.84,34.9,34.72,34.78,128600.0,34.84,34.9,34.72,34.78,128600.0
2010-01-19 11:00:00,34.8,34.88,34.75,34.79,240800.0,34.8,34.88,34.75,34.79,240800.0
2010-01-19 11:30:00,34.82,34.83,34.58,34.6,85600.0,34.82,34.83,34.58,34.6,85600.0
2010-01-19 12:00:00,34.61,34.76,34.61,34.71,57600.0,34.61,34.76,34.61,34.71,57600.0
2010-01-19 12:30:00,34.72,34.79,34.64,34.72,142300.0,34.72,34.79,34.64,34.72,142300.0
2010-01-19 13:00:00,34.72,34.72,34.58,34.6,77900.0,34.72,34.72,34.58,34.6,77900.0
2010-01-19 13:30:00,34.6,34.61,34.5,34.57,93700.0,34.6,34.61,34.5,34.57,93700.0
2010-01-19 14:00:00,34.56,34.63,34.53,34.59,77000.0,34.56,34.63,34.53,34.59,77000.0
2010-01-19 14:30:00,34.59,34.62,34.54,34.57,76500.0,34.59,34.62,34.54,34.57,76500.0
2010-01-19 15:00:00,34.57,34.6,34.45,34.55,115500.0,34.57,34.6,34.45,34.55,115500.0
2010-01-19 15:30:00,34.55,34.56,34.47,34.52,212800.0,34.55,34.56,34.47,34.52,212800.0
2010-01-20 09:30:00,34.46,34.46,34.03,34.17,117400.0,34.46,34.46,34.03,34.17,117400.0
2010-01-20 10:00:00,34.15,34.17,33.66,33.69,140800.0,34.15,34.17,33.66,33.69,140800.0
2010-01-20 10:30:00,33.69,33.72,33.49,33.5,188700.0,33.69,33.72,33.49,33.5,188700.0
2010-01-20 11:00:00,33.5,33.54,33.33,33.53,144900.0,33.5,33.54,33.33,33.53,144900.0
2010-01-20 11:30:00,33.52,33.63,33.51,33.57,108800.0,33.52,33.63,33.51,33.57,108800.0
2010-01-20 12:00:00,33.58,33.58,33.4,33.41,95700.0,33.58,33.58,33.4,33.41,95700.0
2010-01-20 12:30:00,33.42,33.45,33.35,33.38,162400.0,33.42,33.45,33.35,33.38,162400.0
2010-01-20 13:00:00,33.38,33.43,33.33,33.41,76600.0,33.38,33.43,33.33,33.41,76600.0
2010-01-20 13:30:00,33.41,33.63,33.4,33.63,148500.0,33.41,33.63,33.4,33.63,148500.0
2010-01-20 14:00:00,33.63,33.67,33.54,33.56,105800.0,33.63,33.67,33.54,33.56,105800.0
2010-01-20 14:30:00,33.55,33.6,33.52,33.58,102700.0,33.55,33.6,33.52,33.58,102700.0
2010-01-20 15:00:00,33.58,33.62,33.58,33.61,154500.0,33.58,33.62,33.58,33.61,154500.0
2010-01-20 15:30:00,33.6,33.72,33.58,33.67,549500.0,33.6,33.72,33.58,33.67,549500.0
2010-01-21 09:30:00,33.61,33.94,33.41,33.63,292000.0,33.61,33.94,33.41,33.63,292000.0
2010-01-21 10:00:00,33.63,33.86,33.23,33.25,151100.0,33.63,33.86,33.23,33.25,151100.0
2010-01-21 10:30:00,33.25,33.33,33.09,33.16,162300.0,33.25,33.33,33.09,33.16,162300.0
2010-01-21 11:00:00,33.16,33.24,32.96,33.02,108500.0,33.16,33.24,32.96,33.02,108500.0
2010-01-21 11:30:00,33.02,33.13,32.86,32.91,149500.0,33.02,33.13,32.86,32.91,149500.0
2010-01-21 12:00:00,32.92,33.1,32.88,33.01,160100.0,32.92,33.1,32.88,33.01,160100.0
2010-01-21 12:30:00,33.01,33.1,32.99,33.05,56500.0,33.01,33.1,32.99,33.05,56500.0
2010-01-21 13:00:00,33.05,33.1,32.97,33.0,125600.0,33.05,33.1,32.97,33.0,125600.0
2010-01-21 13:30:00,33.01,33.15,32.99,33.06,102800.0,33.01,33.15,32.99,33.06,102800.0
2010-01-21 14:00:00,33.06,33.23,32.99,33.19,128900.0,33.06,33.23,32.99,33.19,128900.0
2010-01-21 14:30:00,33.19,33.3,33.1,33.28,230600.0,33.19,33.3,33.1,33.28,230600.0
2010-01-21 15:00:00,33.28,33.29,33.2,33.24,183400.0,33.28,33.29,33.2,33.24,183400.0
2010-01-21 15:30:00,33.24,33.26,33.16,33.2,346600.0,33.24,33.26,33.16,33.2,346600.0
2010-01-22 09:30:00,33.28,33.35,33.06,33.09,165900.0,33.28,33.35,33.06,33.09,165900.0
2010-01-22 10:00:00,33.09,33.11,32.8,32.83,323000.0,33.09,33.11,32.8,32.83,323000.0
2010-01-22 10:30:00,32.84,32.93,32.8,32.91,150600.0,32.84,32.93,32.8,32.91,150600.0
2010-01-22 11:00:00,32.91,33.07,32.82,32.87,137700.0,32.91,33.07,32.82,32.87,137700.0
2010-01-22 11:30:00,32.86,32.92,32.72,32.83,84100.0,32.86,32.92,32.72,32.83,84100.0
2010-01-22 12:00:00,32.82,33.06,32.76,33.06,88800.0,32.82,33.06,32.76,33.06,88800.0
2010-01-22 12:30:00,33.06,33.06,32.91,32.97,80000.0,33.06,33.06,32.91,32.97,80000.0
2010-01-22 13:00:00,32.97,33.04,32.9,33.0,99900.0,32.97,33.04,32.9,33.0,99900.0
2010-01-22 13:30:00,33.0,33.03,32.98,33.03,88400.0,33.0,33.03,32.98,33.03,88400.0
2010-01-22 14:00:00,33.03,33.08,32.97,33.02,97700.0,33.03,33.08,32.97,33.02,97700.0
2010-01-22 14:30:00,33.01,33.01,32.75,32.79,241700.0,33.01,33.01,32.75,32.79,241700.0
2010-01-22 15:00:00,32.79,32.94,32.78,32.92,389500.0,32.79,32.94,32.78,32.92,389500.0
2010-01-22 15:30:00,32.91,33.07,32.77,33.01,664400.0,32.91,33.07,32.77,33.01,664400.0
2010-01-25 09:30:00,33.09,33.28,32.8,32.94,194200.0,33.09,33.28,32.8,32.94,194200.0
2010-01-25 10:00:00,32.91,33.04,32.76,32.82,250800.0,32.91,33.04,32.76,32.82,250800.0
2010-01-25 10:30:00,32.82,32.83,32.71,32.77,136400.0,32.82,32.83,32.71,32.77,136400.0
2010-01-25 11:00:00,32.77,32.81,32.6,32.65,134300.0,32.77,32.81,32.6,32.65,134300.0
2010-01-25 11:30:00,32.64,32.75,32.6,32.73,99300.0,32.64,32.75,32.6,32.73,99300.0
2010-01-25 12:00:00,32.74,32.75,32.61,32.62,96200.0,32.74,32.75,32.61,32.62,96200.0
2010-01-25 12:30:00,32.61,32.77,32.61,32.75,109600.0,32.61,32.77,32.61,32.75,109600.0
2010-01-25 13:00:00,32.75,32.83,32.72,32.83,45200.0,32.75,32.83,32.72,32.83,45200.0
2010-01-25 13:30:00,32.83,32.96,32.8,32.92,132000.0,32.83,32.96,32.8,32.92,132000.0
2010-01-25 14:00:00,32.92,33.05,32.92,33.02,70500.0,32.92,33.05,32.92,33.02,70500.0
2010-01-25 14:30:00,33.02,33.02,32.94,33.01,68900.0,33.02,33.02,32.94,33.01,68900.0
2010-01-25 15:00:00,33.0,33.05,33.0,33.01,160300.0,33.0,33.05,33.0,33.01,160300.0
2010-01-25 15:30:00,33.01,33.04,32.93,32.99,408300.0,33.01,33.04,32.93,32.99,408300.0
2010-01-26 09:30:00,32.9,33.03,32.87,32.97,121300.0,32.9,33.03,32.87,32.97,121300.0
2010-01-26 10:00:00,32.98,33.24,32.95,33.03,131200.0,32.98,33.24,32.95,33.03,131200.0
2010-01-26 10:30:00,33.03,33.06,32.95,33.06,206800.0,33.03,33.06,32.95,33.06,206800.0
2010-01-26 11:00:00,33.06,33.12,32.96,32.97,57400.0,33.06,33.12,32.96,32.97,57400.0
2010-01-26 11:30:00,32.97,33.03,32.87,32.89,87300.0,32.97,33.03,32.87,32.89,87300.0
2010-01-26 12:00:00,32.89,33.05,32.88,33.03,62800.0,32.89,33.05,32.88,33.03,62800.0
2010-01-26 12:30:00,33.03,33.14,33.03,33.1,90200.0,33.03,33.14,33.03,33.1,90200.0
2010-01-26 13:00:00,33.1,33.17,33.09,33.13,109300.0,33.1,33.17,33.09,33.13,109300.0
2010-01-26 13:30:00,33.13,33.18,33.11,33.16,48300.0,33.13,33.18,33.11,33.16,48300.0
2010-01-26 14:00:00,33.17,33.19,32.93,32.94,105100.0,33.17,33.19,32.93,32.94,105100.0
2010-01-26 14:30:00,32.94,33.0,32.88,32.99,91700.0,32.94,33.0,32.88,32.99,91700.0
2010-01-26 15:00:00,32.99,33.02,32.9,32.97,117000.0,32.99,33.02,32.9,32.97,117000.0
2010-01-26 15:30:00,32.96,33.01,32.81,32.98,506500.0,32.96,33.01,32.81,32.98,506500.0
2010-01-27 09:30:00,32.89,33.15,32.79,33.0,188500.0,32.89,33.15,32.79,33.0,188500.0
2010-01-27 10:00:00,32.99,32.99,32.61,32.74,93000.0,32.99,32.99,32.61,32.74,93000.0
2010-01-27 10:30:00,32.75,32.77,32.66,32.76,94300.0,32.75,32.77,32.66,32.76,94300.0
2010-01-27 11:00:00,32.77,32.79,32.7,32.78,68600.0,32.77,32.79,32.7,32.78,68600.0
2010-01-27 11:30:00,32.78,32.9,32.75,32.86,84300.0,32.78,32.9,32.75,32.86,84300.0
2010-01-27 12:00:00,32.86,32.92,32.79,32.81,58600.0,32.86,32.92,32.79,32.81,58600.0
2010-01-27 12:30:00,32.81,32.86,32.76,32.79,117200.0,32.81,32.86,32.76,32.79,117200.0
2010-01-27 13:00:00,32.8,32.87,32.78,32.84,85500.0,32.8,32.87,32.78,32.84,85500.0
2010-01-27 13:30:00,32.84,32.89,32.78,32.81,55200.0,32.84,32.89,32.78,32.81,55200.0
2010-01-27 14:00:00,32.82,33.04,32.76,32.82,232600.0,32.82,33.04,32.76,32.82,232600.0
2010-01-27 14:30:00,32.82,33.15,32.81,33.05,205200.0,32.82,33.15,32.81,33.05,205200.0
2010-01-27 15:00:00,33.06,33.17,32.95,33.15,311600.0,33.06,33.17,32.95,33.15,311600.0
2010-01-27 15:30:00,33.16,33.3,33.09,33.17,527600.0,33.16,33.3,33.09,33.17,527600.0
2010-01-28 09:30:00,34.17,34.75,34.17,34.28,586700.0,34.17,34.75,34.17,34.28,586700.0
2010-01-28 10:00:00,34.28,34.3,33.79,33.82,458700.0,34.28,34.3,33.79,33.82,458700.0
2010-01-28 10:30:00,33.81,33.88,33.51,33.88,236900.0,33.81,33.88,33.51,33.88,236900.0
2010-01-28 11:00:00,33.89,33.98,33.8,33.85,303300.0,33.89,33.98,33.8,33.85,303300.0
2010-01-28 11:30:00,33.82,33.88,33.55,33.62,239800.0,33.82,33.88,33.55,33.62,239800.0
2010-01-28 12:00:00,33.62,33.7,33.52,33.68,216300.0,33.62,33.7,33.52,33.68,216300.0
2010-01-28 12:30:00,33.69,33.73,33.62,33.65,95800.0,33.69,33.73,33.62,33.65,95800.0
2010-01-28 13:00:00,33.65,33.72,33.58,33.67,109000.0,33.65,33.72,33.58,33.67,109000.0
2010-01-28 13:30:00,33.66,33.75,33.64,33.65,87400.0,33.66,33.75,33.64,33.65,87400.0
2010-01-28 14:00:00,33.66,33.7,33.51,33.6,195500.0,33.66,33.7,33.51,33.6,195500.0
2010-01-28 14:30:00,33.59,33.75,33.55,33.69,230000.0,33.59,33.75,33.55,33.69,230000.0
2010-01-28 15:00:00,33.68,33.85,33.68,33.7,330300.0,33.68,33.85,33.68,33.7,330300.0
2010-01-28 15:30:00,33.7,33.78,33.55,33.55,588200.0,33.7,33.78,33.55,33.55,588200.0
2010-01-29 09:30:00,33.29,33.5,32.75,32.83,351300.0,33.29,33.5,32.75,32.83,351300.0
2010-01-29 10:00:00,32.83,32.88,32.64,32.82,215200.0,32.83,32.88,32.64,32.82,215200.0
2010-01-29 10:30:00,32.81,32.87,32.51,32.61,142500.0,32.81,32.87,32.51,32.61,142500.0
2010-01-29 11:00:00,32.6,32.65,32.36,32.47,204200.0,32.6,32.65,32.36,32.47,204200.0
2010-01-29 11:30:00,32.48,32.53,32.33,32.34,164800.0,32.48,32.53,32.33,32.34,164800.0
2010-01-29 12:00:00,32.33,32.38,32.14,32.21,274000.0,32.33,32.38,32.14,32.21,274000.0
2010-01-29 12:30:00,32.21,32.21,31.94,32.08,232000.0,32.21,32.21,31.94,32.08,232000.0
2010-01-29 13:00:00,32.08,32.22,32.04,32.17,305800.0,32.08,32.22,32.04,32.17,305800.0
2010-01-29 13:30:00,32.16,32.23,32.12,32.19,253300.0,32.16,32.23,32.12,32.19,253300.0
2010-01-29 14:00:00,32.2,32.22,32.08,32.11,282800.0,32.2,32.22,32.08,32.11,282800.0
2010-01-29 14:30:00,32.12,32.14,31.8,31.91,263600.0,32.12,32.14,31.8,31.91,263600.0
2010-01-29 15:00:00,31.92,31.97,31.83,31.92,265900.0,31.92,31.97,31.83,31.92,265900.0
2010-01-29 15:30:00,31.92,32.08,31.86,31.96,827500.0,31.92,32.08,31.86,31.96,827500.0
2010-02-01 09:30:00,32.02,32.09,31.41,31.6,553900.0,32.02,32.09,31.41,31.6,553900.0
2010-02-01 10:00:00,31.6,31.88,31.54,31.81,334600.0,31.6,31.88,31.54,31.81,334600.0
2010-02-01 10:30:00,31.81,32.04,31.81,31.89,243100.0,31.81,32.04,31.81,31.89,243100.0
2010-02-01 11:00:00,31.87,32.13,31.81,32.1,278000.0,31.87,32.13,31.81,32.1,278000.0
2010-02-01 11:30:00,32.1,32.2,32.07,32.08,89000.0,32.1,32.2,32.07,32.08,89000.0
2010-02-01 12:00:00,32.08,32.11,32.0,32.09,93400.0,32.08,32.11,32.0,32.09,93400.0
2010-02-01 12:30:00,32.09,32.17,32.07,32.12,97300.0,32.09,32.17,32.07,32.12,97300.0
2010-02-01 13:00:00,32.11,32.11,32.0,32.02,104200.0,32.11,32.11,32.0,32.02,104200.0
2010-02-01 13:30:00,32.03,32.1,32.0,32.07,96000.0,32.03,32.1,32.0,32.07,96000.0
2010-02-01 14:00:00,32.08,32.13,32.02,32.05,88000.0,32.08,32.13,32.02,32.05,88000.0
2010-02-01 14:30:00,32.06,32.12,32.04,32.05,149000.0,32.06,32.12,32.04,32.05,149000.0
2010-02-01 15:00:00,32.06,32.1,32.0,32.02,200300.0,32.06,32.1,32.0,32.02,200300.0
2010-02-01 15:30:00,32.01,32.08,31.95,32.05,386500.0,32.01,32.08,31.95,32.05,386500.0
2010-02-02 09:30:00,31.98,32.18,31.87,31.95,209200.0,31.98,32.18,31.87,31.95,209200.0
2010-02-02 10:00:00,31.95,32.21,31.81,32.16,201300.0,31.95,32.21,31.81,32.16,201300.0
2010-02-02 10:30:00,32.15,32.27,32.03,32.09,195800.0,32.15,32.27,32.03,32.09,195800.0
2010-02-02 11:00:00,32.08,32.31,32.04,32.22,156000.0,32.08,32.31,32.04,32.22,156000.0
2010-02-02 11:30:00,32.22,32.31,32.16,32.25,189300.0,32.22,32.31,32.16,32.25,189300.0
2010-02-02 12:00:00,32.25,32.31,32.15,32.28,134400.0,32.25,32.31,32.15,32.28,134400.0
2010-02-02 12:30:00,32.27,32.28,32.19,32.26,106300.0,32.27,32.28,32.19,32.26,106300.0
2010-02-02 13:00:00,32.26,32.31,32.23,32.27,84500.0,32.26,32.31,32.23,32.27,84500.0
2010-02-02 13:30:00,32.27,32.34,32.23,32.31,126500.0,32.27,32.34,32.23,32.31,126500.0
2010-02-02 14:00:00,32.31,32.47,32.3,32.46,234700.0,32.31,32.47,32.3,32.46,234700.0
2010-02-02 14:30:00,32.46,32.51,32.4,32.48,173800.0,32.46,32.51,32.4,32.48,173800.0
2010-02-02 15:00:00,32.49,32.49,32.41,32.42,325500.0,32.49,32.49,32.41,32.42,325500.0
2010-02-02 15:30:00,32.41,32.49,32.38,32.41,418900.0,32.41,32.49,32.38,32.41,418900.0
2010-02-03 09:30:00,32.24,32.24,32.0,32.24,162100.0,32.24,32.24,32.0,32.24,162100.0
2010-02-03 10:00:00,32.22,32.36,32.19,32.33,81800.0,32.22,32.36,32.19,32.33,81800.0
2010-02-03 10:30:00,32.32,32.4,32.22,32.37,81400.0,32.32,32.4,32.22,32.37,81400.0
2010-02-03 11:00:00,32.37,32.54,32.35,32.5,110900.0,32.37,32.54,32.35,32.5,110900.0
2010-02-03 11:30:00,32.51,32.55,32.46,32.47,75200.0,32.51,32.55,32.46,32.47,75200.0
2010-02-03 12:00:00,32.46,32.54,32.41,32.51,95600.0,32.46,32.54,32.41,32.51,95600.0
2010-02-03 12:30:00,32.5,32.62,32.48,32.58,103100.0,32.5,32.62,32.48,32.58,103100.0
2010-02-03 13:00:00,32.57,32.65,32.54,32.62,83300.0,32.57,32.65,32.54,32.62,83300.0
2010-02-03 13:30:00,32.61,32.7,32.61,32.69,78300.0,32.61,32.7,32.61,32.69,78300.0
2010-02-03 14:00:00,32.7,32.71,32.6,32.68,106500.0,32.7,32.71,32.6,32.68,106500.0
2010-02-03 14:30:00,32.68,32.7,32.58,32.68,117900.0,32.68,32.7,32.58,32.68,117900.0
2010-02-03 15:00:00,32.67,32.74,32.65,32.7,160800.0,32.67,32.74,32.65,32.7,160800.0
2010-02-03 15:30:00,32.7,32.74,32.59,32.63,302900.0,32.7,32.74,32.59,32.63,302900.0
2010-02-04 09:30:00,32.46,32.58,32.29,32.33,146300.0,32.46,32.58,32.29,32.33,146300.0
2010-02-04 10:00:00,32.3,32.42,32.25,32.4,130200.0,32.3,32.42,32.25,32.4,130200.0
2010-02-04 10:30:00,32.4,32.5,32.32,32.39,172300.0,32.4,32.5,32.32,32.39,172300.0
2010-02-04 11:00:00,32.37,32.42,32.3,32.4,79500.0,32.37,32.42,32.3,32.4,79500.0
2010-02-04 11:30:00,32.4,32.4,32.25,32.34,87000.0,32.4,32.4,32.25,32.34,87000.0
2010-02-04 12:00:00,32.35,32.58,32.28,32.55,291900.0,32.35,32.58,32.28,32.55,291900.0
2010-02-04 12:30:00,32.55,32.55,32.37,32.5,183700.0,32.55,32.55,32.37,32.5,183700.0
2010-02-04 13:00:00,32.5,32.56,32.4,32.55,143900.0,32.5,32.56,32.4,32.55,143900.0
2010-02-04 13:30:00,32.54,32.59,32.43,32.53,159800.0,32.54,32.59,32.43,32.53,159800.0
2010-02-04 14:00:00,32.53,32.59,32.48,32.56,141400.0,32.53,32.59,32.48,32.56,141400.0
2010-02-04 14:30:00,32.56,32.72,32.53,32.68,166400.0,32.56,32.72,32.53,32.68,166400.0
2010-02-04 15:00:00,32.69,32.69,32.5,32.54,210600.0,32.69,32.69,32.5,32.54,210600.0
2010-02-04 15:30:00,32.54,32.6,32.45,32.45,529700.0,32.54,32.6,32.45,32.45,529700.0
2010-02-05 09:30:00,32.55,32.6,32.02,32.12,359300.0,32.55,32.6,32.02,32.12,359300.0
2010-02-05 10:00:00,32.11,32.23,31.93,32.13,291400.0,32.11,32.23,31.93,32.13,291400.0
2010-02-05 10:30:00,32.13,32.16,31.98,31.99,216000.0,32.13,32.16,31.98,31.99,216000.0
2010-02-05 11:00:00,31.99,32.08,31.9,31.98,143800.0,31.99,32.08,31.9,31.98,143800.0
2010-02-05 11:30:00,31.98,32.0,31.75,31.81,205200.0,31.98,32.0,31.75,31.81,205200.0
2010-02-05 12:00:00,31.81,32.04,31.81,31.98,135300.0,31.81,32.04,31.81,31.98,135300.0
2010-02-05 12:30:00,31.98,32.09,31.92,32.08,79200.0,31.98,32.09,31.92,32.08,79200.0
2010-02-05 13:00:00,32.08,32.08,31.83,31.85,81600.0,32.08,32.08,31.83,31.85,81600.0
2010-02-05 13:30:00,31.85,31.88,31.7,31.77,129600.0,31.85,31.88,31.7,31.77,129600.0
2010-02-05 14:00:00,31.78,31.94,31.75,31.93,114500.0,31.78,31.94,31.75,31.93,114500.0
2010-02-05 14:30:00,31.93,31.99,31.87,31.94,140700.0,31.93,31.99,31.87,31.94,140700.0
2010-02-05 15:00:00,31.95,32.3,31.95,32.05,319800.0,31.95,32.3,31.95,32.05,319800.0
2010-02-05 15:30:00,32.06,32.37,32.0,32.33,634300.0,32.06,32.37,32.0,32.33,634300.0
2010-02-08 09:30:00,32.18,32.25,31.79,32.03,240200.0,32.18,32.25,31.79,32.03,240200.0
2010-02-08 10:00:00,32.04,32.18,32.03,32.13,152600.0,32.04,32.18,32.03,32.13,152600.0
2010-02-08 10:30:00,32.14,32.26,32.13,32.2,114600.0,32.14,32.26,32.13,32.2,114600.0
2010-02-08 11:00:00,32.21,32.32,32.15,32.23,145200.0,32.21,32.32,32.15,32.23,145200.0
2010-02-08 11:30:00,32.23,32.39,32.22,32.32,89400.0,32.23,32.39,32.22,32.32,89400.0
2010-02-08 12:00:00,32.32,32.35,32.24,32.28,125300.0,32.32,32.35,32.24,32.28,125300.0
2010-02-08 12:30:00,32.28,32.28,32.19,32.22,76400.0,32.28,32.28,32.19,32.22,76400.0
2010-02-08 13:00:00,32.22,32.22,32.1,32.17,143400.0,32.22,32.22,32.1,32.17,143400.0
2010-02-08 13:30:00,32.17,32.26,32.14,32.26,75600.0,32.17,32.26,32.14,32.26,75600.0
2010-02-08 14:00:00,32.26,32.29,32.2,32.2,90300.0,32.26,32.29,32.2,32.2,90300.0
2010-02-08 14:30:00,32.2,32.33,32.18,32.31,187400.0,32.2,32.33,32.18,32.31,187400.0
2010-02-08 15:00:00,32.31,32.37,32.29,32.35,161700.0,32.31,32.37,32.29,32.35,161700.0
2010-02-08 15:30:00,32.36,32.36,32.31,32.32,415700.0,32.36,32.36,32.31,32.32,415700.0
2010-02-09 09:30:00,32.41,32.56,32.22,32.44,136600.0,32.41,32.56,32.22,32.44,136600.0
2010-02-09 10:00:00,32.44,32.71,32.4,32.65,147800.0,32.44,32.71,32.4,32.65,147800.0
2010-02-09 10:30:00,32.64,32.66,32.5,32.51,117600.0,32.64,32.66,32.5,32.51,117600.0
2010-02-09 11:00:00,32.51,32.57,32.45,32.54,218200.0,32.51,32.57,32.45,32.54,218200.0
2010-02-09 11:30:00,32.55,32.81,32.49,32.76,229700.0,32.55,32.81,32.49,32.76,229700.0
2010-02-09 12:00:00,32.76,32.97,32.73,32.92,144000.0,32.76,32.97,32.73,32.92,144000.0
2010-02-09 12:30:00,32.91,32.97,32.64,32.68,222600.0,32.91,32.97,32.64,32.68,222600.0
2010-02-09 13:00:00,32.68,32.91,32.68,32.85,101000.0,32.68,32.91,32.68,32.85,101000.0
2010-02-09 13:30:00,32.85,32.96,32.79,32.9,162800.0,32.85,32.96,32.79,32.9,162800.0
2010-02-09 14:00:00,32.9,32.92,32.81,32.83,83100.0,32.9,32.92,32.81,32.83,83100.0
2010-02-09 14:30:00,32.83,32.89,32.78,32.78,127500.0,32.83,32.89,32.78,32.78,127500.0
2010-02-09 15:00:00,32.78,33.01,32.78,33.0,334600.0,32.78,33.01,32.78,33.0,334600.0
2010-02-09 15:30:00,33.01,33.04,32.82,32.88,518500.0,33.01,33.04,32.82,32.88,518500.0
2010-02-10 09:30:00,32.95,32.97,32.77,32.86,109400.0,32.95,32.97,32.77,32.86,109400.0
2010-02-10 10:00:00,32.86,32.88,32.69,32.71,181600.0,32.86,32.88,32.69,32.71,181600.0
2010-02-10 10:30:00,32.7,32.87,32.67,32.77,124300.0,32.7,32.87,32.67,32.77,124300.0
2010-02-10 11:00:00,32.78,32.81,32.59,32.79,84600.0,32.78,32.81,32.59,32.79,84600.0
2010-02-10 11:30:00,32.8,32.81,32.62,32.66,62700.0,32.8,32.81,32.62,32.66,62700.0
2010-02-10 12:00:00,32.65,32.7,32.62,32.65,79300.0,32.65,32.7,32.62,32.65,79300.0
2010-02-10 12:30:00,32.66,32.71,32.63,32.63,59100.0,32.66,32.71,32.63,32.63,59100.0
2010-02-10 13:00:00,32.63,32.71,32.59,32.69,89200.0,32.63,32.71,32.59,32.69,89200.0
2010-02-10 13:30:00,32.68,32.72,32.64,32.68,108900.0,32.68,32.72,32.64,32.68,108900.0
2010-02-10 14:00:00,32.69,32.74,32.66,32.71,77900.0,32.69,32.74,32.66,32.71,77900.0
2010-02-10 14:30:00,32.71,32.76,32.67,32.72,97800.0,32.71,32.76,32.67,32.72,97800.0
2010-02-10 15:00:00,32.72,32.77,32.71,32.75,125300.0,32.72,32.77,32.71,32.75,125300.0
2010-02-10 15:30:00,32.76,32.82,32.71,32.75,414200.0,32.76,32.82,32.71,32.75,414200.0
2010-02-11 09:30:00,32.71,32.75,32.48,32.5,64400.0,32.71,32.75,32.48,32.5,64400.0
2010-02-11 10:00:00,32.48,32.71,32.44,32.5,71200.0,32.48,32.71,32.44,32.5,71200.0
2010-02-11 10:30:00,32.5,32.6,32.48,32.48,49300.0,32.5,32.6,32.48,32.48,49300.0
2010-02-11 11:00:00,32.47,32.8,32.47,32.71,127200.0,32.47,32.8,32.47,32.71,127200.0
2010-02-11 11:30:00,32.7,32.98,32.7,32.97,198800.0,32.7,32.98,32.7,32.97,198800.0
2010-02-11 12:00:00,32.97,33.03,32.97,33.0,124200.0,32.97,33.03,32.97,33.0,124200.0
2010-02-11 12:30:00,32.99,33.02,32.92,32.95,68400.0,32.99,33.02,32.92,32.95,68400.0
2010-02-11 13:00:00,32.96,33.01,32.91,32.99,84300.0,32.96,33.01,32.91,32.99,84300.0
2010-02-11 13:30:00,33.0,33.02,32.94,32.96,99000.0,33.0,33.02,32.94,32.96,99000.0
2010-02-11 14:00:00,32.97,33.04,32.96,33.0,104600.0,32.97,33.04,32.96,33.0,104600.0
2010-02-11 14:30:00,33.0,33.05,32.98,33.04,65600.0,33.0,33.05,32.98,33.04,65600.0
2010-02-11 15:00:00,33.04,33.04,32.97,32.98,98400.0,33.04,33.04,32.97,32.98,98400.0
2010-02-11 15:30:00,32.98,32.99,32.86,32.92,466000.0,32.98,32.99,32.86,32.92,466000.0
2010-02-12 09:30:00,32.7,32.7,32.41,32.62,98200.0,32.7,32.7,32.41,32.62,98200.0
2010-02-12 10:00:00,32.6,32.8,32.56,32.71,85600.0,32.6,32.8,32.56,32.71,85600.0
2010-02-12 10:30:00,32.71,32.75,32.54,32.63,50000.0,32.71,32.75,32.54,32.63,50000.0
2010-02-12 11:00:00,32.62,32.7,32.58,32.65,49300.0,32.62,32.7,32.58,32.65,49300.0
2010-02-12 11:30:00,32.65,32.68,32.6,32.66,30300.0,32.65,32.68,32.6,32.66,30300.0
2010-02-12 12:00:00,32.67,32.87,32.67,32.82,59600.0,32.67,32.87,32.67,32.82,59600.0
2010-02-12 12:30:00,32.83,32.89,32.81,32.84,38700.0,32.83,32.89,32.81,32.84,38700.0
2010-02-12 13:00:00,32.83,32.84,32.65,32.71,32100.0,32.83,32.84,32.65,32.71,32100.0
2010-02-12 13:30:00,32.7,32.77,32.67,32.71,60900.0,32.7,32.77,32.67,32.71,60900.0
2010-02-12 14:00:00,32.71,32.75,32.68,32.73,133000.0,32.71,32.75,32.68,32.73,133000.0
2010-02-12 14:30:00,32.73,32.73,32.64,32.69,59300.0,32.73,32.73,32.64,32.69,59300.0
2010-02-12 15:00:00,32.69,32.72,32.65,32.69,84300.0,32.69,32.72,32.65,32.69,84300.0
2010-02-12 15:30:00,32.69,32.75,32.63,32.74,330400.0,32.69,32.75,32.63,32.74,330400.0
2010-02-16 09:30:00,32.68,32.68,32.25,32.36,288700.0,32.68,32.68,32.25,32.36,288700.0
2010-02-16 10:00:00,32.37,32.53,32.28,32.52,183700.0,32.37,32.53,32.28,32.52,183700.0
2010-02-16 10:30:00,32.52,32.62,32.48,32.53,118800.0,32.52,32.62,32.48,32.53,118800.0
2010-02-16 11:00:00,32.53,32.66,32.52,32.63,139500.0,32.53,32.66,32.52,32.63,139500.0
2010-02-16 11:30:00,32.63,32.69,32.62,32.65,99200.0,32.63,32.69,32.62,32.65,99200.0
2010-02-16 12:00:00,32.66,32.72,32.65,32.72,71600.0,32.66,32.72,32.65,32.72,71600.0
2010-02-16 12:30:00,32.72,32.8,32.71,32.8,93800.0,32.72,32.8,32.71,32.8,93800.0
2010-02-16 13:00:00,32.8,32.8,32.76,32.78,55800.0,32.8,32.8,32.76,32.78,55800.0
2010-02-16 13:30:00,32.78,32.81,32.77,32.79,72100.0,32.78,32.81,32.77,32.79,72100.0
2010-02-16 14:00:00,32.79,32.84,32.78,32.8,91200.0,32.79,32.84,32.78,32.8,91200.0
2010-02-16 14:30:00,32.8,32.81,32.77,32.78,59200.0,32.8,32.81,32.77,32.78,59200.0
2010-02-16 15:00:00,32.79,32.79,32.75,32.75,111000.0,32.79,32.79,32.75,32.75,111000.0
2010-02-16 15:30:00,32.75,32.82,32.74,32.79,356300.0,32.75,32.82,32.74,32.79,356300.0
2010-02-17 09:30:00,33.09,33.25,32.78,32.88,197900.0,33.09,33.25,32.78,32.88,197900.0
2010-02-17 10:00:00,32.88,32.96,32.82,32.9,151000.0,32.88,32.96,32.82,32.9,151000.0
2010-02-17 10:30:00,32.9,32.97,32.88,32.92,142800.0,32.9,32.97,32.88,32.92,142800.0
2010-02-17 11:00:00,32.92,32.94,32.77,32.82,168900.0,32.92,32.94,32.77,32.82,168900.0
2010-02-17 11:30:00,32.81,32.86,32.78,32.82,86400.0,32.81,32.86,32.78,32.82,86400.0
2010-02-17 12:00:00,32.83,32.83,32.8,32.81,64300.0,32.83,32.83,32.8,32.81,64300.0
2010-02-17 12:30:00,32.82,32.82,32.81,32.82,52400.0,32.82,32.82,32.81,32.82,52400.0
2010-02-17 13:00:00,32.82,32.82,32.81,32.82,47600.0,32.82,32.82,32.81,32.82,47600.0
2010-02-17 13:30:00,32.82,32.82,32.8,32.8,49700.0,32.82,32.82,32.8,32.8,49700.0
2010-02-17 14:00:00,32.8,32.81,32.76,32.76,125500.0,32.8,32.81,32.76,32.76,125500.0
2010-02-17 14:30:00,32.76,32.77,32.76,32.77,30400.0,32.76,32.77,32.76,32.77,30400.0
2010-02-17 15:00:00,32.76,32.86,32.76,32.85,160600.0,32.76,32.86,32.76,32.85,160600.0
2010-02-17 15:30:00,32.85,32.87,32.79,32.87,278600.0,32.85,32.87,32.79,32.87,278600.0
2010-02-18 09:30:00,32.8,32.93,32.46,32.57,228800.0,32.8,32.93,32.46,32.57,228800.0
2010-02-18 10:00:00,32.58,32.61,32.53,32.57,139400.0,32.58,32.61,32.53,32.57,139400.0
2010-02-18 10:30:00,32.57,32.63,32.55,32.59,135000.0,32.57,32.63,32.55,32.59,135000.0
2010-02-18 11:00:00,32.59,32.74,32.57,32.7,109000.0,32.59,32.74,32.57,32.7,109000.0
2010-02-18 11:30:00,32.7,32.77,32.68,32.74,98000.0,32.7,32.77,32.68,32.74,98000.0
2010-02-18 12:00:00,32.74,32.74,32.73,32.73,31400.0,32.74,32.74,32.73,32.73,31400.0
2010-02-18 12:30:00,32.73,32.74,32.73,32.74,36600.0,32.73,32.74,32.73,32.74,36600.0
2010-02-18 13:00:00,32.73,32.74,32.66,32.67,156900.0,32.73,32.74,32.66,32.67,156900.0
2010-02-18 13:30:00,32.67,32.82,32.67,32.8,144100.0,32.67,32.82,32.67,32.8,144100.0
2010-02-18 14:00:00,32.8,32.86,32.8,32.85,183100.0,32.8,32.86,32.8,32.85,183100.0
2010-02-18 14:30:00,32.86,32.9,32.82,32.86,184500.0,32.86,32.9,32.82,32.86,184500.0
2010-02-18 15:00:00,32.86,32.92,32.78,32.8,355700.0,32.86,32.92,32.78,32.8,355700.0
2010-02-18 15:30:00,32.8,32.84,32.77,32.83,352400.0,32.8,32.84,32.77,32.83,352400.0
2010-02-19 09:30:00,32.9,33.0,32.83,32.93,124900.0,32.9,33.0,32.83,32.93,124900.0
2010-02-19 10:00:00,32.93,33.07,32.92,33.05,138300.0,32.93,33.07,32.92,33.05,138300.0
2010-02-19 10:30:00,33.05,33.07,32.98,33.03,153100.0,33.05,33.07,32.98,33.03,153100.0
2010-02-19 11:00:00,33.03,33.11,33.01,33.06,109400.0,33.03,33.11,33.01,33.06,109400.0
2010-02-19 11:30:00,33.06,33.16,33.05,33.15,77600.0,33.06,33.16,33.05,33.15,77600.0
2010-02-19 12:00:00,33.14,33.23,33.08,33.2,119000.0,33.14,33.23,33.08,33.2,119000.0
2010-02-19 12:30:00,33.21,33.24,33.07,33.1,83500.0,33.21,33.24,33.07,33.1,83500.0
2010-02-19 13:00:00,33.1,33.1,33.02,33.07,84400.0,33.1,33.1,33.02,33.07,84400.0
2010-02-19 13:30:00,33.07,33.16,33.06,33.16,67600.0,33.07,33.16,33.06,33.16,67600.0
2010-02-19 14:00:00,33.15,33.18,33.09,33.18,71900.0,33.15,33.18,33.09,33.18,71900.0
2010-02-19 14:30:00,33.18,33.19,33.1,33.11,58600.0,33.18,33.19,33.1,33.11,58600.0
2010-02-19 15:00:00,33.11,33.11,33.03,33.04,63400.0,33.11,33.11,33.03,33.04,63400.0
2010-02-19 15:30:00,33.04,33.15,33.03,33.07,372500.0,33.04,33.15,33.03,33.07,372500.0
2010-02-22 09:30:00,33.24,33.24,32.8,32.9,273900.0,33.24,33.24,32.8,32.9,273900.0
2010-02-22 10:00:00,32.9,32.92,32.8,32.91,97400.0,32.9,32.92,32.8,32.91,97400.0
2010-02-22 10:30:00,32.91,33.04,32.89,32.91,73100.0,32.91,33.04,32.89,32.91,73100.0
2010-02-22 11:00:00,32.92,32.96,32.85,32.9,87000.0,32.92,32.96,32.85,32.9,87000.0
2010-02-22 11:30:00,32.9,32.94,32.89,32.9,45600.0,32.9,32.94,32.89,32.9,45600.0
2010-02-22 12:00:00,32.9,32.93,32.89,32.9,45400.0,32.9,32.93,32.89,32.9,45400.0
2010-02-22 12:30:00,32.9,32.93,32.85,32.87,45600.0,32.9,32.93,32.85,32.87,45600.0
2010-02-22 13:00:00,32.87,32.88,32.78,32.8,54900.0,32.87,32.88,32.78,32.8,54900.0
2010-02-22 13:30:00,32.81,32.84,32.75,32.75,78400.0,32.81,32.84,32.75,32.75,78400.0
2010-02-22 14:00:00,32.76,32.82,32.73,32.81,88200.0,32.76,32.82,32.73,32.81,88200.0
2010-02-22 14:30:00,32.81,32.84,32.76,32.8,89800.0,32.81,32.84,32.76,32.8,89800.0
2010-02-22 15:00:00,32.81,32.89,32.81,32.86,87500.0,32.81,32.89,32.81,32.86,87500.0
2010-02-22 15:30:00,32.87,32.87,32.76,32.83,244000.0,32.87,32.87,32.76,32.83,244000.0
2010-02-23 09:30:00,32.78,33.0,32.73,32.82,176600.0,32.78,33.0,32.73,32.82,176600.0
2010-02-23 10:00:00,32.81,32.82,32.45,32.54,250900.0,32.81,32.82,32.45,32.54,250900.0
2010-02-23 10:30:00,32.52,32.56,32.47,32.56,114900.0,32.52,32.56,32.47,32.56,114900.0
2010-02-23 11:00:00,32.55,32.62,32.48,32.52,156000.0,32.55,32.62,32.48,32.52,156000.0
2010-02-23 11:30:00,32.52,32.54,32.36,32.38,104100.0,32.52,32.54,32.36,32.38,104100.0
2010-02-23 12:00:00,32.39,32.41,32.31,32.32,62400.0,32.39,32.41,32.31,32.32,62400.0
2010-02-23 12:30:00,32.33,32.43,32.32,32.42,53100.0,32.33,32.43,32.32,32.42,53100.0
2010-02-23 13:00:00,32.43,32.46,32.39,32.41,75900.0,32.43,32.46,32.39,32.41,75900.0
2010-02-23 13:30:00,32.41,32.48,32.37,32.47,91100.0,32.41,32.48,32.37,32.47,91100.0
2010-02-23 14:00:00,32.47,32.58,32.44,32.56,109800.0,32.47,32.58,32.44,32.56,109800.0
2010-02-23 14:30:00,32.55,32.6,32.51,32.54,191400.0,32.55,32.6,32.51,32.54,191400.0
2010-02-23 15:00:00,32.55,32.7,32.54,32.68,222800.0,32.55,32.7,32.54,32.68,222800.0
2010-02-23 15:30:00,32.68,32.68,32.58,32.63,274300.0,32.68,32.68,32.58,32.63,274300.0
2010-02-24 09:30:00,32.71,32.83,32.66,32.69,133000.0,32.71,32.83,32.66,32.69,133000.0
2010-02-24 10:00:00,32.69,32.7,32.49,32.63,138100.0,32.69,32.7,32.49,32.63,138100.0
2010-02-24 10:30:00,32.63,32.82,32.61,32.68,97300.0,32.63,32.82,32.61,32.68,97300.0
2010-02-24 11:00:00,32.69,32.7,32.55,32.59,50500.0,32.69,32.7,32.55,32.59,50500.0
2010-02-24 11:30:00,32.59,32.66,32.58,32.61,90800.0,32.59,32.66,32.58,32.61,90800.0
2010-02-24 12:00:00,32.62,32.72,32.6,32.68,35000.0,32.62,32.72,32.6,32.68,35000.0
2010-02-24 12:30:00,32.68,32.81,32.67,32.81,84500.0,32.68,32.81,32.67,32.81,84500.0
2010-02-24 13:00:00,32.8,32.84,32.8,32.82,52700.0,32.8,32.84,32.8,32.82,52700.0
2010-02-24 13:30:00,32.82,32.84,32.79,32.79,82300.0,32.82,32.84,32.79,32.79,82300.0
2010-02-24 14:00:00,32.8,32.8,32.7,32.7,55400.0,32.8,32.8,32.7,32.7,55400.0
2010-02-24 14:30:00,32.71,32.75,32.62,32.66,77500.0,32.71,32.75,32.62,32.66,77500.0
2010-02-24 15:00:00,32.66,32.72,32.63,32.68,93800.0,32.66,32.72,32.63,32.68,93800.0
2010-02-24 15:30:00,32.68,32.78,32.68,32.78,186400.0,32.68,32.78,32.68,32.78,186400.0
2010-02-25 09:30:00,32.42,32.42,32.18,32.26,125100.0,32.42,32.42,32.18,32.26,125100.0
2010-02-25 10:00:00,32.26,32.4,32.17,32.3,213600.0,32.26,32.4,32.17,32.3,213600.0
2010-02-25 10:30:00,32.29,32.37,32.13,32.13,105100.0,32.29,32.37,32.13,32.13,105100.0
2010-02-25 11:00:00,32.13,32.14,32.06,32.13,91900.0,32.13,32.14,32.06,32.13,91900.0
2010-02-25 11:30:00,32.12,32.15,32.04,32.15,82300.0,32.12,32.15,32.04,32.15,82300.0
2010-02-25 12:00:00,32.14,32.21,32.14,32.17,42200.0,32.14,32.21,32.14,32.17,42200.0
2010-02-25 12:30:00,32.17,32.24,32.16,32.23,33900.0,32.17,32.24,32.16,32.23,33900.0
2010-02-25 13:00:00,32.22,32.27,32.21,32.26,54900.0,32.22,32.27,32.21,32.26,54900.0
2010-02-25 13:30:00,32.26,32.54,32.24,32.53,96600.0,32.26,32.54,32.24,32.53,96600.0
2010-02-25 14:00:00,32.54,32.58,32.4,32.43,128700.0,32.54,32.58,32.4,32.43,128700.0
2010-02-25 14:30:00,32.43,32.49,32.38,32.47,62900.0,32.43,32.49,32.38,32.47,62900.0
2010-02-25 15:00:00,32.48,32.64,32.48,32.64,152400.0,32.48,32.64,32.48,32.64,152400.0
2010-02-25 15:30:00,32.63,32.7,32.53,32.58,263900.0,32.63,32.7,32.53,32.58,263900.0
2010-02-26 09:30:00,32.47,32.58,32.33,32.37,116200.0,32.47,32.58,32.33,32.37,116200.0
2010-02-26 10:00:00,32.37,32.53,32.31,32.48,101300.0,32.37,32.53,32.31,32.48,101300.0
2010-02-26 10:30:00,32.48,32.6,32.45,32.47,67700.0,32.48,32.6,32.45,32.47,67700.0
2010-02-26 11:00:00,32.47,32.66,32.46,32.6,78100.0,32.47,32.66,32.46,32.6,78100.0
2010-02-26 11:30:00,32.6,32.7,32.6,32.65,53200.0,32.6,32.7,32.6,32.65,53200.0
2010-02-26 12:00:00,32.63,32.65,32.55,32.62,35400.0,32.63,32.65,32.55,32.62,35400.0
2010-02-26 12:30:00,32.62,32.74,32.55,32.63,40600.0,32.62,32.74,32.55,32.63,40600.0
2010-02-26 13:00:00,32.63,32.66,32.55,32.58,35100.0,32.63,32.66,32.55,32.58,35100.0
2010-02-26 13:30:00,32.59,32.61,32.49,32.52,192000.0,32.59,32.61,32.49,32.52,192000.0
2010-02-26 14:00:00,32.52,32.54,32.46,32.5,97800.0,32.52,32.54,32.46,32.5,97800.0
2010-02-26 14:30:00,32.5,32.56,32.45,32.53,131500.0,32.5,32.56,32.45,32.53,131500.0
2010-02-26 15:00:00,32.54,32.57,32.51,32.53,115200.0,32.54,32.57,32.51,32.53,115200.0
2010-02-26 15:30:00,32.53,32.61,32.51,32.6,377500.0,32.53,32.61,32.51,32.6,377500.0
2010-03-01 09:30:00,32.83,32.83,32.48,32.65,186800.0,32.83,32.83,32.48,32.65,186800.0
2010-03-01 10:00:00,32.61,32.85,32.6,32.67,149400.0,32.61,32.85,32.6,32.67,149400.0
2010-03-01 10:30:00,32.68,32.81,32.61,32.75,124600.0,32.68,32.81,32.61,32.75,124600.0
2010-03-01 11:00:00,32.75,32.85,32.75,32.81,52000.0,32.75,32.85,32.75,32.81,52000.0
2010-03-01 11:30:00,32.81,32.91,32.71,32.88,127500.0,32.81,32.91,32.71,32.88,127500.0
2010-03-01 12:00:00,32.88,32.93,32.86,32.89,69300.0,32.88,32.93,32.86,32.89,69300.0
2010-03-01 12:30:00,32.88,32.88,32.82,32.85,67000.0,32.88,32.88,32.82,32.85,67000.0
2010-03-01 13:00:00,32.85,32.89,32.84,32.89,62800.0,32.85,32.89,32.84,32.89,62800.0
2010-03-01 13:30:00,32.89,32.95,32.88,32.93,76500.0,32.89,32.95,32.88,32.93,76500.0
2010-03-01 14:00:00,32.95,33.0,32.9,32.97,94800.0,32.95,33.0,32.9,32.97,94800.0
2010-03-01 14:30:00,32.97,32.98,32.89,32.94,163600.0,32.97,32.98,32.89,32.94,163600.0
2010-03-01 15:00:00,32.95,33.0,32.92,33.0,186600.0,32.95,33.0,32.92,33.0,186600.0
2010-03-01 15:30:00,33.0,33.0,32.84,32.92,400200.0,33.0,33.0,32.84,32.92,400200.0
2010-03-02 09:30:00,33.03,33.3,32.92,33.23,231700.0,33.03,33.3,32.92,33.23,231700.0
2010-03-02 10:00:00,33.23,33.32,33.23,33.26,136900.0,33.23,33.32,33.23,33.26,136900.0
2010-03-02 10:30:00,33.26,33.38,33.2,33.38,110600.0,33.26,33.38,33.2,33.38,110600.0
2010-03-02 11:00:00,33.38,33.47,33.27,33.28,190100.0,33.38,33.47,33.27,33.28,190100.0
2010-03-02 11:30:00,33.28,33.33,33.23,33.23,90000.0,33.28,33.33,33.23,33.23,90000.0
2010-03-02 12:00:00,33.24,33.27,33.15,33.17,83400.0,33.24,33.27,33.15,33.17,83400.0
2010-03-02 12:30:00,33.17,33.22,33.14,33.21,58200.0,33.17,33.22,33.14,33.21,58200.0
2010-03-02 13:00:00,33.21,33.31,33.21,33.27,80900.0,33.21,33.31,33.21,33.27,80900.0
2010-03-02 13:30:00,33.28,33.33,33.26,33.31,60600.0,33.28,33.33,33.26,33.31,60600.0
2010-03-02 14:00:00,33.32,33.34,33.15,33.18,98700.0,33.32,33.34,33.15,33.18,98700.0
2010-03-02 14:30:00,33.17,33.19,33.09,33.12,132000.0,33.17,33.19,33.09,33.12,132000.0
2010-03-02 15:00:00,33.12,33.2,33.09,33.12,144400.0,33.12,33.2,33.09,33.12,144400.0
2010-03-02 15:30:00,33.11,33.19,33.08,33.13,274200.0,33.11,33.19,33.08,33.13,274200.0
2010-03-03 09:30:00,33.15,33.28,33.09,33.24,85600.0,33.15,33.28,33.09,33.24,85600.0
2010-03-03 10:00:00,33.24,33.35,33.16,33.3,191800.0,33.24,33.35,33.16,33.3,191800.0
2010-03-03 10:30:00,33.31,33.46,33.29,33.43,102100.0,33.31,33.46,33.29,33.43,102100.0
2010-03-03 11:00:00,33.44,33.44,33.35,33.36,66100.0,33.44,33.44,33.35,33.36,66100.0
2010-03-03 11:30:00,33.36,33.38,33.32,33.36,122500.0,33.36,33.38,33.32,33.36,122500.0
2010-03-03 12:00:00,33.36,33.37,33.3,33.36,120400.0,33.36,33.37,33.3,33.36,120400.0
2010-03-03 12:30:00,33.35,33.36,33.26,33.27,96600.0,33.35,33.36,33.26,33.27,96600.0
2010-03-03 13:00:00,33.26,33.3,33.24,33.26,78000.0,33.26,33.3,33.24,33.26,78000.0
2010-03-03 13:30:00,33.26,33.31,33.26,33.31,54400.0,33.26,33.31,33.26,33.31,54400.0
2010-03-03 14:00:00,33.3,33.31,33.2,33.26,170600.0,33.3,33.31,33.2,33.26,170600.0
2010-03-03 14:30:00,33.26,33.27,33.19,33.2,171500.0,33.26,33.27,33.19,33.2,171500.0
2010-03-03 15:00:00,33.2,33.24,33.17,33.22,122100.0,33.2,33.24,33.17,33.22,122100.0
2010-03-03 15:30:00,33.22,33.27,33.19,33.22,285700.0,33.22,33.27,33.19,33.22,285700.0
2010-03-04 09:30:00,33.28,33.38,33.06,33.33,110100.0,33.28,33.38,33.06,33.33,110100.0
2010-03-04 10:00:00,33.33,33.35,33.24,33.35,85100.0,33.33,33.35,33.24,33.35,85100.0
2010-03-04 10:30:00,33.36,33.36,33.19,33.26,75400.0,33.36,33.36,33.19,33.26,75400.0
2010-03-04 11:00:00,33.25,33.33,33.25,33.3,24500.0,33.25,33.33,33.25,33.3,24500.0
2010-03-04 11:30:00,33.31,33.41,33.3,33.41,62300.0,33.31,33.41,33.3,33.41,62300.0
2010-03-04 12:00:00,33.41,33.41,33.34,33.36,69400.0,33.41,33.41,33.34,33.36,69400.0
2010-03-04 12:30:00,33.36,33.4,33.34,33.38,64000.0,33.36,33.4,33.34,33.38,64000.0
2010-03-04 13:00:00,33.38,33.46,33.38,33.4,108600.0,33.38,33.46,33.38,33.4,108600.0
2010-03-04 13:30:00,33.4,33.43,33.36,33.4,85800.0,33.4,33.43,33.36,33.4,85800.0
2010-03-04 14:00:00,33.4,33.46,33.4,33.44,131200.0,33.4,33.46,33.4,33.44,131200.0
2010-03-04 14:30:00,33.44,33.49,33.42,33.48,89800.0,33.44,33.49,33.42,33.48,89800.0
2010-03-04 15:00:00,33.48,33.54,33.43,33.54,176800.0,33.48,33.54,33.43,33.54,176800.0
2010-03-04 15:30:00,33.54,33.65,33.52,33.62,488100.0,33.54,33.65,33.52,33.62,488100.0
2010-03-05 09:30:00,33.58,33.99,33.55,33.98,145700.0,33.58,33.99,33.55,33.98,145700.0
2010-03-05 10:00:00,33.99,34.13,33.96,34.07,175600.0,33.99,34.13,33.96,34.07,175600.0
2010-03-05 10:30:00,34.06,34.13,33.98,34.02,124100.0,34.06,34.13,33.98,34.02,124100.0
2010-03-05 11:00:00,34.01,34.02,33.91,33.94,71100.0,34.01,34.02,33.91,33.94,71100.0
2010-03-05 11:30:00,33.93,33.94,33.85,33.86,39500.0,33.93,33.94,33.85,33.86,39500.0
2010-03-05 12:00:00,33.86,33.9,33.84,33.85,62900.0,33.86,33.9,33.84,33.85,62900.0
2010-03-05 12:30:00,33.86,33.95,33.85,33.94,40400.0,33.86,33.95,33.85,33.94,40400.0
2010-03-05 13:00:00,33.95,33.99,33.92,33.92,30000.0,33.95,33.99,33.92,33.92,30000.0
2010-03-05 13:30:00,33.91,33.92,33.87,33.91,59400.0,33.91,33.92,33.87,33.91,59400.0
2010-03-05 14:00:00,33.9,33.91,33.79,33.79,83900.0,33.9,33.91,33.79,33.79,83900.0
2010-03-05 14:30:00,33.79,33.82,33.75,33.77,83400.0,33.79,33.82,33.75,33.77,83400.0
2010-03-05 15:00:00,33.77,33.87,33.77,33.85,116000.0,33.77,33.87,33.77,33.85,116000.0
2010-03-05 15:30:00,33.86,33.86,33.72,33.75,340300.0,33.86,33.86,33.72,33.75,340300.0
2010-03-08 09:30:00,33.94,33.94,33.61,33.66,146900.0,33.94,33.94,33.61,33.66,146900.0
2010-03-08 10:00:00,33.66,33.83,33.66,33.8,128200.0,33.66,33.83,33.66,33.8,128200.0
2010-03-08 10:30:00,33.81,33.9,33.8,33.83,90000.0,33.81,33.9,33.8,33.83,90000.0
2010-03-08 11:00:00,33.83,33.83,33.8,33.8,61900.0,33.83,33.83,33.8,33.8,61900.0
2010-03-08 11:30:00,33.81,33.81,33.8,33.8,62500.0,33.81,33.81,33.8,33.8,62500.0
2010-03-08 12:00:00,33.8,33.83,33.8,33.8,64500.0,33.8,33.83,33.8,33.8,64500.0
2010-03-08 12:30:00,33.8,33.81,33.78,33.8,68200.0,33.8,33.81,33.78,33.8,68200.0
2010-03-08 13:00:00,33.8,33.84,33.78,33.79,47000.0,33.8,33.84,33.78,33.79,47000.0
2010-03-08 13:30:00,33.78,33.87,33.74,33.83,127800.0,33.78,33.87,33.74,33.83,127800.0
2010-03-08 14:00:00,33.82,33.87,33.78,33.8,99400.0,33.82,33.87,33.78,33.8,99400.0
2010-03-08 14:30:00,33.8,33.82,33.76,33.78,69900.0,33.8,33.82,33.76,33.78,69900.0
2010-03-08 15:00:00,33.77,33.82,33.73,33.8,108600.0,33.77,33.82,33.73,33.8,108600.0
2010-03-08 15:30:00,33.8,33.83,33.76,33.76,205200.0,33.8,33.83,33.76,33.76,205200.0
2010-03-09 09:30:00,33.73,33.81,33.63,33.76,83900.0,33.73,33.81,33.63,33.76,83900.0
2010-03-09 10:00:00,33.76,33.89,33.72,33.81,79300.0,33.76,33.89,33.72,33.81,79300.0
2010-03-09 10:30:00,33.81,33.98,33.8,33.96,47100.0,33.81,33.98,33.8,33.96,47100.0
2010-03-09 11:00:00,33.95,33.95,33.83,33.87,32400.0,33.95,33.95,33.83,33.87,32400.0
2010-03-09 11:30:00,33.86,33.94,33.83,33.89,74200.0,33.86,33.94,33.83,33.89,74200.0
2010-03-09 12:00:00,33.89,33.98,33.88,33.94,104100.0,33.89,33.98,33.88,33.94,104100.0
2010-03-09 12:30:00,33.95,34.06,33.92,34.05,58000.0,33.95,34.06,33.92,34.05,58000.0
2010-03-09 13:00:00,34.05,34.09,34.03,34.04,102100.0,34.05,34.09,34.03,34.04,102100.0
2010-03-09 13:30:00,34.05,34.11,34.0,34.01,211600.0,34.05,34.11,34.0,34.01,211600.0
2010-03-09 14:00:00,34.02,34.1,34.0,34.1,31200.0,34.02,34.1,34.0,34.1,31200.0
2010-03-09 14:30:00,34.09,34.1,33.94,33.96,307100.0,34.09,34.1,33.94,33.96,307100.0
2010-03-09 15:00:00,33.96,33.99,33.89,33.98,231700.0,33.96,33.99,33.89,33.98,231700.0
2010-03-09 15:30:00,33.97,34.09,33.97,34.04,278700.0,33.97,34.09,33.97,34.04,278700.0
2010-03-10 09:30:00,34.14,34.24,33.96,34.21,103400.0,34.14,34.24,33.96,34.21,103400.0
2010-03-10 10:00:00,34.22,34.34,34.15,34.34,117600.0,34.22,34.34,34.15,34.34,117600.0
2010-03-10 10:30:00,34.34,34.37,34.24,34.26,148400.0,34.34,34.37,34.24,34.26,148400.0
2010-03-10 11:00:00,34.26,34.3,34.14,34.17,109300.0,34.26,34.3,34.14,34.17,109300.0
2010-03-10 11:30:00,34.16,34.36,34.1,34.35,117400.0,34.16,34.36,34.1,34.35,117400.0
2010-03-10 12:00:00,34.35,34.4,34.32,34.37,146000.0,34.35,34.4,34.32,34.37,146000.0
2010-03-10 12:30:00,34.37,34.48,34.35,34.48,113500.0,34.37,34.48,34.35,34.48,113500.0
2010-03-10 13:00:00,34.47,34.6,34.44,34.56,118600.0,34.47,34.6,34.44,34.56,118600.0
2010-03-10 13:30:00,34.55,34.55,34.32,34.39,163400.0,34.55,34.55,34.32,34.39,163400.0
2010-03-10 14:00:00,34.38,34.46,34.38,34.45,154600.0,34.38,34.46,34.38,34.45,154600.0
2010-03-10 14:30:00,34.45,34.6,34.44,34.57,184800.0,34.45,34.6,34.44,34.57,184800.0
2010-03-10 15:00:00,34.57,34.62,34.49,34.5,265200.0,34.57,34.62,34.49,34.5,265200.0
2010-03-10 15:30:00,34.5,34.58,34.48,34.51,429100.0,34.5,34.58,34.48,34.51,429100.0
2010-03-11 09:30:00,34.5,34.58,34.28,34.35,169800.0,34.5,34.58,34.28,34.35,169800.0
2010-03-11 10:00:00,34.36,34.43,34.34,34.41,135200.0,34.36,34.43,34.34,34.41,135200.0
2010-03-11 10:30:00,34.4,34.47,34.39,34.39,127400.0,34.4,34.47,34.39,34.39,127400.0
2010-03-11 11:00:00,34.39,34.47,34.35,34.46,63100.0,34.39,34.47,34.35,34.46,63100.0
2010-03-11 11:30:00,34.46,34.46,34.32,34.39,173300.0,34.46,34.46,34.32,34.39,173300.0
2010-03-11 12:00:00,34.4,34.46,34.39,34.45,86600.0,34.4,34.46,34.39,34.45,86600.0
2010-03-11 12:30:00,34.45,34.5,34.4,34.5,72000.0,34.45,34.5,34.4,34.5,72000.0
2010-03-11 13:00:00,34.5,34.5,34.47,34.48,41000.0,34.5,34.5,34.47,34.48,41000.0
2010-03-11 13:30:00,34.49,34.58,34.48,34.57,89900.0,34.49,34.58,34.48,34.57,89900.0
2010-03-11 14:00:00,34.58,34.74,34.57,34.63,223400.0,34.58,34.74,34.57,34.63,223400.0
2010-03-11 14:30:00,34.63,34.66,34.58,34.64,118700.0,34.63,34.66,34.58,34.64,118700.0
2010-03-11 15:00:00,34.64,34.74,34.63,34.65,144000.0,34.64,34.74,34.63,34.65,144000.0
2010-03-11 15:30:00,34.65,34.78,34.65,34.7,298900.0,34.65,34.78,34.65,34.7,298900.0
2010-03-12 09:30:00,34.73,34.81,34.66,34.75,113800.0,34.73,34.81,34.66,34.75,113800.0
2010-03-12 10:00:00,34.75,34.75,34.59,34.66,118700.0,34.75,34.75,34.59,34.66,118700.0
2010-03-12 10:30:00,34.67,34.74,34.65,34.71,53700.0,34.67,34.74,34.65,34.71,53700.0
2010-03-12 11:00:00,34.72,34.79,34.66,34.79,47500.0,34.72,34.79,34.66,34.79,47500.0
2010-03-12 11:30:00,34.78,34.8,34.7,34.73,78500.0,34.78,34.8,34.7,34.73,78500.0
2010-03-12 12:00:00,34.73,34.75,34.67,34.68,55400.0,34.73,34.75,34.67,34.68,55400.0
2010-03-12 12:30:00,34.68,34.69,34.6,34.65,48400.0,34.68,34.69,34.6,34.65,48400.0
2010-03-12 13:00:00,34.65,34.7,34.63,34.67,32100.0,34.65,34.7,34.63,34.67,32100.0
2010-03-12 13:30:00,34.68,34.75,34.64,34.75,37000.0,34.68,34.75,34.64,34.75,37000.0
2010-03-12 14:00:00,34.75,34.75,34.72,34.74,48200.0,34.75,34.75,34.72,34.74,48200.0
2010-03-12 14:30:00,34.75,34.75,34.69,34.69,89200.0,34.75,34.75,34.69,34.69,89200.0
2010-03-12 15:00:00,34.69,34.76,34.66,34.75,207300.0,34.69,34.76,34.66,34.75,207300.0
2010-03-12 15:30:00,34.76,34.87,34.75,34.76,399600.0,34.76,34.87,34.75,34.76,399600.0
2010-03-15 09:30:00,34.73,34.9,34.59,34.67,159600.0,34.73,34.9,34.59,34.67,159600.0
2010-03-15 10:00:00,34.66,34.83,34.66,34.73,78200.0,34.66,34.83,34.66,34.73,78200.0
2010-03-15 10:30:00,34.73,34.78,34.61,34.65,105700.0,34.73,34.78,34.61,34.65,105700.0
2010-03-15 11:00:00,34.65,34.68,34.53,34.61,123500.0,34.65,34.68,34.53,34.61,123500.0
2010-03-15 11:30:00,34.6,34.73,34.55,34.72,130600.0,34.6,34.73,34.55,34.72,130600.0
2010-03-15 12:00:00,34.72,34.76,34.66,34.66,68800.0,34.72,34.76,34.66,34.66,68800.0
2010-03-15 12:30:00,34.67,34.69,34.49,34.49,77000.0,34.67,34.69,34.49,34.49,77000.0
2010-03-15 13:00:00,34.48,34.52,34.44,34.46,95700.0,34.48,34.52,34.44,34.46,95700.0
2010-03-15 13:30:00,34.45,34.58,34.45,34.48,73000.0,34.45,34.58,34.45,34.48,73000.0
2010-03-15 14:00:00,34.49,34.49,34.38,34.46,96800.0,34.49,34.49,34.38,34.46,96800.0
2010-03-15 14:30:00,34.46,34.51,34.44,34.5,61200.0,34.46,34.51,34.44,34.5,61200.0
2010-03-15 15:00:00,34.5,34.59,34.48,34.59,113900.0,34.5,34.59,34.48,34.59,113900.0
2010-03-15 15:30:00,34.59,34.64,34.55,34.6,217000.0,34.59,34.64,34.55,34.6,217000.0
2010-03-16 09:30:00,34.53,34.91,34.27,34.5,116000.0,34.53,34.91,34.27,34.5,116000.0
2010-03-16 10:00:00,34.49,34.54,34.39,34.54,88800.0,34.49,34.54,34.39,34.54,88800.0
2010-03-16 10:30:00,34.54,34.58,34.46,34.56,46700.0,34.54,34.58,34.46,34.56,46700.0
2010-03-16 11:00:00,34.56,34.58,34.51,34.53,133400.0,34.56,34.58,34.51,34.53,133400.0
2010-03-16 11:30:00,34.53,34.55,34.5,34.52,52700.0,34.53,34.55,34.5,34.52,52700.0
2010-03-16 12:00:00,34.53,34.53,34.47,34.5,62400.0,34.53,34.53,34.47,34.5,62400.0
2010-03-16 12:30:00,34.5,34.56,34.49,34.49,59100.0,34.5,34.56,34.49,34.49,59100.0
2010-03-16 13:00:00,34.49,34.51,34.46,34.46,32700.0,34.49,34.51,34.46,34.46,32700.0
2010-03-16 13:30:00,34.47,34.55,34.46,34.51,26100.0,34.47,34.55,34.46,34.51,26100.0
2010-03-16 14:00:00,34.51,34.65,34.48,34.62,75500.0,34.51,34.65,34.48,34.62,75500.0
2010-03-16 14:30:00,34.61,34.61,34.45,34.56,66200.0,34.61,34.61,34.45,34.56,66200.0
2010-03-16 15:00:00,34.56,34.59,34.47,34.5,153300.0,34.56,34.59,34.47,34.5,153300.0
2010-03-16 15:30:00,34.49,34.63,34.48,34.51,345300.0,34.49,34.63,34.48,34.51,345300.0
2010-03-17 09:30:00,34.51,34.6,34.41,34.43,118100.0,34.51,34.6,34.41,34.43,118100.0
2010-03-17 10:00:00,34.44,34.46,34.41,34.44,99500.0,34.44,34.46,34.41,34.44,99500.0
2010-03-17 10:30:00,34.44,34.49,34.42,34.48,91200.0,34.44,34.49,34.42,34.48,91200.0
2010-03-17 11:00:00,34.48,34.53,34.46,34.51,78600.0,34.48,34.53,34.46,34.51,78600.0
2010-03-17 11:30:00,34.51,34.58,34.49,34.51,54000.0,34.51,34.58,34.49,34.51,54000.0
2010-03-17 12:00:00,34.51,34.51,34.46,34.47,62100.0,34.51,34.51,34.46,34.47,62100.0
2010-03-17 12:30:00,34.47,34.49,34.45,34.48,62000.0,34.47,34.49,34.45,34.48,62000.0
2010-03-17 13:00:00,34.48,34.5,34.33,34.39,145100.0,34.48,34.5,34.33,34.39,145100.0
2010-03-17 13:30:00,34.39,34.46,34.39,34.41,102300.0,34.39,34.46,34.39,34.41,102300.0
2010-03-17 14:00:00,34.4,34.4,34.34,34.34,80800.0,34.4,34.4,34.34,34.34,80800.0
2010-03-17 14:30:00,34.34,34.35,34.22,34.27,98600.0,34.34,34.35,34.22,34.27,98600.0
2010-03-17 15:00:00,34.27,34.32,34.18,34.32,160200.0,34.27,34.32,34.18,34.32,160200.0
2010-03-17 15:30:00,34.32,34.41,34.31,34.36,192100.0,34.32,34.41,34.31,34.36,192100.0
2010-03-18 09:30:00,34.28,34.32,34.07,34.27,98100.0,34.28,34.32,34.07,34.27,98100.0
2010-03-18 10:00:00,34.28,34.33,34.17,34.18,90800.0,34.28,34.33,34.17,34.18,90800.0
2010-03-18 10:30:00,34.18,34.21,34.14,34.15,138100.0,34.18,34.21,34.14,34.15,138100.0
2010-03-18 11:00:00,34.16,34.34,34.15,34.31,79300.0,34.16,34.34,34.15,34.31,79300.0
2010-03-18 11:30:00,34.31,34.37,34.28,34.35,70600.0,34.31,34.37,34.28,34.35,70600.0
2010-03-18 12:00:00,34.34,34.35,34.25,34.32,56000.0,34.34,34.35,34.25,34.32,56000.0
2010-03-18 12:30:00,34.34,34.41,34.31,34.38,39100.0,34.34,34.41,34.31,34.38,39100.0
2010-03-18 13:00:00,34.39,34.44,34.38,34.39,40800.0,34.39,34.44,34.38,34.39,40800.0
2010-03-18 13:30:00,34.39,34.44,34.35,34.36,39900.0,34.39,34.44,34.35,34.36,39900.0
2010-03-18 14:00:00,34.35,34.36,34.35,34.36,78500.0,34.35,34.36,34.35,34.36,78500.0
2010-03-18 14:30:00,34.36,34.42,34.32,34.4,113000.0,34.36,34.42,34.32,34.4,113000.0
2010-03-18 15:00:00,34.4,34.47,34.37,34.47,96900.0,34.4,34.47,34.37,34.47,96900.0
2010-03-18 15:30:00,34.47,34.52,34.44,34.44,216500.0,34.47,34.52,34.44,34.44,216500.0
2010-03-19 09:30:00,34.46,34.74,34.35,34.42,395100.0,34.46,34.74,34.35,34.42,395100.0
2010-03-19 10:00:00,34.43,34.43,34.27,34.28,43300.0,34.43,34.43,34.27,34.28,43300.0
2010-03-19 10:30:00,34.28,34.3,34.22,34.26,40300.0,34.28,34.3,34.22,34.26,40300.0
2010-03-19 11:00:00,34.26,34.29,34.12,34.18,65200.0,34.26,34.29,34.12,34.18,65200.0
2010-03-19 11:30:00,34.18,34.27,34.17,34.24,64300.0,34.18,34.27,34.17,34.24,64300.0
2010-03-19 12:00:00,34.23,34.27,34.18,34.22,39700.0,34.23,34.27,34.18,34.22,39700.0
2010-03-19 12:30:00,34.2,34.24,34.17,34.19,76700.0,34.2,34.24,34.17,34.19,76700.0
2010-03-19 13:00:00,34.19,34.24,34.15,34.18,44400.0,34.19,34.24,34.15,34.18,44400.0
2010-03-19 13:30:00,34.18,34.18,34.09,34.15,41100.0,34.18,34.18,34.09,34.15,41100.0
2010-03-19 14:00:00,34.16,34.22,34.14,34.18,32200.0,34.16,34.22,34.14,34.18,32200.0
2010-03-19 14:30:00,34.18,34.2,34.13,34.15,41200.0,34.18,34.2,34.13,34.15,41200.0
2010-03-19 15:00:00,34.15,34.21,34.13,34.13,113600.0,34.15,34.21,34.13,34.13,113600.0
2010-03-19 15:30:00,34.12,34.31,34.08,34.31,297100.0,34.12,34.31,34.08,34.31,297100.0
2010-03-22 09:30:00,34.24,34.72,34.24,34.71,165300.0,34.24,34.72,34.24,34.71,165300.0
2010-03-22 10:00:00,34.71,34.75,34.63,34.72,119400.0,34.71,34.75,34.63,34.72,119400.0
2010-03-22 10:30:00,34.72,34.75,34.68,34.75,95600.0,34.72,34.75,34.68,34.75,95600.0
2010-03-22 11:00:00,34.74,34.86,34.74,34.78,115100.0,34.74,34.86,34.74,34.78,115100.0
2010-03-22 11:30:00,34.78,34.83,34.73,34.81,94100.0,34.78,34.83,34.73,34.81,94100.0
2010-03-22 12:00:00,34.81,34.82,34.73,34.75,71900.0,34.81,34.82,34.73,34.75,71900.0
2010-03-22 12:30:00,34.76,34.89,34.74,34.84,85500.0,34.76,34.89,34.74,34.84,85500.0
2010-03-22 13:00:00,34.85,34.92,34.83,34.9,89500.0,34.85,34.92,34.83,34.9,89500.0
2010-03-22 13:30:00,34.89,34.92,34.83,34.9,93100.0,34.89,34.92,34.83,34.9,93100.0
2010-03-22 14:00:00,34.9,34.9,34.84,34.86,84700.0,34.9,34.9,34.84,34.86,84700.0
2010-03-22 14:30:00,34.87,34.95,34.87,34.95,165600.0,34.87,34.95,34.87,34.95,165600.0
2010-03-22 15:00:00,34.95,34.96,34.88,34.89,122600.0,34.95,34.96,34.88,34.89,122600.0
2010-03-22 15:30:00,34.89,34.9,34.81,34.85,426000.0,34.89,34.9,34.81,34.85,426000.0
2010-03-23 09:30:00,34.89,34.99,34.67,34.78,126800.0,34.89,34.99,34.67,34.78,126800.0
2010-03-23 10:00:00,34.78,34.91,34.74,34.85,161100.0,34.78,34.91,34.74,34.85,161100.0
2010-03-23 10:30:00,34.85,34.85,34.78,34.79,136000.0,34.85,34.85,34.78,34.79,136000.0
2010-03-23 11:00:00,34.79,34.9,34.76,34.84,170700.0,34.79,34.9,34.76,34.84,170700.0
2010-03-23 11:30:00,34.85,34.86,34.79,34.8,59700.0,34.85,34.86,34.79,34.8,59700.0
2010-03-23 12:00:00,34.8,34.87,34.8,34.81,75100.0,34.8,34.87,34.8,34.81,75100.0
2010-03-23 12:30:00,34.81,34.84,34.72,34.72,87000.0,34.81,34.84,34.72,34.72,87000.0
2010-03-23 13:00:00,34.73,34.77,34.72,34.75,37100.0,34.73,34.77,34.72,34.75,37100.0
2010-03-23 13:30:00,34.74,34.75,34.7,34.71,49600.0,34.74,34.75,34.7,34.71,49600.0
2010-03-23 14:00:00,34.71,34.75,34.66,34.7,57400.0,34.71,34.75,34.66,34.7,57400.0
2010-03-23 14:30:00,34.7,34.78,34.69,34.78,89600.0,34.7,34.78,34.69,34.78,89600.0
2010-03-23 15:00:00,34.77,34.85,34.76,34.83,177600.0,34.77,34.85,34.76,34.83,177600.0
2010-03-23 15:30:00,34.83,34.87,34.8,34.85,215800.0,34.83,34.87,34.8,34.85,215800.0
2010-03-24 09:30:00,34.85,35.12,34.85,34.95,361400.0,34.85,35.12,34.85,34.95,361400.0
2010-03-24 10:00:00,34.95,35.02,34.95,34.99,212600.0,34.95,35.02,34.95,34.99,212600.0
2010-03-24 10:30:00,34.99,35.08,34.99,35.01,93100.0,34.99,35.08,34.99,35.01,93100.0
2010-03-24 11:00:00,35.0,35.02,34.95,34.99,143600.0,35.0,35.02,34.95,34.99,143600.0
2010-03-24 11:30:00,34.99,35.03,34.98,34.99,244000.0,34.99,35.03,34.98,34.99,244000.0
2010-03-24 12:00:00,34.99,35.03,34.95,34.95,348400.0,34.99,35.03,34.95,34.95,348400.0
2010-03-24 12:30:00,34.96,34.98,34.9,34.9,79900.0,34.96,34.98,34.9,34.9,79900.0
2010-03-24 13:00:00,34.91,34.93,34.85,34.85,115400.0,34.91,34.93,34.85,34.85,115400.0
2010-03-24 13:30:00,34.86,34.93,34.85,34.92,99000.0,34.86,34.93,34.85,34.92,99000.0
2010-03-24 14:00:00,34.92,34.92,34.85,34.9,108500.0,34.92,34.92,34.85,34.9,108500.0
2010-03-24 14:30:00,34.9,34.92,34.88,34.9,144400.0,34.9,34.92,34.88,34.9,144400.0
2010-03-24 15:00:00,34.91,34.98,34.9,34.95,189600.0,34.91,34.98,34.9,34.95,189600.0
2010-03-24 15:30:00,34.96,34.98,34.92,34.92,476600.0,34.96,34.98,34.92,34.92,476600.0
2010-03-25 09:30:00,34.99,35.03,34.91,34.91,100500.0,34.99,35.03,34.91,34.91,100500.0
2010-03-25 10:00:00,34.92,34.98,34.88,34.92,91200.0,34.92,34.98,34.88,34.92,91200.0
2010-03-25 10:30:00,34.93,35.01,34.9,34.96,101900.0,34.93,35.01,34.9,34.96,101900.0
2010-03-25 11:00:00,34.96,35.01,34.95,34.97,159500.0,34.96,35.01,34.95,34.97,159500.0
2010-03-25 11:30:00,34.98,35.11,34.97,35.05,141000.0,34.98,35.11,34.97,35.05,141000.0
2010-03-25 12:00:00,35.06,35.1,35.04,35.09,150300.0,35.06,35.1,35.04,35.09,150300.0
2010-03-25 12:30:00,35.09,35.18,35.08,35.17,102500.0,35.09,35.18,35.08,35.17,102500.0
2010-03-25 13:00:00,35.16,35.21,35.14,35.19,80500.0,35.16,35.21,35.14,35.19,80500.0
2010-03-25 13:30:00,35.18,35.18,35.06,35.13,119700.0,35.18,35.18,35.06,35.13,119700.0
2010-03-25 14:00:00,35.13,35.2,35.05,35.06,170200.0,35.13,35.2,35.05,35.06,170200.0
2010-03-25 14:30:00,35.05,35.06,34.94,35.04,137100.0,35.05,35.06,34.94,35.04,137100.0
2010-03-25 15:00:00,35.04,35.12,35.0,35.04,127800.0,35.04,35.12,35.0,35.04,127800.0
2010-03-25 15:30:00,35.04,35.05,34.78,34.84,445400.0,35.04,35.05,34.78,34.84,445400.0
2010-03-26 09:30:00,34.94,35.07,34.87,34.95,80300.0,34.94,35.07,34.87,34.95,80300.0
2010-03-26 10:00:00,34.96,35.06,34.93,34.99,70900.0,34.96,35.06,34.93,34.99,70900.0
2010-03-26 10:30:00,34.99,35.0,34.81,34.83,56800.0,34.99,35.0,34.81,34.83,56800.0
2010-03-26 11:00:00,34.84,34.85,34.69,34.7,123700.0,34.84,34.85,34.69,34.7,123700.0
2010-03-26 11:30:00,34.7,34.74,34.62,34.62,120200.0,34.7,34.74,34.62,34.62,120200.0
2010-03-26 12:00:00,34.62,34.67,34.51,34.56,106400.0,34.62,34.67,34.51,34.56,106400.0
2010-03-26 12:30:00,34.57,34.7,34.56,34.6,76100.0,34.57,34.7,34.56,34.6,76100.0
2010-03-26 13:00:00,34.59,34.6,34.47,34.47,195300.0,34.59,34.6,34.47,34.47,195300.0
2010-03-26 13:30:00,34.48,34.52,34.44,34.45,112400.0,34.48,34.52,34.44,34.45,112400.0
2010-03-26 14:00:00,34.44,34.62,34.44,34.62,119000.0,34.44,34.62,34.44,34.62,119000.0
2010-03-26 14:30:00,34.62,34.68,34.62,34.65,128800.0,34.62,34.68,34.62,34.65,128800.0
2010-03-26 15:00:00,34.65,34.69,34.6,34.62,141200.0,34.65,34.69,34.6,34.62,141200.0
2010-03-26 15:30:00,34.63,34.72,34.6,34.72,264600.0,34.63,34.72,34.6,34.72,264600.0
2010-03-29 09:30:00,34.69,34.81,34.56,34.76,72400.0,34.69,34.81,34.56,34.76,72400.0
2010-03-29 10:00:00,34.76,34.92,34.71,34.75,161200.0,34.76,34.92,34.71,34.75,161200.0
2010-03-29 10:30:00,34.75,34.86,34.7,34.85,59500.0,34.75,34.86,34.7,34.85,59500.0
2010-03-29 11:00:00,34.85,34.91,34.77,34.88,44300.0,34.85,34.91,34.77,34.88,44300.0
2010-03-29 11:30:00,34.88,34.94,34.86,34.93,61000.0,34.88,34.94,34.86,34.93,61000.0
2010-03-29 12:00:00,34.93,34.94,34.89,34.92,55500.0,34.93,34.94,34.89,34.92,55500.0
2010-03-29 12:30:00,34.92,34.93,34.81,34.87,36700.0,34.92,34.93,34.81,34.87,36700.0
2010-03-29 13:00:00,34.87,34.92,34.86,34.86,39200.0,34.87,34.92,34.86,34.86,39200.0
2010-03-29 13:30:00,34.86,34.89,34.8,34.83,44600.0,34.86,34.89,34.8,34.83,44600.0
2010-03-29 14:00:00,34.83,34.85,34.72,34.73,51400.0,34.83,34.85,34.72,34.73,51400.0
2010-03-29 14:30:00,34.73,34.78,34.68,34.71,47900.0,34.73,34.78,34.68,34.71,47900.0
2010-03-29 15:00:00,34.71,34.72,34.65,34.65,58900.0,34.71,34.72,34.65,34.65,58900.0
2010-03-29 15:30:00,34.66,34.68,34.59,34.67,104600.0,34.66,34.68,34.59,34.67,104600.0
2010-03-30 09:30:00,34.61,34.81,34.44,34.78,130000.0,34.61,34.81,34.44,34.78,130000.0
2010-03-30 10:00:00,34.79,34.92,34.75,34.81,81600.0,34.79,34.92,34.75,34.81,81600.0
2010-03-30 10:30:00,34.81,34.89,34.8,34.86,43700.0,34.81,34.89,34.8,34.86,43700.0
2010-03-30 11:00:00,34.85,34.86,34.68,34.7,113700.0,34.85,34.86,34.68,34.7,113700.0
2010-03-30 11:30:00,34.71,34.81,34.7,34.76,33900.0,34.71,34.81,34.7,34.76,33900.0
2010-03-30 12:00:00,34.77,34.83,34.75,34.82,27400.0,34.77,34.83,34.75,34.82,27400.0
2010-03-30 12:30:00,34.82,34.84,34.79,34.83,34500.0,34.82,34.84,34.79,34.83,34500.0
2010-03-30 13:00:00,34.82,34.84,34.77,34.82,31300.0,34.82,34.84,34.77,34.82,31300.0
2010-03-30 13:30:00,34.82,34.82,34.74,34.8,39600.0,34.82,34.82,34.74,34.8,39600.0
2010-03-30 14:00:00,34.8,34.85,34.79,34.83,43000.0,34.8,34.85,34.79,34.83,43000.0
2010-03-30 14:30:00,34.83,34.88,34.82,34.84,42600.0,34.83,34.88,34.82,34.84,42600.0
2010-03-30 15:00:00,34.84,34.91,34.84,34.9,58900.0,34.84,34.91,34.84,34.9,58900.0
2010-03-30 15:30:00,34.9,34.93,34.8,34.8,157400.0,34.9,34.93,34.8,34.8,157400.0
2010-03-31 09:30:00,34.6,34.77,34.51,34.64,174900.0,34.6,34.77,34.51,34.64,174900.0
2010-03-31 10:00:00,34.65,34.86,34.62,34.85,80600.0,34.65,34.86,34.62,34.85,80600.0
2010-03-31 10:30:00,34.85,35.0,34.85,34.97,99300.0,34.85,35.0,34.85,34.97,99300.0
2010-03-31 11:00:00,34.98,35.0,34.85,34.91,66900.0,34.98,35.0,34.85,34.91,66900.0
2010-03-31 11:30:00,34.91,35.01,34.91,34.95,108300.0,34.91,35.01,34.91,34.95,108300.0
2010-03-31 12:00:00,34.96,35.0,34.94,34.99,42600.0,34.96,35.0,34.94,34.99,42600.0
2010-03-31 12:30:00,34.98,35.05,34.98,35.05,177400.0,34.98,35.05,34.98,35.05,177400.0
2010-03-31 13:00:00,35.05,35.09,35.03,35.05,123300.0,35.05,35.09,35.03,35.05,123300.0
2010-03-31 13:30:00,35.05,35.13,35.04,35.07,123600.0,35.05,35.13,35.04,35.07,123600.0
2010-03-31 14:00:00,35.07,35.18,35.07,35.1,130300.0,35.07,35.18,35.07,35.1,130300.0
2010-03-31 14:30:00,35.1,35.12,35.05,35.05,103100.0,35.1,35.12,35.05,35.05,103100.0
2010-03-31 15:00:00,35.05,35.11,35.05,35.09,170200.0,35.05,35.11,35.05,35.09,170200.0
2010-03-31 15:30:00,35.09,35.1,35.02,35.05,301900.0,35.09,35.1,35.02,35.05,301900.0
2010-04-01 09:30:00,35.13,35.48,35.09,35.41,117000.0,35.13,35.48,35.09,35.41,117000.0
2010-04-01 10:00:00,35.43,35.51,35.41,35.43,129700.0,35.43,35.51,35.41,35.43,129700.0
2010-04-01 10:30:00,35.44,35.44,35.26,35.35,112900.0,35.44,35.44,35.26,35.35,112900.0
2010-04-01 11:00:00,35.34,35.34,35.19,35.25,84900.0,35.34,35.34,35.19,35.25,84900.0
2010-04-01 11:30:00,35.26,35.31,35.24,35.29,58700.0,35.26,35.31,35.24,35.29,58700.0
2010-04-01 12:00:00,35.29,35.31,35.22,35.22,41900.0,35.29,35.31,35.22,35.22,41900.0
2010-04-01 12:30:00,35.23,35.23,35.14,35.19,68500.0,35.23,35.23,35.14,35.19,68500.0
2010-04-01 13:00:00,35.19,35.19,35.08,35.1,70400.0,35.19,35.19,35.08,35.1,70400.0
2010-04-01 13:30:00,35.09,35.14,34.91,34.94,143500.0,35.09,35.14,34.91,34.94,143500.0
2010-04-01 14:00:00,34.94,35.0,34.91,34.92,120200.0,34.94,35.0,34.91,34.92,120200.0
2010-04-01 14:30:00,34.92,34.98,34.8,34.98,140700.0,34.92,34.98,34.8,34.98,140700.0
2010-04-01 15:00:00,34.97,35.06,34.97,35.04,89600.0,34.97,35.06,34.97,35.04,89600.0
2010-04-01 15:30:00,35.03,35.14,35.03,35.11,266100.0,35.03,35.14,35.03,35.11,266100.0
2010-04-05 09:30:00,35.24,35.69,35.24,35.64,194000.0,35.24,35.69,35.24,35.64,194000.0
2010-04-05 10:00:00,35.64,35.73,35.63,35.71,107600.0,35.64,35.73,35.63,35.71,107600.0
2010-04-05 10:30:00,35.71,35.94,35.7,35.87,152400.0,35.71,35.94,35.7,35.87,152400.0
2010-04-05 11:00:00,35.88,35.9,35.78,35.87,75800.0,35.88,35.9,35.78,35.87,75800.0
2010-04-05 11:30:00,35.86,35.92,35.83,35.87,105300.0,35.86,35.92,35.83,35.87,105300.0
2010-04-05 12:00:00,35.88,35.89,35.85,35.88,60400.0,35.88,35.89,35.85,35.88,60400.0
2010-04-05 12:30:00,35.86,35.88,35.81,35.83,61000.0,35.86,35.88,35.81,35.83,61000.0
2010-04-05 13:00:00,35.83,35.83,35.64,35.74,124700.0,35.83,35.83,35.64,35.74,124700.0
2010-04-05 13:30:00,35.74,35.81,35.74,35.76,46400.0,35.74,35.81,35.74,35.76,46400.0
2010-04-05 14:00:00,35.76,35.77,35.75,35.76,45600.0,35.76,35.77,35.75,35.76,45600.0
2010-04-05 14:30:00,35.75,35.85,35.75,35.85,161300.0,35.75,35.85,35.75,35.85,161300.0
2010-04-05 15:00:00,35.84,35.9,35.83,35.87,195300.0,35.84,35.9,35.83,35.87,195300.0
2010-04-05 15:30:00,35.87,35.87,35.76,35.81,435800.0,35.87,35.87,35.76,35.81,435800.0
2010-04-06 09:30:00,35.88,35.88,35.59,35.67,129800.0,35.88,35.88,35.59,35.67,129800.0
2010-04-06 10:00:00,35.67,35.79,35.63,35.73,105500.0,35.67,35.79,35.63,35.73,105500.0
2010-04-06 10:30:00,35.74,35.78,35.7,35.72,73100.0,35.74,35.78,35.7,35.72,73100.0
2010-04-06 11:00:00,35.72,35.76,35.69,35.74,98900.0,35.72,35.76,35.69,35.74,98900.0
2010-04-06 11:30:00,35.75,35.87,35.74,35.85,81100.0,35.75,35.87,35.74,35.85,81100.0
2010-04-06 12:00:00,35.85,35.96,35.85,35.95,78100.0,35.85,35.96,35.85,35.95,78100.0
2010-04-06 12:30:00,35.96,35.99,35.91,35.95,103600.0,35.96,35.99,35.91,35.95,103600.0
2010-04-06 13:00:00,35.95,35.98,35.94,35.97,77200.0,35.95,35.98,35.94,35.97,77200.0
2010-04-06 13:30:00,35.96,35.98,35.94,35.96,75900.0,35.96,35.98,35.94,35.96,75900.0
2010-04-06 14:00:00,35.96,36.21,35.96,36.2,229500.0,35.96,36.21,35.96,36.2,229500.0
2010-04-06 14:30:00,36.2,36.3,36.14,36.3,194200.0,36.2,36.3,36.14,36.3,194200.0
2010-04-06 15:00:00,36.3,36.3,36.16,36.17,216900.0,36.3,36.3,36.16,36.17,216900.0
2010-04-06 15:30:00,36.16,36.32,36.13,36.23,590800.0,36.16,36.32,36.13,36.23,590800.0
2010-04-07 09:30:00,36.38,36.39,36.13,36.14,103000.0,36.38,36.39,36.13,36.14,103000.0
2010-04-07 10:00:00,36.14,36.3,36.09,36.29,160700.0,36.14,36.3,36.09,36.29,160700.0
2010-04-07 10:30:00,36.28,36.29,36.17,36.24,120500.0,36.28,36.29,36.17,36.24,120500.0
2010-04-07 11:00:00,36.25,36.34,36.23,36.32,129800.0,36.25,36.34,36.23,36.32,129800.0
2010-04-07 11:30:00,36.32,36.32,36.23,36.23,49300.0,36.32,36.32,36.23,36.23,49300.0
2010-04-07 12:00:00,36.23,36.23,36.19,36.2,66500.0,36.23,36.23,36.19,36.2,66500.0
2010-04-07 12:30:00,36.2,36.21,36.11,36.13,76900.0,36.2,36.21,36.11,36.13,76900.0
2010-04-07 13:00:00,36.14,36.14,36.03,36.05,87500.0,36.14,36.14,36.03,36.05,87500.0
2010-04-07 13:30:00,36.05,36.05,35.91,35.92,109500.0,36.05,36.05,35.91,35.92,109500.0
2010-04-07 14:00:00,35.92,35.99,35.85,35.88,191400.0,35.92,35.99,35.85,35.88,191400.0
2010-04-07 14:30:00,35.88,35.9,35.81,35.83,146300.0,35.88,35.9,35.81,35.83,146300.0
2010-04-07 15:00:00,35.82,35.82,35.64,35.73,242500.0,35.82,35.82,35.64,35.73,242500.0
2010-04-07 15:30:00,35.73,35.93,35.7,35.93,397800.0,35.73,35.93,35.7,35.93,397800.0
2010-04-08 09:30:00,35.92,35.97,35.51,35.53,173200.0,35.92,35.97,35.51,35.53,173200.0
2010-04-08 10:00:00,35.54,35.67,35.5,35.67,143700.0,35.54,35.67,35.5,35.67,143700.0
2010-04-08 10:30:00,35.66,35.72,35.64,35.67,128400.0,35.66,35.72,35.64,35.67,128400.0
2010-04-08 11:00:00,35.67,35.71,35.56,35.56,75000.0,35.67,35.71,35.56,35.56,75000.0
2010-04-08 11:30:00,35.57,35.69,35.56,35.64,68300.0,35.57,35.69,35.56,35.64,68300.0
2010-04-08 12:00:00,35.64,35.96,35.63,35.96,140400.0,35.64,35.96,35.63,35.96,140400.0
2010-04-08 12:30:00,35.96,36.09,35.92,36.09,140600.0,35.96,36.09,35.92,36.09,140600.0
2010-04-08 13:00:00,36.09,36.09,35.9,35.98,118600.0,36.09,36.09,35.9,35.98,118600.0
2010-04-08 13:30:00,35.99,36.05,35.94,35.96,79900.0,35.99,36.05,35.94,35.96,79900.0
2010-04-08 14:00:00,35.95,35.96,35.92,35.95,53900.0,35.95,35.96,35.92,35.95,53900.0
2010-04-08 14:30:00,35.94,36.01,35.94,35.97,59800.0,35.94,36.01,35.94,35.97,59800.0
2010-04-08 15:00:00,35.97,35.99,35.9,35.96,78200.0,35.97,35.99,35.9,35.96,78200.0
2010-04-08 15:30:00,35.96,35.97,35.89,35.92,181600.0,35.96,35.97,35.89,35.92,181600.0
2010-04-09 09:30:00,36.01,36.02,35.73,35.9,73000.0,36.01,36.02,35.73,35.9,73000.0
2010-04-09 10:00:00,35.9,35.96,35.74,35.76,73600.0,35.9,35.96,35.74,35.76,73600.0
2010-04-09 10:30:00,35.75,35.98,35.67,35.89,132700.0,35.75,35.98,35.67,35.89,132700.0
2010-04-09 11:00:00,35.89,36.02,35.89,36.02,56000.0,35.89,36.02,35.89,36.02,56000.0
2010-04-09 11:30:00,36.02,36.08,35.97,36.07,55900.0,36.02,36.08,35.97,36.07,55900.0
2010-04-09 12:00:00,36.06,36.08,36.03,36.05,29900.0,36.06,36.08,36.03,36.05,29900.0
2010-04-09 12:30:00,36.05,36.1,36.01,36.09,28700.0,36.05,36.1,36.01,36.09,28700.0
2010-04-09 13:00:00,36.09,36.13,36.07,36.08,38900.0,36.09,36.13,36.07,36.08,38900.0
2010-04-09 13:30:00,36.08,36.09,35.96,35.96,46300.0,36.08,36.09,35.96,35.96,46300.0
2010-04-09 14:00:00,35.96,35.99,35.93,35.98,53400.0,35.96,35.99,35.93,35.98,53400.0
2010-04-09 14:30:00,35.96,36.02,35.94,36.02,90500.0,35.96,36.02,35.94,36.02,90500.0
2010-04-09 15:00:00,36.02,36.13,36.0,36.12,123400.0,36.02,36.13,36.0,36.12,123400.0
2010-04-09 15:30:00,36.13,36.17,36.09,36.16,209500.0,36.13,36.17,36.09,36.16,209500.0
2010-04-12 09:30:00,36.06,36.26,35.97,35.99,145700.0,36.06,36.26,35.97,35.99,145700.0
2010-04-12 10:00:00,35.98,36.1,35.86,36.06,250900.0,35.98,36.1,35.86,36.06,250900.0
2010-04-12 10:30:00,36.06,36.1,35.98,36.08,113400.0,36.06,36.1,35.98,36.08,113400.0
2010-04-12 11:00:00,36.08,36.09,35.98,35.99,68600.0,36.08,36.09,35.98,35.99,68600.0
2010-04-12 11:30:00,35.99,36.09,35.98,36.09,55400.0,35.99,36.09,35.98,36.09,55400.0
2010-04-12 12:00:00,36.09,36.13,36.07,36.1,37900.0,36.09,36.13,36.07,36.1,37900.0
2010-04-12 12:30:00,36.1,36.2,36.1,36.19,61000.0,36.1,36.2,36.1,36.19,61000.0
2010-04-12 13:00:00,36.2,36.26,36.2,36.23,47200.0,36.2,36.26,36.2,36.23,47200.0
2010-04-12 13:30:00,36.23,36.24,36.1,36.1,79600.0,36.23,36.24,36.1,36.1,79600.0
2010-04-12 14:00:00,36.1,36.2,36.09,36.2,77800.0,36.1,36.2,36.09,36.2,77800.0
2010-04-12 14:30:00,36.19,36.22,36.12,36.2,98200.0,36.19,36.22,36.12,36.2,98200.0
2010-04-12 15:00:00,36.19,36.27,36.11,36.12,158700.0,36.19,36.27,36.11,36.12,158700.0
2010-04-12 15:30:00,36.13,36.15,36.07,36.09,214100.0,36.13,36.15,36.07,36.09,214100.0
2010-04-13 09:30:00,35.93,36.15,35.91,35.92,96000.0,35.93,36.15,35.91,35.92,96000.0
2010-04-13 10:00:00,35.92,36.0,35.86,35.89,163000.0,35.92,36.0,35.86,35.89,163000.0
2010-04-13 10:30:00,35.88,35.94,35.83,35.83,162900.0,35.88,35.94,35.83,35.83,162900.0
2010-04-13 11:00:00,35.83,35.88,35.81,35.83,82800.0,35.83,35.88,35.81,35.83,82800.0
2010-04-13 11:30:00,35.84,35.9,35.83,35.88,43700.0,35.84,35.9,35.83,35.88,43700.0
2010-04-13 12:00:00,35.88,35.93,35.87,35.91,70400.0,35.88,35.93,35.87,35.91,70400.0
2010-04-13 12:30:00,35.91,36.0,35.91,35.99,45900.0,35.91,36.0,35.91,35.99,45900.0
2010-04-13 13:00:00,35.99,36.02,35.95,35.95,49300.0,35.99,36.02,35.95,35.95,49300.0
2010-04-13 13:30:00,35.95,35.99,35.95,35.98,47200.0,35.95,35.99,35.95,35.98,47200.0
2010-04-13 14:00:00,35.98,36.02,35.96,35.97,47400.0,35.98,36.02,35.96,35.97,47400.0
2010-04-13 14:30:00,35.96,36.0,35.93,35.93,61000.0,35.96,36.0,35.93,35.93,61000.0
2010-04-13 15:00:00,35.93,35.93,35.89,35.9,99800.0,35.93,35.93,35.89,35.9,99800.0
2010-04-13 15:30:00,35.89,35.99,35.89,35.95,216400.0,35.89,35.99,35.89,35.95,216400.0
2010-04-14 09:30:00,36.03,36.16,35.89,35.93,123400.0,36.03,36.16,35.89,35.93,123400.0
2010-04-14 10:00:00,35.93,36.07,35.91,36.04,133900.0,35.93,36.07,35.91,36.04,133900.0
2010-04-14 10:30:00,36.04,36.11,35.97,36.1,49500.0,36.04,36.11,35.97,36.1,49500.0
2010-04-14 11:00:00,36.1,36.12,36.04,36.06,47700.0,36.1,36.12,36.04,36.06,47700.0
2010-04-14 11:30:00,36.07,36.07,35.98,36.02,35500.0,36.07,36.07,35.98,36.02,35500.0
2010-04-14 12:00:00,36.02,36.04,35.96,36.02,45500.0,36.02,36.04,35.96,36.02,45500.0
2010-04-14 12:30:00,36.02,36.04,35.99,36.03,41700.0,36.02,36.04,35.99,36.03,41700.0
2010-04-14 13:00:00,36.03,36.09,36.03,36.05,60600.0,36.03,36.09,36.03,36.05,60600.0
2010-04-14 13:30:00,36.05,36.06,36.01,36.03,27300.0,36.05,36.06,36.01,36.03,27300.0
2010-04-14 14:00:00,36.02,36.05,36.02,36.05,44300.0,36.02,36.05,36.02,36.05,44300.0
2010-04-14 14:30:00,36.05,36.08,36.04,36.08,41000.0,36.05,36.08,36.04,36.08,41000.0
2010-04-14 15:00:00,36.08,36.08,36.04,36.07,76500.0,36.08,36.08,36.04,36.07,76500.0
2010-04-14 15:30:00,36.08,36.17,36.08,36.11,261500.0,36.08,36.17,36.08,36.11,261500.0
2010-04-15 09:30:00,35.92,36.08,35.76,35.78,222000.0,35.92,36.08,35.76,35.78,222000.0
2010-04-15 10:00:00,35.79,35.84,35.69,35.7,203400.0,35.79,35.84,35.69,35.7,203400.0
2010-04-15 10:30:00,35.69,35.75,35.67,35.71,210000.0,35.69,35.75,35.67,35.71,210000.0
2010-04-15 11:00:00,35.72,35.73,35.68,35.69,211800.0,35.72,35.73,35.68,35.69,211800.0
2010-04-15 11:30:00,35.68,35.71,35.62,35.68,149600.0,35.68,35.71,35.62,35.68,149600.0
2010-04-15 12:00:00,35.68,35.7,35.58,35.59,152300.0,35.68,35.7,35.58,35.59,152300.0
2010-04-15 12:30:00,35.59,35.6,35.47,35.54,170800.0,35.59,35.6,35.47,35.54,170800.0
2010-04-15 13:00:00,35.55,35.6,35.49,35.6,146400.0,35.55,35.6,35.49,35.6,146400.0
2010-04-15 13:30:00,35.6,35.66,35.56,35.56,106700.0,35.6,35.66,35.56,35.56,106700.0
2010-04-15 14:00:00,35.55,35.6,35.54,35.55,104700.0,35.55,35.6,35.54,35.55,104700.0
2010-04-15 14:30:00,35.56,35.58,35.49,35.57,148700.0,35.56,35.58,35.49,35.57,148700.0
2010-04-15 15:00:00,35.56,35.63,35.54,35.54,149500.0,35.56,35.63,35.54,35.54,149500.0
2010-04-15 15:30:00,35.55,35.66,35.54,35.66,388400.0,35.55,35.66,35.54,35.66,388400.0
2010-04-16 09:30:00,35.54,35.63,35.35,35.4,317600.0,35.54,35.63,35.35,35.4,317600.0
2010-04-16 10:00:00,35.4,35.58,35.36,35.54,110100.0,35.4,35.58,35.36,35.54,110100.0
2010-04-16 10:30:00,35.55,35.61,35.43,35.48,167800.0,35.55,35.61,35.43,35.48,167800.0
2010-04-16 11:00:00,35.47,35.51,35.33,35.33,142300.0,35.47,35.51,35.33,35.33,142300.0
2010-04-16 11:30:00,35.33,35.39,35.3,35.32,117200.0,35.33,35.39,35.3,35.32,117200.0
2010-04-16 12:00:00,35.32,35.37,35.24,35.33,67900.0,35.32,35.37,35.24,35.33,67900.0
2010-04-16 12:30:00,35.32,35.36,35.19,35.27,112200.0,35.32,35.36,35.19,35.27,112200.0
2010-04-16 13:00:00,35.28,35.31,35.23,35.3,53500.0,35.28,35.31,35.23,35.3,53500.0
2010-04-16 13:30:00,35.3,35.33,35.19,35.26,103100.0,35.3,35.33,35.19,35.26,103100.0
2010-04-16 14:00:00,35.26,35.3,35.2,35.24,135400.0,35.26,35.3,35.2,35.24,135400.0
2010-04-16 14:30:00,35.25,35.33,35.24,35.26,89200.0,35.25,35.33,35.24,35.26,89200.0
2010-04-16 15:00:00,35.26,35.3,35.19,35.26,176500.0,35.26,35.3,35.19,35.26,176500.0
2010-04-16 15:30:00,35.26,35.38,35.23,35.32,385400.0,35.26,35.38,35.23,35.32,385400.0
2010-04-19 09:30:00,35.3,35.39,35.25,35.37,144500.0,35.3,35.39,35.25,35.37,144500.0
2010-04-19 10:00:00,35.38,35.43,35.33,35.41,168800.0,35.38,35.43,35.33,35.41,168800.0
2010-04-19 10:30:00,35.41,35.48,35.4,35.41,108300.0,35.41,35.48,35.4,35.41,108300.0
2010-04-19 11:00:00,35.42,35.42,35.25,35.27,70300.0,35.42,35.42,35.25,35.27,70300.0
2010-04-19 11:30:00,35.27,35.39,35.1,35.14,91000.0,35.27,35.39,35.1,35.14,91000.0
2010-04-19 12:00:00,35.16,35.16,35.0,35.13,76700.0,35.16,35.16,35.0,35.13,76700.0
2010-04-19 12:30:00,35.12,35.31,35.1,35.3,81000.0,35.12,35.31,35.1,35.3,81000.0
2010-04-19 13:00:00,35.31,35.31,35.17,35.17,171100.0,35.31,35.31,35.17,35.17,171100.0
2010-04-19 13:30:00,35.17,35.3,35.15,35.19,111200.0,35.17,35.3,35.15,35.19,111200.0
2010-04-19 14:00:00,35.2,35.3,35.17,35.26,86800.0,35.2,35.3,35.17,35.26,86800.0
2010-04-19 14:30:00,35.28,35.34,35.25,35.32,140300.0,35.28,35.34,35.25,35.32,140300.0
2010-04-19 15:00:00,35.33,35.35,35.24,35.3,290600.0,35.33,35.35,35.24,35.3,290600.0
2010-04-19 15:30:00,35.31,35.32,35.21,35.26,290400.0,35.31,35.32,35.21,35.26,290400.0
2010-04-20 09:30:00,35.0,35.43,34.99,35.24,128100.0,35.0,35.43,34.99,35.24,128100.0
2010-04-20 10:00:00,35.25,35.55,35.25,35.39,87500.0,35.25,35.55,35.25,35.39,87500.0
2010-04-20 10:30:00,35.39,35.5,35.38,35.45,71100.0,35.39,35.5,35.38,35.45,71100.0
2010-04-20 11:00:00,35.45,35.53,35.45,35.48,49900.0,35.45,35.53,35.45,35.48,49900.0
2010-04-20 11:30:00,35.48,35.56,35.48,35.54,49700.0,35.48,35.56,35.48,35.54,49700.0
2010-04-20 12:00:00,35.54,35.57,35.49,35.51,83900.0,35.54,35.57,35.49,35.51,83900.0
2010-04-20 12:30:00,35.52,35.65,35.52,35.62,75800.0,35.52,35.65,35.52,35.62,75800.0
2010-04-20 13:00:00,35.61,35.64,35.57,35.6,49400.0,35.61,35.64,35.57,35.6,49400.0
2010-04-20 13:30:00,35.59,35.64,35.59,35.63,38500.0,35.59,35.64,35.59,35.63,38500.0
2010-04-20 14:00:00,35.62,35.64,35.56,35.62,64000.0,35.62,35.64,35.56,35.62,64000.0
2010-04-20 14:30:00,35.61,35.67,35.59,35.66,54500.0,35.61,35.67,35.59,35.66,54500.0
2010-04-20 15:00:00,35.67,35.69,35.61,35.68,74300.0,35.67,35.69,35.61,35.68,74300.0
2010-04-20 15:30:00,35.68,35.68,35.57,35.58,169000.0,35.68,35.68,35.57,35.58,169000.0
2010-04-21 09:30:00,35.58,35.59,35.36,35.41,109800.0,35.58,35.59,35.36,35.41,109800.0
2010-04-21 10:00:00,35.44,35.59,35.39,35.57,60000.0,35.44,35.59,35.39,35.57,60000.0
2010-04-21 10:30:00,35.57,35.66,35.5,35.6,85500.0,35.57,35.66,35.5,35.6,85500.0
2010-04-21 11:00:00,35.59,35.6,35.47,35.5,54600.0,35.59,35.6,35.47,35.5,54600.0
2010-04-21 11:30:00,35.5,35.53,35.45,35.49,79700.0,35.5,35.53,35.45,35.49,79700.0
2010-04-21 12:00:00,35.48,35.58,35.47,35.54,37200.0,35.48,35.58,35.47,35.54,37200.0
2010-04-21 12:30:00,35.55,35.65,35.54,35.65,30100.0,35.55,35.65,35.54,35.65,30100.0
2010-04-21 13:00:00,35.64,35.65,35.58,35.63,34500.0,35.64,35.65,35.58,35.63,34500.0
2010-04-21 13:30:00,35.63,35.69,35.62,35.69,56500.0,35.63,35.69,35.62,35.69,56500.0
2010-04-21 14:00:00,35.68,35.68,35.56,35.56,56600.0,35.68,35.68,35.56,35.56,56600.0
2010-04-21 14:30:00,35.57,35.64,35.55,35.61,70200.0,35.57,35.64,35.55,35.61,70200.0
2010-04-21 15:00:00,35.62,35.72,35.62,35.68,86000.0,35.62,35.72,35.62,35.68,86000.0
2010-04-21 15:30:00,35.69,35.74,35.65,35.67,149600.0,35.69,35.74,35.65,35.67,149600.0
2010-04-22 09:30:00,35.35,35.53,35.14,35.15,162100.0,35.35,35.53,35.14,35.15,162100.0
2010-04-22 10:00:00,35.14,35.32,35.13,35.3,61000.0,35.14,35.32,35.13,35.3,61000.0
2010-04-22 10:30:00,35.3,35.53,35.21,35.44,93100.0,35.3,35.53,35.21,35.44,93100.0
2010-04-22 11:00:00,35.43,35.5,35.24,35.25,82100.0,35.43,35.5,35.24,35.25,82100.0
2010-04-22 11:30:00,35.26,35.26,35.13,35.17,62000.0,35.26,35.26,35.13,35.17,62000.0
2010-04-22 12:00:00,35.17,35.35,35.15,35.34,106900.0,35.17,35.35,35.15,35.34,106900.0
2010-04-22 12:30:00,35.33,35.38,35.31,35.37,44300.0,35.33,35.38,35.31,35.37,44300.0
2010-04-22 13:00:00,35.36,35.61,35.34,35.57,54200.0,35.36,35.61,35.34,35.57,54200.0
2010-04-22 13:30:00,35.57,35.6,35.46,35.56,40600.0,35.57,35.6,35.46,35.56,40600.0
2010-04-22 14:00:00,35.56,35.65,35.5,35.64,114300.0,35.56,35.65,35.5,35.64,114300.0
2010-04-22 14:30:00,35.65,35.65,35.51,35.52,66600.0,35.65,35.65,35.51,35.52,66600.0
2010-04-22 15:00:00,35.51,35.65,35.49,35.64,155500.0,35.51,35.65,35.49,35.64,155500.0
2010-04-22 15:30:00,35.65,35.69,35.59,35.66,201100.0,35.65,35.69,35.59,35.66,201100.0
2010-04-23 09:30:00,35.27,35.93,35.27,35.93,198400.0,35.27,35.93,35.27,35.93,198400.0
2010-04-23 10:00:00,35.94,36.12,35.88,35.99,241200.0,35.94,36.12,35.88,35.99,241200.0
2010-04-23 10:30:00,35.99,35.99,35.81,35.84,113800.0,35.99,35.99,35.81,35.84,113800.0
2010-04-23 11:00:00,35.85,35.96,35.81,35.83,85100.0,35.85,35.96,35.81,35.83,85100.0
2010-04-23 11:30:00,35.83,35.91,35.8,35.9,84600.0,35.83,35.91,35.8,35.9,84600.0
2010-04-23 12:00:00,35.9,35.94,35.86,35.89,97800.0,35.9,35.94,35.86,35.89,97800.0
2010-04-23 12:30:00,35.9,35.91,35.86,35.9,51400.0,35.9,35.91,35.86,35.9,51400.0
2010-04-23 13:00:00,35.89,35.94,35.86,35.93,94100.0,35.89,35.94,35.86,35.93,94100.0
2010-04-23 13:30:00,35.92,36.08,35.92,36.03,106100.0,35.92,36.08,35.92,36.03,106100.0
2010-04-23 14:00:00,36.02,36.03,35.98,35.98,52300.0,36.02,36.03,35.98,35.98,52300.0
2010-04-23 14:30:00,35.98,36.14,35.94,36.14,115900.0,35.98,36.14,35.94,36.14,115900.0
2010-04-23 15:00:00,36.15,36.22,36.08,36.08,129500.0,36.15,36.22,36.08,36.08,129500.0
2010-04-23 15:30:00,36.08,36.12,35.97,36.02,390600.0,36.08,36.12,35.97,36.02,390600.0
2010-04-26 09:30:00,36.48,36.52,34.67,35.04,799400.0,36.48,36.52,34.67,35.04,799400.0
2010-04-26 10:00:00,35.04,35.06,34.56,34.79,655600.0,35.04,35.06,34.56,34.79,655600.0
2010-04-26 10:30:00,34.78,34.88,34.6,34.74,283500.0,34.78,34.88,34.6,34.74,283500.0
2010-04-26 11:00:00,34.73,35.11,34.65,34.97,473300.0,34.73,35.11,34.65,34.97,473300.0
2010-04-26 11:30:00,34.97,34.98,34.67,34.74,280900.0,34.97,34.98,34.67,34.74,280900.0
2010-04-26 12:00:00,34.74,34.76,34.64,34.75,156100.0,34.74,34.76,34.64,34.75,156100.0
2010-04-26 12:30:00,34.75,35.07,34.75,35.06,185400.0,34.75,35.07,34.75,35.06,185400.0
2010-04-26 13:00:00,35.05,35.8,35.05,35.49,762200.0,35.05,35.8,35.05,35.49,762200.0
2010-04-26 13:30:00,35.52,35.57,35.22,35.44,323500.0,35.52,35.57,35.22,35.44,323500.0
2010-04-26 14:00:00,35.43,35.84,35.41,35.83,251800.0,35.43,35.84,35.41,35.83,251800.0
2010-04-26 14:30:00,35.83,35.83,35.69,35.7,371700.0,35.83,35.83,35.69,35.7,371700.0
2010-04-26 15:00:00,35.7,35.71,35.57,35.63,390400.0,35.7,35.71,35.57,35.63,390400.0
2010-04-26 15:30:00,35.63,35.75,35.52,35.52,757500.0,35.63,35.75,35.52,35.52,757500.0
2010-04-27 09:30:00,35.16,36.0,35.08,35.76,799300.0,35.16,36.0,35.08,35.76,799300.0
2010-04-27 10:00:00,35.76,35.87,35.6,35.83,373400.0,35.76,35.87,35.6,35.83,373400.0
2010-04-27 10:30:00,35.82,35.89,35.76,35.88,258600.0,35.82,35.89,35.76,35.88,258600.0
2010-04-27 11:00:00,35.88,35.9,35.63,35.66,235600.0,35.88,35.9,35.63,35.66,235600.0
2010-04-27 11:30:00,35.67,35.74,35.62,35.64,224600.0,35.67,35.74,35.62,35.64,224600.0
2010-04-27 12:00:00,35.65,35.72,35.53,35.6,229400.0,35.65,35.72,35.53,35.6,229400.0
2010-04-27 12:30:00,35.6,35.62,35.54,35.56,97100.0,35.6,35.62,35.54,35.56,97100.0
2010-04-27 13:00:00,35.55,35.82,35.55,35.8,163000.0,35.55,35.82,35.55,35.8,163000.0
2010-04-27 13:30:00,35.81,35.9,35.74,35.89,241300.0,35.81,35.9,35.74,35.89,241300.0
2010-04-27 14:00:00,35.89,35.99,35.88,35.93,341000.0,35.89,35.99,35.88,35.93,341000.0
2010-04-27 14:30:00,35.93,35.96,35.85,35.9,255100.0,35.93,35.96,35.85,35.9,255100.0
2010-04-27 15:00:00,35.9,35.94,35.87,35.92,354700.0,35.9,35.94,35.87,35.92,354700.0
2010-04-27 15:30:00,35.92,36.04,35.81,35.97,883900.0,35.92,36.04,35.81,35.97,883900.0
2010-04-28 09:30:00,36.0,36.01,35.65,35.69,142400.0,36.0,36.01,35.65,35.69,142400.0
2010-04-28 10:00:00,35.69,35.75,35.6,35.68,170400.0,35.69,35.75,35.6,35.68,170400.0
2010-04-28 10:30:00,35.68,35.71,35.56,35.69,99800.0,35.68,35.71,35.56,35.69,99800.0
2010-04-28 11:00:00,35.69,35.78,35.66,35.71,180400.0,35.69,35.78,35.66,35.71,180400.0
2010-04-28 11:30:00,35.71,35.83,35.64,35.65,364500.0,35.71,35.83,35.64,35.65,364500.0
2010-04-28 12:00:00,35.66,35.66,35.59,35.6,124300.0,35.66,35.66,35.59,35.6,124300.0
2010-04-28 12:30:00,35.61,35.63,35.54,35.54,51900.0,35.61,35.63,35.54,35.54,51900.0
2010-04-28 13:00:00,35.55,35.65,35.53,35.57,70200.0,35.55,35.65,35.53,35.57,70200.0
2010-04-28 13:30:00,35.57,35.63,35.55,35.56,45700.0,35.57,35.63,35.55,35.56,45700.0
2010-04-28 14:00:00,35.55,35.77,35.51,35.67,141900.0,35.55,35.77,35.51,35.67,141900.0
2010-04-28 14:30:00,35.67,35.72,35.58,35.61,84600.0,35.67,35.72,35.58,35.61,84600.0
2010-04-28 15:00:00,35.61,35.75,35.61,35.7,173200.0,35.61,35.75,35.61,35.7,173200.0
2010-04-28 15:30:00,35.71,35.73,35.61,35.65,374800.0,35.71,35.73,35.61,35.65,374800.0
2010-04-29 09:30:00,35.59,35.86,35.59,35.65,157400.0,35.59,35.86,35.59,35.65,157400.0
2010-04-29 10:00:00,35.66,35.85,35.59,35.8,65000.0,35.66,35.85,35.59,35.8,65000.0
2010-04-29 10:30:00,35.79,35.84,35.76,35.84,68700.0,35.79,35.84,35.76,35.84,68700.0
2010-04-29 11:00:00,35.84,35.86,35.76,35.77,68000.0,35.84,35.86,35.76,35.77,68000.0
2010-04-29 11:30:00,35.76,35.82,35.72,35.82,80100.0,35.76,35.82,35.72,35.82,80100.0
2010-04-29 12:00:00,35.82,35.91,35.8,35.9,79500.0,35.82,35.91,35.8,35.9,79500.0
2010-04-29 12:30:00,35.9,35.99,35.88,35.99,80600.0,35.9,35.99,35.88,35.99,80600.0
2010-04-29 13:00:00,35.99,35.99,35.88,35.89,57500.0,35.99,35.99,35.88,35.89,57500.0
2010-04-29 13:30:00,35.9,35.96,35.88,35.95,54700.0,35.9,35.96,35.88,35.95,54700.0
2010-04-29 14:00:00,35.96,35.97,35.9,35.94,89400.0,35.96,35.97,35.9,35.94,89400.0
2010-04-29 14:30:00,35.94,35.95,35.82,35.86,92500.0,35.94,35.95,35.82,35.86,92500.0
2010-04-29 15:00:00,35.86,35.9,35.85,35.86,115900.0,35.86,35.9,35.85,35.86,115900.0
2010-04-29 15:30:00,35.86,35.9,35.74,35.76,224900.0,35.86,35.9,35.74,35.76,224900.0
2010-04-30 09:30:00,35.86,35.98,35.69,35.83,170200.0,35.86,35.98,35.69,35.83,170200.0
2010-04-30 10:00:00,35.83,35.93,35.77,35.85,278300.0,35.83,35.93,35.77,35.85,278300.0
2010-04-30 10:30:00,35.86,36.0,35.79,35.98,129600.0,35.86,36.0,35.79,35.98,129600.0
2010-04-30 11:00:00,35.98,36.05,35.92,35.93,120600.0,35.98,36.05,35.92,35.93,120600.0
2010-04-30 11:30:00,35.93,36.06,35.92,36.06,129500.0,35.93,36.06,35.92,36.06,129500.0
2010-04-30 12:00:00,36.06,36.06,35.72,35.73,138200.0,36.06,36.06,35.72,35.73,138200.0
2010-04-30 12:30:00,35.72,35.74,35.6,35.63,88500.0,35.72,35.74,35.6,35.63,88500.0
2010-04-30 13:00:00,35.64,35.68,35.57,35.64,134200.0,35.64,35.68,35.57,35.64,134200.0
2010-04-30 13:30:00,35.64,35.67,35.56,35.57,87800.0,35.64,35.67,35.56,35.57,87800.0
2010-04-30 14:00:00,35.58,35.67,35.56,35.56,74000.0,35.58,35.67,35.56,35.56,74000.0
2010-04-30 14:30:00,35.57,35.65,35.56,35.59,62500.0,35.57,35.65,35.56,35.59,62500.0
2010-04-30 15:00:00,35.58,35.72,35.53,35.69,109500.0,35.58,35.72,35.53,35.69,109500.0
2010-04-30 15:30:00,35.69,35.7,35.6,35.65,321300.0,35.69,35.7,35.6,35.65,321300.0
2010-05-03 09:30:00,35.78,35.78,35.4,35.56,123600.0,35.78,35.78,35.4,35.56,123600.0
2010-05-03 10:00:00,35.56,35.69,35.45,35.51,105000.0,35.56,35.69,35.45,35.51,105000.0
2010-05-03 10:30:00,35.51,35.53,35.26,35.33,143100.0,35.51,35.53,35.26,35.33,143100.0
2010-05-03 11:00:00,35.33,35.38,35.24,35.28,88400.0,35.33,35.38,35.24,35.28,88400.0
2010-05-03 11:30:00,35.28,35.36,35.19,35.34,99100.0,35.28,35.36,35.19,35.34,99100.0
2010-05-03 12:00:00,35.34,35.43,35.3,35.41,94100.0,35.34,35.43,35.3,35.41,94100.0
2010-05-03 12:30:00,35.41,35.46,35.41,35.43,67400.0,35.41,35.46,35.41,35.43,67400.0
2010-05-03 13:00:00,35.42,35.45,35.36,35.41,89800.0,35.42,35.45,35.36,35.41,89800.0
2010-05-03 13:30:00,35.41,35.57,35.39,35.56,70400.0,35.41,35.57,35.39,35.56,70400.0
2010-05-03 14:00:00,35.56,35.56,35.47,35.52,92200.0,35.56,35.56,35.47,35.52,92200.0
2010-05-03 14:30:00,35.51,35.52,35.32,35.4,153900.0,35.51,35.52,35.32,35.4,153900.0
2010-05-03 15:00:00,35.4,35.43,35.3,35.32,251200.0,35.4,35.43,35.3,35.32,251200.0
2010-05-03 15:30:00,35.32,35.37,35.29,35.36,385900.0,35.32,35.37,35.29,35.36,385900.0
2010-05-04 09:30:00,35.2,35.25,34.52,34.75,215700.0,35.2,35.25,34.52,34.75,215700.0
2010-05-04 10:00:00,34.75,34.87,34.53,34.67,112500.0,34.75,34.87,34.53,34.67,112500.0
2010-05-04 10:30:00,34.66,34.73,34.45,34.61,104700.0,34.66,34.73,34.45,34.61,104700.0
2010-05-04 11:00:00,34.61,34.62,34.34,34.36,91500.0,34.61,34.62,34.34,34.36,91500.0
2010-05-04 11:30:00,34.36,34.6,34.35,34.45,86400.0,34.36,34.6,34.35,34.45,86400.0
2010-05-04 12:00:00,34.46,34.46,34.19,34.2,99400.0,34.46,34.46,34.19,34.2,99400.0
2010-05-04 12:30:00,34.2,34.3,34.04,34.08,306300.0,34.2,34.3,34.04,34.08,306300.0
2010-05-04 13:00:00,34.09,34.26,34.08,34.15,113100.0,34.09,34.26,34.08,34.15,113100.0
2010-05-04 13:30:00,34.15,34.16,33.9,33.94,341600.0,34.15,34.16,33.9,33.94,341600.0
2010-05-04 14:00:00,33.95,34.1,33.94,33.99,159200.0,33.95,34.1,33.94,33.99,159200.0
2010-05-04 14:30:00,33.99,34.06,33.94,34.05,189000.0,33.99,34.06,33.94,34.05,189000.0
2010-05-04 15:00:00,34.06,34.25,34.0,34.25,278800.0,34.06,34.25,34.0,34.25,278800.0
2010-05-04 15:30:00,34.24,34.37,34.18,34.37,691900.0,34.24,34.37,34.18,34.37,691900.0
2010-05-05 09:30:00,34.2,34.31,33.89,34.01,248300.0,34.2,34.31,33.89,34.01,248300.0
2010-05-05 10:00:00,34.01,34.29,33.97,34.16,182100.0,34.01,34.29,33.97,34.16,182100.0
2010-05-05 10:30:00,34.15,34.18,34.06,34.06,139000.0,34.15,34.18,34.06,34.06,139000.0
2010-05-05 11:00:00,34.08,34.08,33.84,33.87,200600.0,34.08,34.08,33.84,33.87,200600.0
2010-05-05 11:30:00,33.88,33.91,33.73,33.9,300700.0,33.88,33.91,33.73,33.9,300700.0
2010-05-05 12:00:00,33.9,33.92,33.79,33.85,633400.0,33.9,33.92,33.79,33.85,633400.0
2010-05-05 12:30:00,33.85,33.89,33.79,33.8,279800.0,33.85,33.89,33.79,33.8,279800.0
2010-05-05 13:00:00,33.8,33.89,33.79,33.8,205400.0,33.8,33.89,33.79,33.8,205400.0
2010-05-05 13:30:00,33.8,33.9,33.8,33.84,200400.0,33.8,33.9,33.8,33.84,200400.0
2010-05-05 14:00:00,33.84,33.86,33.74,33.8,201900.0,33.84,33.86,33.74,33.8,201900.0
2010-05-05 14:30:00,33.8,33.8,33.6,33.63,420300.0,33.8,33.8,33.6,33.63,420300.0
2010-05-05 15:00:00,33.63,33.7,33.6,33.61,371400.0,33.63,33.7,33.6,33.61,371400.0
2010-05-05 15:30:00,33.62,33.69,33.59,33.67,788800.0,33.62,33.69,33.59,33.67,788800.0
2010-05-06 09:30:00,33.52,33.57,33.31,33.39,322600.0,33.52,33.57,33.31,33.39,322600.0
2010-05-06 10:00:00,33.4,33.41,33.01,33.01,418000.0,33.4,33.41,33.01,33.01,418000.0
2010-05-06 10:30:00,33.01,33.12,32.83,32.9,409200.0,33.01,33.12,32.83,32.9,409200.0
2010-05-06 11:00:00,32.91,33.13,32.85,33.08,271200.0,32.91,33.13,32.85,33.08,271200.0
2010-05-06 11:30:00,33.09,33.16,33.0,33.15,346600.0,33.09,33.16,33.0,33.15,346600.0
2010-05-06 12:00:00,33.15,33.28,33.15,33.23,185900.0,33.15,33.28,33.15,33.23,185900.0
2010-05-06 12:30:00,33.24,33.26,33.07,33.13,212000.0,33.24,33.26,33.07,33.13,212000.0
2010-05-06 13:00:00,33.13,33.22,33.05,33.08,160000.0,33.13,33.22,33.05,33.08,160000.0
2010-05-06 13:30:00,33.08,33.1,32.82,32.85,238300.0,33.08,33.1,32.82,32.85,238300.0
2010-05-06 14:00:00,32.86,32.89,32.18,32.23,786900.0,32.86,32.89,32.18,32.23,786900.0
2010-05-06 14:30:00,32.21,32.22,28.96,31.92,738200.0,32.21,32.22,28.96,31.92,738200.0
2010-05-06 15:00:00,31.91,32.61,31.62,32.06,511200.0,31.91,32.61,31.62,32.06,511200.0
2010-05-06 15:30:00,32.09,32.46,31.9,32.3,892100.0,32.09,32.46,31.9,32.3,892100.0
2010-05-07 09:30:00,32.38,32.81,32.21,32.29,529500.0,32.38,32.81,32.21,32.29,529500.0
2010-05-07 10:00:00,32.28,32.3,31.27,31.42,404600.0,32.28,32.3,31.27,31.42,404600.0
2010-05-07 10:30:00,31.42,31.94,31.42,31.76,411900.0,31.42,31.94,31.42,31.76,411900.0
2010-05-07 11:00:00,31.76,32.17,31.68,31.86,357600.0,31.76,32.17,31.68,31.86,357600.0
2010-05-07 11:30:00,31.81,32.1,31.64,32.08,293300.0,31.81,32.1,31.64,32.08,293300.0
2010-05-07 12:00:00,32.07,32.12,31.78,31.88,291000.0,32.07,32.12,31.78,31.88,291000.0
2010-05-07 12:30:00,31.88,31.97,31.76,31.93,197600.0,31.88,31.97,31.76,31.93,197600.0
2010-05-07 13:00:00,31.93,31.95,31.68,31.73,376500.0,31.93,31.95,31.68,31.73,376500.0
2010-05-07 13:30:00,31.74,32.02,31.74,31.95,339300.0,31.74,32.02,31.74,31.95,339300.0
2010-05-07 14:00:00,31.95,32.0,31.77,31.84,241400.0,31.95,32.0,31.77,31.84,241400.0
2010-05-07 14:30:00,31.82,32.06,31.76,31.92,279800.0,31.82,32.06,31.76,31.92,279800.0
2010-05-07 15:00:00,31.91,31.93,31.66,31.77,301500.0,31.91,31.93,31.66,31.77,301500.0
2010-05-07 15:30:00,31.79,32.0,31.68,31.93,904000.0,31.79,32.0,31.68,31.93,904000.0
2010-05-10 09:30:00,32.75,32.9,32.5,32.64,797800.0,32.75,32.9,32.5,32.64,797800.0
2010-05-10 10:00:00,32.63,32.74,32.55,32.55,453700.0,32.63,32.74,32.55,32.55,453700.0
2010-05-10 10:30:00,32.56,32.75,32.43,32.54,468900.0,32.56,32.75,32.43,32.54,468900.0
2010-05-10 11:00:00,32.54,32.61,32.39,32.5,399900.0,32.54,32.61,32.39,32.5,399900.0
2010-05-10 11:30:00,32.49,32.69,32.49,32.68,185100.0,32.49,32.69,32.49,32.68,185100.0
2010-05-10 12:00:00,32.69,32.77,32.68,32.68,197700.0,32.69,32.77,32.68,32.68,197700.0
2010-05-10 12:30:00,32.69,32.69,32.5,32.56,456800.0,32.69,32.69,32.5,32.56,456800.0
2010-05-10 13:00:00,32.57,32.58,32.37,32.5,270900.0,32.57,32.58,32.37,32.5,270900.0
2010-05-10 13:30:00,32.5,32.54,32.43,32.43,148700.0,32.5,32.54,32.43,32.43,148700.0
2010-05-10 14:00:00,32.44,32.47,32.35,32.44,190300.0,32.44,32.47,32.35,32.44,190300.0
2010-05-10 14:30:00,32.45,32.47,32.37,32.47,207300.0,32.45,32.47,32.37,32.47,207300.0
2010-05-10 15:00:00,32.46,32.53,32.36,32.41,403800.0,32.46,32.53,32.36,32.41,403800.0
2010-05-10 15:30:00,32.4,32.58,32.37,32.57,571600.0,32.4,32.58,32.37,32.57,571600.0
2010-05-11 09:30:00,32.2,32.6,31.99,32.44,186000.0,32.2,32.6,31.99,32.44,186000.0
2010-05-11 10:00:00,32.45,32.53,32.36,32.43,313000.0,32.45,32.53,32.36,32.43,313000.0
2010-05-11 10:30:00,32.43,32.5,32.41,32.45,134800.0,32.43,32.5,32.41,32.45,134800.0
2010-05-11 11:00:00,32.44,32.56,32.44,32.54,89400.0,32.44,32.56,32.44,32.54,89400.0
2010-05-11 11:30:00,32.53,32.68,32.51,32.59,71800.0,32.53,32.68,32.51,32.59,71800.0
2010-05-11 12:00:00,32.59,32.68,32.56,32.64,214400.0,32.59,32.68,32.56,32.64,214400.0
2010-05-11 12:30:00,32.63,32.68,32.62,32.67,184800.0,32.63,32.68,32.62,32.67,184800.0
2010-05-11 13:00:00,32.67,32.78,32.63,32.78,198600.0,32.67,32.78,32.63,32.78,198600.0
2010-05-11 13:30:00,32.78,32.83,32.74,32.75,253100.0,32.78,32.83,32.74,32.75,253100.0
2010-05-11 14:00:00,32.75,32.79,32.64,32.65,239600.0,32.75,32.79,32.64,32.65,239600.0
2010-05-11 14:30:00,32.65,32.69,32.51,32.55,267500.0,32.65,32.69,32.51,32.55,267500.0
2010-05-11 15:00:00,32.55,32.56,32.42,32.43,278800.0,32.55,32.56,32.42,32.43,278800.0
2010-05-11 15:30:00,32.43,32.53,32.41,32.46,637100.0,32.43,32.53,32.41,32.46,637100.0
2010-05-12 09:30:00,32.33,32.71,32.14,32.7,238300.0,32.33,32.71,32.14,32.7,238300.0
2010-05-12 10:00:00,32.7,33.0,32.65,32.99,169900.0,32.7,33.0,32.65,32.99,169900.0
2010-05-12 10:30:00,32.99,33.02,32.8,32.91,99900.0,32.99,33.02,32.8,32.91,99900.0
2010-05-12 11:00:00,32.91,33.0,32.82,32.87,149200.0,32.91,33.0,32.82,32.87,149200.0
2010-05-12 11:30:00,32.87,32.96,32.85,32.92,154500.0,32.87,32.96,32.85,32.92,154500.0
2010-05-12 12:00:00,32.92,32.97,32.8,32.93,105000.0,32.92,32.97,32.8,32.93,105000.0
2010-05-12 12:30:00,32.94,33.0,32.89,32.96,51700.0,32.94,33.0,32.89,32.96,51700.0
2010-05-12 13:00:00,32.96,32.99,32.85,32.92,111600.0,32.96,32.99,32.85,32.92,111600.0
2010-05-12 13:30:00,32.92,32.99,32.85,32.88,131700.0,32.92,32.99,32.85,32.88,131700.0
2010-05-12 14:00:00,32.87,33.04,32.84,33.0,144700.0,32.87,33.04,32.84,33.0,144700.0
2010-05-12 14:30:00,33.0,33.17,33.0,33.09,179700.0,33.0,33.17,33.0,33.09,179700.0
2010-05-12 15:00:00,33.08,33.2,33.06,33.19,294000.0,33.08,33.2,33.06,33.19,294000.0
2010-05-12 15:30:00,33.2,33.27,33.06,33.06,813900.0,33.2,33.27,33.06,33.06,813900.0
2010-05-13 09:30:00,32.67,33.4,32.65,33.31,304000.0,32.67,33.4,32.65,33.31,304000.0
2010-05-13 10:00:00,33.31,33.48,33.21,33.35,253600.0,33.31,33.48,33.21,33.35,253600.0
2010-05-13 10:30:00,33.35,33.43,33.27,33.29,156000.0,33.35,33.43,33.27,33.29,156000.0
2010-05-13 11:00:00,33.29,33.41,33.25,33.35,96800.0,33.29,33.41,33.25,33.35,96800.0
2010-05-13 11:30:00,33.35,33.35,33.15,33.18,163700.0,33.35,33.35,33.15,33.18,163700.0
2010-05-13 12:00:00,33.18,33.25,33.17,33.18,113100.0,33.18,33.25,33.17,33.18,113100.0
2010-05-13 12:30:00,33.18,33.28,33.17,33.21,75500.0,33.18,33.28,33.17,33.21,75500.0
2010-05-13 13:00:00,33.2,33.3,33.14,33.26,129300.0,33.2,33.3,33.14,33.26,129300.0
2010-05-13 13:30:00,33.25,33.28,33.11,33.17,122000.0,33.25,33.28,33.11,33.17,122000.0
2010-05-13 14:00:00,33.16,33.26,33.14,33.21,91600.0,33.16,33.26,33.14,33.21,91600.0
2010-05-13 14:30:00,33.21,33.24,33.09,33.11,151000.0,33.21,33.24,33.09,33.11,151000.0
2010-05-13 15:00:00,33.11,33.17,33.0,33.05,352100.0,33.11,33.17,33.0,33.05,352100.0
2010-05-13 15:30:00,33.05,33.13,32.95,33.01,412600.0,33.05,33.13,32.95,33.01,412600.0
2010-05-14 09:30:00,32.96,32.98,32.33,32.38,183500.0,32.96,32.98,32.33,32.38,183500.0
2010-05-14 10:00:00,32.4,32.54,32.28,32.49,139300.0,32.4,32.54,32.28,32.49,139300.0
2010-05-14 10:30:00,32.5,32.55,32.4,32.47,86400.0,32.5,32.55,32.4,32.47,86400.0
2010-05-14 11:00:00,32.46,32.47,32.27,32.36,118100.0,32.46,32.47,32.27,32.36,118100.0
2010-05-14 11:30:00,32.35,32.37,32.27,32.29,120000.0,32.35,32.37,32.27,32.29,120000.0
2010-05-14 12:00:00,32.29,32.46,32.22,32.34,124700.0,32.29,32.46,32.22,32.34,124700.0
2010-05-14 12:30:00,32.34,32.45,32.27,32.45,97000.0,32.34,32.45,32.27,32.45,97000.0
2010-05-14 13:00:00,32.46,32.47,32.34,32.41,58300.0,32.46,32.47,32.34,32.41,58300.0
2010-05-14 13:30:00,32.41,32.41,32.19,32.31,137300.0,32.41,32.41,32.19,32.31,137300.0
2010-05-14 14:00:00,32.32,32.4,32.25,32.38,89700.0,32.32,32.4,32.25,32.38,89700.0
2010-05-14 14:30:00,32.39,32.5,32.25,32.41,221600.0,32.39,32.5,32.25,32.41,221600.0
2010-05-14 15:00:00,32.41,32.46,32.33,32.43,207300.0,32.41,32.46,32.33,32.43,207300.0
2010-05-14 15:30:00,32.42,32.74,32.4,32.63,558200.0,32.42,32.74,32.4,32.63,558200.0
2010-05-17 09:30:00,32.67,33.0,32.54,32.58,146500.0,32.67,33.0,32.54,32.58,146500.0
2010-05-17 10:00:00,32.58,32.8,32.49,32.77,275800.0,32.58,32.8,32.49,32.77,275800.0
2010-05-17 10:30:00,32.76,32.82,32.64,32.68,124400.0,32.76,32.82,32.64,32.68,124400.0
2010-05-17 11:00:00,32.69,32.69,32.52,32.58,97500.0,32.69,32.69,32.52,32.58,97500.0
2010-05-17 11:30:00,32.58,32.69,32.53,32.53,117900.0,32.58,32.69,32.53,32.53,117900.0
2010-05-17 12:00:00,32.54,32.54,32.16,32.25,371400.0,32.54,32.54,32.16,32.25,371400.0
2010-05-17 12:30:00,32.25,32.43,32.2,32.23,180100.0,32.25,32.43,32.2,32.23,180100.0
2010-05-17 13:00:00,32.24,32.35,32.16,32.31,101100.0,32.24,32.35,32.16,32.31,101100.0
2010-05-17 13:30:00,32.32,32.45,32.2,32.45,121400.0,32.32,32.45,32.2,32.45,121400.0
2010-05-17 14:00:00,32.45,32.5,32.32,32.37,116700.0,32.45,32.5,32.32,32.37,116700.0
2010-05-17 14:30:00,32.37,32.6,32.37,32.58,128300.0,32.37,32.6,32.37,32.58,128300.0
2010-05-17 15:00:00,32.58,32.6,32.38,32.45,225600.0,32.58,32.6,32.38,32.45,225600.0
2010-05-17 15:30:00,32.46,32.67,32.46,32.54,373900.0,32.46,32.67,32.46,32.54,373900.0
2010-05-18 09:30:00,32.75,32.96,32.54,32.55,88500.0,32.75,32.96,32.54,32.55,88500.0
2010-05-18 10:00:00,32.54,32.64,32.47,32.47,92100.0,32.54,32.64,32.47,32.47,92100.0
2010-05-18 10:30:00,32.47,32.5,32.11,32.33,202700.0,32.47,32.5,32.11,32.33,202700.0
2010-05-18 11:00:00,32.33,32.52,32.31,32.4,118300.0,32.33,32.52,32.31,32.4,118300.0
2010-05-18 11:30:00,32.41,32.41,32.22,32.26,73200.0,32.41,32.41,32.22,32.26,73200.0
2010-05-18 12:00:00,32.25,32.28,32.12,32.27,84700.0,32.25,32.28,32.12,32.27,84700.0
2010-05-18 12:30:00,32.27,32.33,32.19,32.22,91300.0,32.27,32.33,32.19,32.22,91300.0
2010-05-18 13:00:00,32.22,32.24,32.03,32.15,138300.0,32.22,32.24,32.03,32.15,138300.0
2010-05-18 13:30:00,32.16,32.21,32.04,32.06,112900.0,32.16,32.21,32.04,32.06,112900.0
2010-05-18 14:00:00,32.06,32.2,32.04,32.09,103000.0,32.06,32.2,32.04,32.09,103000.0
2010-05-18 14:30:00,32.09,32.13,31.91,32.06,161700.0,32.09,32.13,31.91,32.06,161700.0
2010-05-18 15:00:00,32.06,32.24,31.96,32.02,165300.0,32.06,32.24,31.96,32.02,165300.0
2010-05-18 15:30:00,32.02,32.25,32.01,32.17,434700.0,32.02,32.25,32.01,32.17,434700.0
2010-05-19 09:30:00,31.92,32.26,31.91,32.12,193300.0,31.92,32.26,31.91,32.12,193300.0
2010-05-19 10:00:00,32.12,32.12,31.78,32.04,128100.0,32.12,32.12,31.78,32.04,128100.0
2010-05-19 10:30:00,32.05,32.16,31.95,32.03,76300.0,32.05,32.16,31.95,32.03,76300.0
2010-05-19 11:00:00,32.05,32.06,31.89,31.96,103700.0,32.05,32.06,31.89,31.96,103700.0
2010-05-19 11:30:00,31.96,32.01,31.81,31.98,137500.0,31.96,32.01,31.81,31.98,137500.0
2010-05-19 12:00:00,31.97,32.14,31.95,32.09,96900.0,31.97,32.14,31.95,32.09,96900.0
2010-05-19 12:30:00,32.08,32.15,31.95,32.15,102000.0,32.08,32.15,31.95,32.15,102000.0
2010-05-19 13:00:00,32.14,32.21,32.05,32.13,86000.0,32.14,32.21,32.05,32.13,86000.0
2010-05-19 13:30:00,32.12,32.25,32.08,32.14,100700.0,32.12,32.25,32.08,32.14,100700.0
2010-05-19 14:00:00,32.14,32.18,31.92,32.03,83700.0,32.14,32.18,31.92,32.03,83700.0
2010-05-19 14:30:00,32.03,32.08,31.93,31.99,86500.0,32.03,32.08,31.93,31.99,86500.0
2010-05-19 15:00:00,31.99,32.04,31.85,32.03,150100.0,31.99,32.04,31.85,32.03,150100.0
2010-05-19 15:30:00,32.05,32.11,31.97,31.99,245000.0,32.05,32.11,31.97,31.99,245000.0
2010-05-20 09:30:00,31.38,31.64,31.0,31.45,238900.0,31.38,31.64,31.0,31.45,238900.0
2010-05-20 10:00:00,31.45,31.59,31.19,31.33,271900.0,31.45,31.59,31.19,31.33,271900.0
2010-05-20 10:30:00,31.35,31.5,31.31,31.39,125200.0,31.35,31.5,31.31,31.39,125200.0
2010-05-20 11:00:00,31.4,31.49,31.31,31.43,135300.0,31.4,31.49,31.31,31.43,135300.0
2010-05-20 11:30:00,31.42,31.46,31.34,31.34,143600.0,31.42,31.46,31.34,31.34,143600.0
2010-05-20 12:00:00,31.35,31.41,31.22,31.25,74900.0,31.35,31.41,31.22,31.25,74900.0
2010-05-20 12:30:00,31.26,31.3,31.09,31.09,86400.0,31.26,31.3,31.09,31.09,86400.0
2010-05-20 13:00:00,31.08,31.35,31.06,31.35,140500.0,31.08,31.35,31.06,31.35,140500.0
2010-05-20 13:30:00,31.35,31.48,31.21,31.25,142400.0,31.35,31.48,31.21,31.25,142400.0
2010-05-20 14:00:00,31.25,31.42,31.11,31.32,110000.0,31.25,31.42,31.11,31.32,110000.0
2010-05-20 14:30:00,31.33,31.48,31.25,31.3,203500.0,31.33,31.48,31.25,31.3,203500.0
2010-05-20 15:00:00,31.34,31.42,31.25,31.32,284300.0,31.34,31.42,31.25,31.32,284300.0
2010-05-20 15:30:00,31.31,31.39,31.1,31.11,526300.0,31.31,31.39,31.1,31.11,526300.0
2010-05-21 09:30:00,30.93,31.27,30.39,31.06,297700.0,30.93,31.27,30.39,31.06,297700.0
2010-05-21 10:00:00,31.05,31.19,30.98,30.98,201000.0,31.05,31.19,30.98,30.98,201000.0
2010-05-21 10:30:00,30.98,31.17,30.95,31.09,124900.0,30.98,31.17,30.95,31.09,124900.0
2010-05-21 11:00:00,31.1,31.21,31.08,31.17,93400.0,31.1,31.21,31.08,31.17,93400.0
2010-05-21 11:30:00,31.18,31.35,31.11,31.16,148300.0,31.18,31.35,31.11,31.16,148300.0
2010-05-21 12:00:00,31.16,31.3,31.1,31.17,125700.0,31.16,31.3,31.1,31.17,125700.0
2010-05-21 12:30:00,31.16,31.2,31.04,31.1,83200.0,31.16,31.2,31.04,31.1,83200.0
2010-05-21 13:00:00,31.11,31.12,31.0,31.05,57500.0,31.11,31.12,31.0,31.05,57500.0
2010-05-21 13:30:00,31.06,31.16,31.02,31.11,54300.0,31.06,31.16,31.02,31.11,54300.0
2010-05-21 14:00:00,31.12,31.16,30.94,31.0,77800.0,31.12,31.16,30.94,31.0,77800.0
2010-05-21 14:30:00,31.0,31.06,30.84,30.87,125500.0,31.0,31.06,30.84,30.87,125500.0
2010-05-21 15:00:00,30.88,31.02,30.81,30.93,143700.0,30.88,31.02,30.81,30.93,143700.0
2010-05-21 15:30:00,30.94,31.15,30.89,31.15,278200.0,30.94,31.15,30.89,31.15,278200.0
2010-05-24 09:30:00,30.76,31.13,30.76,31.06,199600.0,30.76,31.13,30.76,31.06,199600.0
2010-05-24 10:00:00,31.07,31.15,30.97,31.11,157100.0,31.07,31.15,30.97,31.11,157100.0
2010-05-24 10:30:00,31.1,31.25,31.08,31.12,165100.0,31.1,31.25,31.08,31.12,165100.0
2010-05-24 11:00:00,31.11,31.11,31.0,31.02,96900.0,31.11,31.11,31.0,31.02,96900.0
2010-05-24 11:30:00,31.03,31.11,30.98,31.06,90300.0,31.03,31.11,30.98,31.06,90300.0
2010-05-24 12:00:00,31.06,31.15,31.03,31.13,59900.0,31.06,31.15,31.03,31.13,59900.0
2010-05-24 12:30:00,31.14,31.22,31.1,31.19,57300.0,31.14,31.22,31.1,31.19,57300.0
2010-05-24 13:00:00,31.19,31.23,31.09,31.16,67400.0,31.19,31.23,31.09,31.16,67400.0
2010-05-24 13:30:00,31.16,31.2,31.0,31.07,74400.0,31.16,31.2,31.0,31.07,74400.0
2010-05-24 14:00:00,31.06,31.11,30.98,31.04,93400.0,31.06,31.11,30.98,31.04,93400.0
2010-05-24 14:30:00,31.04,31.1,30.96,30.99,137000.0,31.04,31.1,30.96,30.99,137000.0
2010-05-24 15:00:00,30.99,31.0,30.83,30.86,221600.0,30.99,31.0,30.83,30.86,221600.0
2010-05-24 15:30:00,30.86,30.99,30.67,30.67,672600.0,30.86,30.99,30.67,30.67,672600.0
2010-05-25 09:30:00,29.96,30.25,29.82,30.05,238500.0,29.96,30.25,29.82,30.05,238500.0
2010-05-25 10:00:00,30.05,30.22,29.99,30.15,178900.0,30.05,30.22,29.99,30.15,178900.0
2010-05-25 10:30:00,30.15,30.23,29.97,30.1,110900.0,30.15,30.23,29.97,30.1,110900.0
2010-05-25 11:00:00,30.11,30.22,30.06,30.11,75000.0,30.11,30.22,30.06,30.11,75000.0
2010-05-25 11:30:00,30.11,30.21,30.01,30.21,185800.0,30.11,30.21,30.01,30.21,185800.0
2010-05-25 12:00:00,30.2,30.38,30.19,30.23,142600.0,30.2,30.38,30.19,30.23,142600.0
2010-05-25 12:30:00,30.22,30.3,30.15,30.26,66500.0,30.22,30.3,30.15,30.26,66500.0
2010-05-25 13:00:00,30.25,30.27,30.07,30.13,83400.0,30.25,30.27,30.07,30.13,83400.0
2010-05-25 13:30:00,30.13,30.16,30.02,30.08,92400.0,30.13,30.16,30.02,30.08,92400.0
2010-05-25 14:00:00,30.08,30.3,30.04,30.24,80000.0,30.08,30.3,30.04,30.24,80000.0
2010-05-25 14:30:00,30.23,30.36,30.17,30.26,114700.0,30.23,30.36,30.17,30.26,114700.0
2010-05-25 15:00:00,30.27,30.52,30.26,30.51,204300.0,30.27,30.52,30.26,30.51,204300.0
2010-05-25 15:30:00,30.5,30.61,30.42,30.57,544000.0,30.5,30.61,30.42,30.57,544000.0
2010-05-26 09:30:00,30.8,30.8,30.53,30.65,341900.0,30.8,30.8,30.53,30.65,341900.0
2010-05-26 10:00:00,30.65,30.81,30.61,30.71,220800.0,30.65,30.81,30.61,30.71,220800.0
2010-05-26 10:30:00,30.72,30.8,30.45,30.47,459900.0,30.72,30.8,30.45,30.47,459900.0
2010-05-26 11:00:00,30.48,30.48,30.12,30.13,492500.0,30.48,30.48,30.12,30.13,492500.0
2010-05-26 11:30:00,30.14,30.37,30.14,30.35,353700.0,30.14,30.37,30.14,30.35,353700.0
2010-05-26 12:00:00,30.35,30.51,30.34,30.45,245700.0,30.35,30.51,30.34,30.45,245700.0
2010-05-26 12:30:00,30.45,30.56,30.44,30.55,270100.0,30.45,30.56,30.44,30.55,270100.0
2010-05-26 13:00:00,30.55,30.7,30.54,30.65,379100.0,30.55,30.7,30.54,30.65,379100.0
2010-05-26 13:30:00,30.65,30.98,30.65,30.95,365700.0,30.65,30.98,30.65,30.95,365700.0
2010-05-26 14:00:00,30.95,30.95,30.68,30.75,409700.0,30.95,30.95,30.68,30.75,409700.0
2010-05-26 14:30:00,30.75,30.75,30.56,30.57,487600.0,30.75,30.75,30.56,30.57,487600.0
2010-05-26 15:00:00,30.57,30.64,29.99,30.05,1344100.0,30.57,30.64,29.99,30.05,1344100.0
2010-05-26 15:30:00,30.05,30.05,29.56,29.66,3645000.0,30.05,30.05,29.56,29.66,3645000.0
2010-05-27 09:30:00,30.18,30.62,30.08,30.18,682800.0,30.18,30.62,30.08,30.18,682800.0
2010-05-27 10:00:00,30.18,30.26,30.07,30.12,598100.0,30.18,30.26,30.07,30.12,598100.0
2010-05-27 10:30:00,30.13,30.26,30.06,30.15,743400.0,30.13,30.26,30.06,30.15,743400.0
2010-05-27 11:00:00,30.15,30.26,30.09,30.25,301300.0,30.15,30.26,30.09,30.25,301300.0
2010-05-27 11:30:00,30.25,30.25,30.15,30.17,249700.0,30.25,30.25,30.15,30.17,249700.0
2010-05-27 12:00:00,30.17,30.25,30.15,30.18,214300.0,30.17,30.25,30.15,30.18,214300.0
2010-05-27 12:30:00,30.19,30.3,30.17,30.25,222800.0,30.19,30.3,30.17,30.25,222800.0
2010-05-27 13:00:00,30.25,30.4,30.2,30.38,430400.0,30.25,30.4,30.2,30.38,430400.0
2010-05-27 13:30:00,30.38,30.49,30.36,30.36,276600.0,30.38,30.49,30.36,30.36,276600.0
2010-05-27 14:00:00,30.37,30.55,30.34,30.48,276200.0,30.37,30.55,30.34,30.48,276200.0
2010-05-27 14:30:00,30.48,30.52,30.4,30.4,297000.0,30.48,30.52,30.4,30.4,297000.0
2010-05-27 15:00:00,30.4,30.51,30.37,30.45,370000.0,30.4,30.51,30.37,30.45,370000.0
2010-05-27 15:30:00,30.45,30.51,30.42,30.49,996500.0,30.45,30.51,30.42,30.49,996500.0
2010-05-28 09:30:00,30.36,30.4,30.17,30.35,254700.0,30.36,30.4,30.17,30.35,254700.0
2010-05-28 10:00:00,30.35,30.44,30.34,30.41,422600.0,30.35,30.44,30.34,30.41,422600.0
2010-05-28 10:30:00,30.41,30.52,30.35,30.46,430700.0,30.41,30.52,30.35,30.46,430700.0
2010-05-28 11:00:00,30.47,30.5,30.4,30.47,173200.0,30.47,30.5,30.4,30.47,173200.0
2010-05-28 11:30:00,30.47,30.58,30.44,30.55,192700.0,30.47,30.58,30.44,30.55,192700.0
2010-05-28 12:00:00,30.54,30.67,30.49,30.66,238300.0,30.54,30.67,30.49,30.66,238300.0
2010-05-28 12:30:00,30.65,30.68,30.4,30.51,282500.0,30.65,30.68,30.4,30.51,282500.0
2010-05-28 13:00:00,30.51,30.58,30.49,30.55,124900.0,30.51,30.58,30.49,30.55,124900.0
2010-05-28 13:30:00,30.56,30.61,30.53,30.56,164000.0,30.56,30.61,30.53,30.56,164000.0
2010-05-28 14:00:00,30.55,30.64,30.52,30.64,167200.0,30.55,30.64,30.52,30.64,167200.0
2010-05-28 14:30:00,30.64,30.83,30.62,30.75,224100.0,30.64,30.83,30.62,30.75,224100.0
2010-05-28 15:00:00,30.76,30.82,30.68,30.8,352500.0,30.76,30.82,30.68,30.8,352500.0
2010-05-28 15:30:00,30.81,30.86,30.67,30.68,735700.0,30.81,30.86,30.67,30.68,735700.0
2010-06-01 09:30:00,30.62,30.68,30.19,30.48,210600.0,30.62,30.68,30.19,30.48,210600.0
2010-06-01 10:00:00,30.47,30.96,30.43,30.91,274400.0,30.47,30.96,30.43,30.91,274400.0
2010-06-01 10:30:00,30.9,30.91,30.73,30.82,187900.0,30.9,30.91,30.73,30.82,187900.0
2010-06-01 11:00:00,30.81,30.83,30.69,30.78,95900.0,30.81,30.83,30.69,30.78,95900.0
2010-06-01 11:30:00,30.78,30.82,30.65,30.65,115600.0,30.78,30.82,30.65,30.65,115600.0
2010-06-01 12:00:00,30.65,30.75,30.59,30.74,168900.0,30.65,30.75,30.59,30.74,168900.0
2010-06-01 12:30:00,30.74,30.83,30.71,30.71,119600.0,30.74,30.83,30.71,30.71,119600.0
2010-06-01 13:00:00,30.7,30.94,30.7,30.9,97600.0,30.7,30.94,30.7,30.9,97600.0
2010-06-01 13:30:00,30.91,30.93,30.73,30.74,160800.0,30.91,30.93,30.73,30.74,160800.0
2010-06-01 14:00:00,30.72,30.77,30.6,30.72,190600.0,30.72,30.77,30.6,30.72,190600.0
2010-06-01 14:30:00,30.73,30.81,30.69,30.75,122300.0,30.73,30.81,30.69,30.75,122300.0
2010-06-01 15:00:00,30.75,30.79,30.48,30.57,244700.0,30.75,30.79,30.48,30.57,244700.0
2010-06-01 15:30:00,30.56,30.72,30.39,30.39,426500.0,30.56,30.72,30.39,30.39,426500.0
2010-06-02 09:30:00,30.48,30.48,30.2,30.27,122500.0,30.48,30.48,30.2,30.27,122500.0
2010-06-02 10:00:00,30.27,30.49,30.26,30.42,143800.0,30.27,30.49,30.26,30.42,143800.0
2010-06-02 10:30:00,30.43,30.58,30.41,30.53,119700.0,30.43,30.58,30.41,30.53,119700.0
2010-06-02 11:00:00,30.53,30.72,30.53,30.66,101400.0,30.53,30.72,30.53,30.66,101400.0
2010-06-02 11:30:00,30.66,30.73,30.61,30.72,64300.0,30.66,30.73,30.61,30.72,64300.0
2010-06-02 12:00:00,30.72,30.73,30.6,30.61,71200.0,30.72,30.73,30.6,30.61,71200.0
2010-06-02 12:30:00,30.6,30.62,30.55,30.62,95600.0,30.6,30.62,30.55,30.62,95600.0
2010-06-02 13:00:00,30.62,30.63,30.5,30.53,97600.0,30.62,30.63,30.5,30.53,97600.0
2010-06-02 13:30:00,30.52,30.55,30.5,30.52,100700.0,30.52,30.55,30.5,30.52,100700.0
2010-06-02 14:00:00,30.52,30.52,30.39,30.44,125800.0,30.52,30.52,30.39,30.44,125800.0
2010-06-02 14:30:00,30.44,30.64,30.42,30.64,136900.0,30.44,30.64,30.42,30.64,136900.0
2010-06-02 15:00:00,30.64,30.73,30.59,30.69,189100.0,30.64,30.73,30.59,30.69,189100.0
2010-06-02 15:30:00,30.69,30.79,30.66,30.78,397100.0,30.69,30.79,30.66,30.78,397100.0
2010-06-03 09:30:00,31.0,31.17,30.92,31.08,280300.0,31.0,31.17,30.92,31.08,280300.0
2010-06-03 10:00:00,31.07,31.09,30.96,31.0,338900.0,31.07,31.09,30.96,31.0,338900.0
2010-06-03 10:30:00,31.0,31.09,30.92,31.08,319900.0,31.0,31.09,30.92,31.08,319900.0
2010-06-03 11:00:00,31.09,31.24,31.09,31.16,108300.0,31.09,31.24,31.09,31.16,108300.0
2010-06-03 11:30:00,31.17,31.24,31.1,31.19,59900.0,31.17,31.24,31.1,31.19,59900.0
2010-06-03 12:00:00,31.19,31.22,31.05,31.13,113600.0,31.19,31.22,31.05,31.13,113600.0
2010-06-03 12:30:00,31.13,31.26,31.11,31.25,72300.0,31.13,31.26,31.11,31.25,72300.0
2010-06-03 13:00:00,31.25,31.26,31.15,31.16,48800.0,31.25,31.26,31.15,31.16,48800.0
2010-06-03 13:30:00,31.19,31.27,31.16,31.21,91300.0,31.19,31.27,31.16,31.21,91300.0
2010-06-03 14:00:00,31.2,31.33,31.17,31.27,76700.0,31.2,31.33,31.17,31.27,76700.0
2010-06-03 14:30:00,31.26,31.41,31.26,31.33,87600.0,31.26,31.41,31.26,31.33,87600.0
2010-06-03 15:00:00,31.31,31.39,31.21,31.38,154800.0,31.31,31.39,31.21,31.38,154800.0
2010-06-03 15:30:00,31.39,31.5,31.34,31.37,449300.0,31.39,31.5,31.34,31.37,449300.0
2010-06-04 09:30:00,31.07,31.07,30.67,30.79,185900.0,31.07,31.07,30.67,30.79,185900.0
2010-06-04 10:00:00,30.79,30.92,30.67,30.9,175300.0,30.79,30.92,30.67,30.9,175300.0
2010-06-04 10:30:00,30.89,30.95,30.74,30.74,84200.0,30.89,30.95,30.74,30.74,84200.0
2010-06-04 11:00:00,30.74,30.8,30.63,30.66,65000.0,30.74,30.8,30.63,30.66,65000.0
2010-06-04 11:30:00,30.66,30.75,30.63,30.74,83000.0,30.66,30.75,30.63,30.74,83000.0
2010-06-04 12:00:00,30.73,30.73,30.58,30.67,63800.0,30.73,30.73,30.58,30.67,63800.0
2010-06-04 12:30:00,30.66,30.66,30.54,30.64,62300.0,30.66,30.66,30.54,30.64,62300.0
2010-06-04 13:00:00,30.63,30.65,30.47,30.5,86800.0,30.63,30.65,30.47,30.5,86800.0
2010-06-04 13:30:00,30.49,30.52,30.35,30.37,122400.0,30.49,30.52,30.35,30.37,122400.0
2010-06-04 14:00:00,30.37,30.44,30.34,30.36,154800.0,30.37,30.44,30.34,30.36,154800.0
2010-06-04 14:30:00,30.37,30.41,30.31,30.35,263600.0,30.37,30.41,30.31,30.35,263600.0
2010-06-04 15:00:00,30.35,30.4,30.33,30.35,263700.0,30.35,30.4,30.33,30.35,263700.0
2010-06-04 15:30:00,30.35,30.44,30.26,30.29,599200.0,30.35,30.44,30.26,30.29,599200.0
2010-06-07 09:30:00,30.31,30.77,30.29,30.7,175700.0,30.31,30.77,30.29,30.7,175700.0
2010-06-07 10:00:00,30.69,30.83,30.59,30.59,206200.0,30.69,30.83,30.59,30.59,206200.0
2010-06-07 10:30:00,30.59,30.6,30.34,30.38,137900.0,30.59,30.6,30.34,30.38,137900.0
2010-06-07 11:00:00,30.35,30.46,30.29,30.42,234500.0,30.35,30.46,30.29,30.42,234500.0
2010-06-07 11:30:00,30.41,30.53,30.36,30.37,140000.0,30.41,30.53,30.36,30.37,140000.0
2010-06-07 12:00:00,30.37,30.45,30.35,30.35,105900.0,30.37,30.45,30.35,30.35,105900.0
2010-06-07 12:30:00,30.36,30.45,30.35,30.39,104600.0,30.36,30.45,30.35,30.39,104600.0
2010-06-07 13:00:00,30.39,30.43,30.35,30.42,147800.0,30.39,30.43,30.35,30.42,147800.0
2010-06-07 13:30:00,30.42,30.42,30.22,30.24,152800.0,30.42,30.42,30.22,30.24,152800.0
2010-06-07 14:00:00,30.23,30.28,30.12,30.16,134600.0,30.23,30.28,30.12,30.16,134600.0
2010-06-07 14:30:00,30.17,30.19,30.0,30.01,160200.0,30.17,30.19,30.0,30.01,160200.0
2010-06-07 15:00:00,30.01,30.1,29.9,29.91,282200.0,30.01,30.1,29.9,29.91,282200.0
2010-06-07 15:30:00,29.91,29.93,29.78,29.84,538000.0,29.91,29.93,29.78,29.84,538000.0
2010-06-08 09:30:00,29.89,29.9,29.5,29.56,74900.0,29.89,29.9,29.5,29.56,74900.0
2010-06-08 10:00:00,29.56,29.76,29.55,29.75,146900.0,29.56,29.76,29.55,29.75,146900.0
2010-06-08 10:30:00,29.75,29.79,29.7,29.78,188000.0,29.75,29.79,29.7,29.78,188000.0
2010-06-08 11:00:00,29.77,29.98,29.7,29.87,135000.0,29.77,29.98,29.7,29.87,135000.0
2010-06-08 11:30:00,29.86,29.97,29.81,29.87,154600.0,29.86,29.97,29.81,29.87,154600.0
2010-06-08 12:00:00,29.88,29.91,29.72,29.75,114100.0,29.88,29.91,29.72,29.75,114100.0
2010-06-08 12:30:00,29.74,29.8,29.71,29.76,108700.0,29.74,29.8,29.71,29.76,108700.0
2010-06-08 13:00:00,29.76,29.79,29.66,29.72,121800.0,29.76,29.79,29.66,29.72,121800.0
2010-06-08 13:30:00,29.72,29.73,29.58,29.66,140700.0,29.72,29.73,29.58,29.66,140700.0
2010-06-08 14:00:00,29.67,29.85,29.64,29.82,125100.0,29.67,29.85,29.64,29.82,125100.0
2010-06-08 14:30:00,29.82,29.89,29.69,29.69,181900.0,29.82,29.89,29.69,29.69,181900.0
2010-06-08 15:00:00,29.71,29.79,29.61,29.78,179400.0,29.71,29.79,29.61,29.78,179400.0
2010-06-08 15:30:00,29.79,29.89,29.75,29.89,318200.0,29.79,29.89,29.75,29.89,318200.0
2010-06-09 09:30:00,29.99,30.07,29.8,30.02,81500.0,29.99,30.07,29.8,30.02,81500.0
2010-06-09 10:00:00,30.01,30.12,29.92,30.09,86200.0,30.01,30.12,29.92,30.09,86200.0
2010-06-09 10:30:00,30.09,30.25,30.0,30.21,82500.0,30.09,30.25,30.0,30.21,82500.0
2010-06-09 11:00:00,30.21,30.38,30.18,30.34,95400.0,30.21,30.38,30.18,30.34,95400.0
2010-06-09 11:30:00,30.33,30.36,30.17,30.22,44400.0,30.33,30.36,30.17,30.22,44400.0
2010-06-09 12:00:00,30.23,30.31,30.19,30.27,36100.0,30.23,30.31,30.19,30.27,36100.0
2010-06-09 12:30:00,30.28,30.33,30.22,30.29,44500.0,30.28,30.33,30.22,30.29,44500.0
2010-06-09 13:00:00,30.28,30.36,30.28,30.29,49900.0,30.28,30.36,30.28,30.29,49900.0
2010-06-09 13:30:00,30.29,30.33,30.2,30.28,38500.0,30.29,30.33,30.2,30.28,38500.0
2010-06-09 14:00:00,30.28,30.31,30.2,30.29,91800.0,30.28,30.31,30.2,30.29,91800.0
2010-06-09 14:30:00,30.28,30.33,30.09,30.11,94200.0,30.28,30.33,30.09,30.11,94200.0
2010-06-09 15:00:00,30.11,30.19,29.91,30.07,157700.0,30.11,30.19,29.91,30.07,157700.0
2010-06-09 15:30:00,30.06,30.07,29.89,29.91,257000.0,30.06,30.07,29.89,29.91,257000.0
2010-06-10 09:30:00,30.11,30.26,29.85,30.26,268200.0,30.11,30.26,29.85,30.26,268200.0
2010-06-10 10:00:00,30.27,30.41,30.24,30.27,196400.0,30.27,30.41,30.24,30.27,196400.0
2010-06-10 10:30:00,30.28,30.44,30.27,30.39,149700.0,30.28,30.44,30.27,30.39,149700.0
2010-06-10 11:00:00,30.39,30.46,30.24,30.25,66700.0,30.39,30.46,30.24,30.25,66700.0
2010-06-10 11:30:00,30.27,30.3,30.16,30.29,80800.0,30.27,30.3,30.16,30.29,80800.0
2010-06-10 12:00:00,30.3,30.3,30.09,30.11,85900.0,30.3,30.3,30.09,30.11,85900.0
2010-06-10 12:30:00,30.11,30.18,29.97,30.0,66200.0,30.11,30.18,29.97,30.0,66200.0
2010-06-10 13:00:00,30.02,30.04,29.95,30.01,63800.0,30.02,30.04,29.95,30.01,63800.0
2010-06-10 13:30:00,30.02,30.13,30.0,30.1,49300.0,30.02,30.13,30.0,30.1,49300.0
2010-06-10 14:00:00,30.09,30.1,29.98,30.05,47800.0,30.09,30.1,29.98,30.05,47800.0
2010-06-10 14:30:00,30.05,30.18,30.05,30.11,137600.0,30.05,30.18,30.05,30.11,137600.0
2010-06-10 15:00:00,30.12,30.23,30.09,30.15,178500.0,30.12,30.23,30.09,30.15,178500.0
2010-06-10 15:30:00,30.15,30.21,30.11,30.2,339800.0,30.15,30.21,30.11,30.2,339800.0
2010-06-11 09:30:00,30.11,30.4,29.94,30.35,146200.0,30.11,30.4,29.94,30.35,146200.0
2010-06-11 10:00:00,30.34,30.54,30.28,30.45,93600.0,30.34,30.54,30.28,30.45,93600.0
2010-06-11 10:30:00,30.46,30.5,30.36,30.38,49900.0,30.46,30.5,30.36,30.38,49900.0
2010-06-11 11:00:00,30.38,30.38,30.24,30.37,59300.0,30.38,30.38,30.24,30.37,59300.0
2010-06-11 11:30:00,30.37,30.49,30.35,30.49,57300.0,30.37,30.49,30.35,30.49,57300.0
2010-06-11 12:00:00,30.48,30.49,30.32,30.38,65900.0,30.48,30.49,30.32,30.38,65900.0
2010-06-11 12:30:00,30.39,30.45,30.35,30.39,47300.0,30.39,30.45,30.35,30.39,47300.0
2010-06-11 13:00:00,30.39,30.5,30.39,30.44,61300.0,30.39,30.5,30.39,30.44,61300.0
2010-06-11 13:30:00,30.45,30.45,30.29,30.42,83100.0,30.45,30.45,30.29,30.42,83100.0
2010-06-11 14:00:00,30.41,30.49,30.34,30.4,103100.0,30.41,30.49,30.34,30.4,103100.0
2010-06-11 14:30:00,30.4,30.5,30.4,30.49,84300.0,30.4,30.5,30.4,30.49,84300.0
2010-06-11 15:00:00,30.49,30.62,30.46,30.58,111900.0,30.49,30.62,30.46,30.58,111900.0
2010-06-11 15:30:00,30.57,30.78,30.56,30.71,372500.0,30.57,30.78,30.56,30.71,372500.0
2010-06-14 09:30:00,31.0,31.13,30.79,30.81,102700.0,31.0,31.13,30.79,30.81,102700.0
2010-06-14 10:00:00,30.81,31.05,30.81,31.05,76200.0,30.81,31.05,30.81,31.05,76200.0
2010-06-14 10:30:00,31.03,31.12,31.01,31.08,127800.0,31.03,31.12,31.01,31.08,127800.0
2010-06-14 11:00:00,31.08,31.16,31.03,31.06,66600.0,31.08,31.16,31.03,31.06,66600.0
2010-06-14 11:30:00,31.07,31.14,31.05,31.08,34400.0,31.07,31.14,31.05,31.08,34400.0
2010-06-14 12:00:00,31.07,31.11,31.04,31.11,66700.0,31.07,31.11,31.04,31.11,66700.0
2010-06-14 12:30:00,31.11,31.18,31.11,31.11,118200.0,31.11,31.18,31.11,31.11,118200.0
2010-06-14 13:00:00,31.11,31.16,31.07,31.11,128700.0,31.11,31.16,31.07,31.11,128700.0
2010-06-14 13:30:00,31.12,31.2,30.93,30.93,98000.0,31.12,31.2,30.93,30.93,98000.0
2010-06-14 14:00:00,30.92,30.98,30.86,30.96,88100.0,30.92,30.98,30.86,30.96,88100.0
2010-06-14 14:30:00,30.96,31.06,30.9,31.03,123400.0,30.96,31.06,30.9,31.03,123400.0
2010-06-14 15:00:00,31.02,31.07,30.91,30.97,119500.0,31.02,31.07,30.91,30.97,119500.0
2010-06-14 15:30:00,30.96,30.97,30.84,30.89,225800.0,30.96,30.97,30.84,30.89,225800.0
2010-06-15 09:30:00,30.87,31.33,30.86,31.24,71800.0,30.87,31.33,30.86,31.24,71800.0
2010-06-15 10:00:00,31.23,31.24,31.07,31.09,63400.0,31.23,31.24,31.07,31.09,63400.0
2010-06-15 10:30:00,31.1,31.13,31.04,31.1,60900.0,31.1,31.13,31.04,31.1,60900.0
2010-06-15 11:00:00,31.09,31.17,31.08,31.13,23000.0,31.09,31.17,31.08,31.13,23000.0
2010-06-15 11:30:00,31.13,31.2,31.05,31.18,39200.0,31.13,31.2,31.05,31.18,39200.0
2010-06-15 12:00:00,31.18,31.25,31.17,31.18,95800.0,31.18,31.25,31.17,31.18,95800.0
2010-06-15 12:30:00,31.18,31.2,31.06,31.1,154000.0,31.18,31.2,31.06,31.1,154000.0
2010-06-15 13:00:00,31.11,31.15,31.04,31.08,83800.0,31.11,31.15,31.04,31.08,83800.0
2010-06-15 13:30:00,31.09,31.17,31.03,31.17,214000.0,31.09,31.17,31.03,31.17,214000.0
2010-06-15 14:00:00,31.17,31.26,31.16,31.22,116500.0,31.17,31.26,31.16,31.22,116500.0
2010-06-15 14:30:00,31.23,31.23,31.17,31.2,242700.0,31.23,31.23,31.17,31.2,242700.0
2010-06-15 15:00:00,31.2,31.25,31.2,31.25,148400.0,31.2,31.25,31.2,31.25,148400.0
2010-06-15 15:30:00,31.25,31.32,31.2,31.27,477300.0,31.25,31.32,31.2,31.27,477300.0
2010-06-16 09:30:00,31.11,31.31,30.95,31.23,92700.0,31.11,31.31,30.95,31.23,92700.0
2010-06-16 10:00:00,31.24,31.26,31.17,31.23,133800.0,31.24,31.26,31.17,31.23,133800.0
2010-06-16 10:30:00,31.22,31.27,31.22,31.24,95600.0,31.22,31.27,31.22,31.24,95600.0
2010-06-16 11:00:00,31.24,31.43,31.24,31.42,67700.0,31.24,31.43,31.24,31.42,67700.0
2010-06-16 11:30:00,31.42,31.45,31.35,31.39,50400.0,31.42,31.45,31.35,31.39,50400.0
2010-06-16 12:00:00,31.39,31.49,31.39,31.45,43000.0,31.39,31.49,31.39,31.45,43000.0
2010-06-16 12:30:00,31.45,31.48,31.36,31.4,48300.0,31.45,31.48,31.36,31.4,48300.0
2010-06-16 13:00:00,31.4,31.44,31.36,31.42,71800.0,31.4,31.44,31.36,31.42,71800.0
2010-06-16 13:30:00,31.43,31.49,31.38,31.44,118900.0,31.43,31.49,31.38,31.44,118900.0
2010-06-16 14:00:00,31.44,31.47,31.41,31.44,97500.0,31.44,31.47,31.41,31.44,97500.0
2010-06-16 14:30:00,31.44,31.49,31.41,31.47,95600.0,31.44,31.49,31.41,31.47,95600.0
2010-06-16 15:00:00,31.47,31.47,31.33,31.35,81700.0,31.47,31.47,31.33,31.35,81700.0
2010-06-16 15:30:00,31.34,31.43,31.31,31.41,196300.0,31.34,31.43,31.31,31.41,196300.0
2010-06-17 09:30:00,31.51,31.66,31.44,31.56,31700.0,31.51,31.66,31.44,31.56,31700.0
2010-06-17 10:00:00,31.54,31.55,31.26,31.26,108800.0,31.54,31.55,31.26,31.26,108800.0
2010-06-17 10:30:00,31.29,31.29,31.2,31.25,66500.0,31.29,31.29,31.2,31.25,66500.0
2010-06-17 11:00:00,31.25,31.34,31.18,31.32,41000.0,31.25,31.34,31.18,31.32,41000.0
2010-06-17 11:30:00,31.31,31.38,31.28,31.36,33800.0,31.31,31.38,31.28,31.36,33800.0
2010-06-17 12:00:00,31.37,31.37,31.29,31.3,68300.0,31.37,31.37,31.29,31.3,68300.0
2010-06-17 12:30:00,31.29,31.33,31.28,31.33,56100.0,31.29,31.33,31.28,31.33,56100.0
2010-06-17 13:00:00,31.32,31.38,31.28,31.35,70300.0,31.32,31.38,31.28,31.35,70300.0
2010-06-17 13:30:00,31.35,31.52,31.35,31.5,86000.0,31.35,31.52,31.35,31.5,86000.0
2010-06-17 14:00:00,31.51,31.55,31.44,31.44,101400.0,31.51,31.55,31.44,31.44,101400.0
2010-06-17 14:30:00,31.44,31.5,31.42,31.48,145900.0,31.44,31.5,31.42,31.48,145900.0
2010-06-17 15:00:00,31.48,31.49,31.42,31.46,187100.0,31.48,31.49,31.42,31.46,187100.0
2010-06-17 15:30:00,31.45,31.64,31.45,31.61,273900.0,31.45,31.64,31.45,31.61,273900.0
2010-06-18 09:30:00,31.5,31.64,31.44,31.52,277700.0,31.5,31.64,31.44,31.52,277700.0
2010-06-18 10:00:00,31.51,31.62,31.46,31.59,105500.0,31.51,31.62,31.46,31.59,105500.0
2010-06-18 10:30:00,31.59,31.78,31.59,31.76,56500.0,31.59,31.78,31.59,31.76,56500.0
2010-06-18 11:00:00,31.76,31.76,31.61,31.62,25500.0,31.76,31.76,31.61,31.62,25500.0
2010-06-18 11:30:00,31.62,31.62,31.51,31.56,23400.0,31.62,31.62,31.51,31.56,23400.0
2010-06-18 12:00:00,31.57,31.59,31.36,31.38,58700.0,31.57,31.59,31.36,31.38,58700.0
2010-06-18 12:30:00,31.37,31.4,31.33,31.33,44600.0,31.37,31.4,31.33,31.33,44600.0
2010-06-18 13:00:00,31.33,31.42,31.33,31.35,56200.0,31.33,31.42,31.33,31.35,56200.0
2010-06-18 13:30:00,31.36,31.44,31.34,31.41,27700.0,31.36,31.44,31.34,31.41,27700.0
2010-06-18 14:00:00,31.4,31.5,31.39,31.46,28100.0,31.4,31.5,31.39,31.46,28100.0
2010-06-18 14:30:00,31.46,31.5,31.42,31.47,34000.0,31.46,31.5,31.42,31.47,34000.0
2010-06-18 15:00:00,31.46,31.47,31.36,31.43,54300.0,31.46,31.47,31.36,31.43,54300.0
2010-06-18 15:30:00,31.43,31.5,31.36,31.49,280300.0,31.43,31.5,31.36,31.49,280300.0
2010-06-21 09:30:00,31.68,31.8,31.48,31.78,148200.0,31.68,31.8,31.48,31.78,148200.0
2010-06-21 10:00:00,31.77,31.79,31.46,31.53,170900.0,31.77,31.79,31.46,31.53,170900.0
2010-06-21 10:30:00,31.53,31.63,31.46,31.47,61500.0,31.53,31.63,31.46,31.47,61500.0
2010-06-21 11:00:00,31.48,31.57,31.42,31.52,24400.0,31.48,31.57,31.42,31.52,24400.0
2010-06-21 11:30:00,31.54,31.57,31.38,31.45,98400.0,31.54,31.57,31.38,31.45,98400.0
2010-06-21 12:00:00,31.44,31.49,31.41,31.44,112200.0,31.44,31.49,31.41,31.44,112200.0
2010-06-21 12:30:00,31.43,31.55,31.42,31.55,72100.0,31.43,31.55,31.42,31.55,72100.0
2010-06-21 13:00:00,31.55,31.57,31.51,31.56,75200.0,31.55,31.57,31.51,31.56,75200.0
2010-06-21 13:30:00,31.54,31.58,31.42,31.48,114600.0,31.54,31.58,31.42,31.48,114600.0
2010-06-21 14:00:00,31.47,31.66,31.46,31.5,109900.0,31.47,31.66,31.46,31.5,109900.0
2010-06-21 14:30:00,31.5,31.57,31.45,31.5,109800.0,31.5,31.57,31.45,31.5,109800.0
2010-06-21 15:00:00,31.5,31.53,31.3,31.45,271300.0,31.5,31.53,31.3,31.45,271300.0
2010-06-21 15:30:00,31.45,31.55,31.34,31.53,461700.0,31.45,31.55,31.34,31.53,461700.0
2010-06-22 09:30:00,31.64,31.8,31.5,31.72,118000.0,31.64,31.8,31.5,31.72,118000.0
2010-06-22 10:00:00,31.71,31.73,31.57,31.63,98600.0,31.71,31.73,31.57,31.63,98600.0
2010-06-22 10:30:00,31.63,31.71,31.53,31.65,55400.0,31.63,31.71,31.53,31.65,55400.0
2010-06-22 11:00:00,31.65,31.66,31.56,31.64,58100.0,31.65,31.66,31.56,31.64,58100.0
2010-06-22 11:30:00,31.65,31.76,31.64,31.66,44800.0,31.65,31.76,31.64,31.66,44800.0
2010-06-22 12:00:00,31.66,31.75,31.64,31.7,84200.0,31.66,31.75,31.64,31.7,84200.0
2010-06-22 12:30:00,31.69,31.7,31.63,31.66,55300.0,31.69,31.7,31.63,31.66,55300.0
2010-06-22 13:00:00,31.66,31.7,31.56,31.58,50100.0,31.66,31.7,31.56,31.58,50100.0
2010-06-22 13:30:00,31.59,31.68,31.58,31.63,72500.0,31.59,31.68,31.58,31.63,72500.0
2010-06-22 14:00:00,31.63,31.63,31.52,31.58,144800.0,31.63,31.63,31.52,31.58,144800.0
2010-06-22 14:30:00,31.57,31.6,31.42,31.43,270400.0,31.57,31.6,31.42,31.43,270400.0
2010-06-22 15:00:00,31.43,31.47,31.39,31.45,202300.0,31.43,31.47,31.39,31.45,202300.0
2010-06-22 15:30:00,31.44,31.47,31.3,31.37,410800.0,31.44,31.47,31.3,31.37,410800.0
2010-06-23 09:30:00,31.26,31.38,30.96,31.01,218900.0,31.26,31.38,30.96,31.01,218900.0
2010-06-23 10:00:00,31.01,31.08,30.77,31.0,367900.0,31.01,31.08,30.77,31.0,367900.0
2010-06-23 10:30:00,31.0,31.18,30.98,31.02,209500.0,31.0,31.18,30.98,31.02,209500.0
2010-06-23 11:00:00,31.03,31.19,31.0,31.18,175900.0,31.03,31.19,31.0,31.18,175900.0
2010-06-23 11:30:00,31.16,31.2,30.95,30.98,195700.0,31.16,31.2,30.95,30.98,195700.0
2010-06-23 12:00:00,30.98,31.0,30.9,30.97,87500.0,30.98,31.0,30.9,30.97,87500.0
2010-06-23 12:30:00,30.98,31.07,30.94,31.07,75900.0,30.98,31.07,30.94,31.07,75900.0
2010-06-23 13:00:00,31.08,31.11,31.0,31.05,111000.0,31.08,31.11,31.0,31.05,111000.0
2010-06-23 13:30:00,31.05,31.12,31.03,31.1,37600.0,31.05,31.12,31.03,31.1,37600.0
2010-06-23 14:00:00,31.1,31.17,30.98,31.06,115500.0,31.1,31.17,30.98,31.06,115500.0
2010-06-23 14:30:00,31.07,31.26,31.0,31.05,134500.0,31.07,31.26,31.0,31.05,134500.0
2010-06-23 15:00:00,31.05,31.08,30.86,30.97,273800.0,31.05,31.08,30.86,30.97,273800.0
2010-06-23 15:30:00,30.97,31.08,30.91,30.97,259300.0,30.97,31.08,30.91,30.97,259300.0
2010-06-24 09:30:00,30.85,30.98,30.69,30.72,64700.0,30.85,30.98,30.69,30.72,64700.0
2010-06-24 10:00:00,30.74,30.96,30.74,30.91,121900.0,30.74,30.96,30.74,30.91,121900.0
2010-06-24 10:30:00,30.91,30.91,30.64,30.67,49900.0,30.91,30.91,30.64,30.67,49900.0
2010-06-24 11:00:00,30.67,30.7,30.55,30.67,42300.0,30.67,30.7,30.55,30.67,42300.0
2010-06-24 11:30:00,30.68,30.68,30.61,30.66,67100.0,30.68,30.68,30.61,30.66,67100.0
2010-06-24 12:00:00,30.66,30.74,30.63,30.65,55900.0,30.66,30.74,30.63,30.65,55900.0
2010-06-24 12:30:00,30.66,30.67,30.57,30.61,41100.0,30.66,30.67,30.57,30.61,41100.0
2010-06-24 13:00:00,30.61,30.74,30.58,30.66,49800.0,30.61,30.74,30.58,30.66,49800.0
2010-06-24 13:30:00,30.67,30.89,30.65,30.86,50200.0,30.67,30.89,30.65,30.86,50200.0
2010-06-24 14:00:00,30.85,30.85,30.75,30.8,39800.0,30.85,30.85,30.75,30.8,39800.0
2010-06-24 14:30:00,30.8,30.8,30.56,30.61,63800.0,30.8,30.8,30.56,30.61,63800.0
2010-06-24 15:00:00,30.61,30.63,30.42,30.52,117600.0,30.61,30.63,30.42,30.52,117600.0
2010-06-24 15:30:00,30.51,30.57,30.44,30.51,217100.0,30.51,30.57,30.44,30.51,217100.0
2010-06-25 09:30:00,30.51,30.62,30.4,30.5,72100.0,30.51,30.62,30.4,30.5,72100.0
2010-06-25 10:00:00,30.5,30.6,30.46,30.48,47400.0,30.5,30.6,30.46,30.48,47400.0
2010-06-25 10:30:00,30.49,30.53,30.36,30.41,51400.0,30.49,30.53,30.36,30.41,51400.0
2010-06-25 11:00:00,30.41,30.57,30.4,30.55,47000.0,30.41,30.57,30.4,30.55,47000.0
2010-06-25 11:30:00,30.56,30.63,30.48,30.57,50100.0,30.56,30.63,30.48,30.57,50100.0
2010-06-25 12:00:00,30.57,30.65,30.56,30.64,33700.0,30.57,30.65,30.56,30.64,33700.0
2010-06-25 12:30:00,30.65,30.69,30.54,30.56,13700.0,30.65,30.69,30.54,30.56,13700.0
2010-06-25 13:00:00,30.56,30.72,30.55,30.72,30600.0,30.56,30.72,30.55,30.72,30600.0
2010-06-25 13:30:00,30.74,30.85,30.73,30.77,37400.0,30.74,30.85,30.73,30.77,37400.0
2010-06-25 14:00:00,30.77,30.77,30.67,30.71,29600.0,30.77,30.77,30.67,30.71,29600.0
2010-06-25 14:30:00,30.71,30.75,30.64,30.72,34200.0,30.71,30.75,30.64,30.72,34200.0
2010-06-25 15:00:00,30.71,30.72,30.59,30.64,58200.0,30.71,30.72,30.59,30.64,58200.0
2010-06-25 15:30:00,30.65,30.74,30.51,30.56,195000.0,30.65,30.74,30.51,30.56,195000.0
2010-06-28 09:30:00,30.67,30.69,30.32,30.33,81600.0,30.67,30.69,30.32,30.33,81600.0
2010-06-28 10:00:00,30.36,30.4,30.18,30.35,97200.0,30.36,30.4,30.18,30.35,97200.0
2010-06-28 10:30:00,30.35,30.47,30.27,30.39,87500.0,30.35,30.47,30.27,30.39,87500.0
2010-06-28 11:00:00,30.4,30.61,30.4,30.61,52700.0,30.4,30.61,30.4,30.61,52700.0
2010-06-28 11:30:00,30.63,30.66,30.53,30.54,26800.0,30.63,30.66,30.53,30.54,26800.0
2010-06-28 12:00:00,30.54,30.58,30.48,30.58,37100.0,30.54,30.58,30.48,30.58,37100.0
2010-06-28 12:30:00,30.58,30.58,30.49,30.57,24900.0,30.58,30.58,30.49,30.57,24900.0
2010-06-28 13:00:00,30.57,30.57,30.44,30.48,26700.0,30.57,30.57,30.44,30.48,26700.0
2010-06-28 13:30:00,30.48,30.51,30.43,30.49,21600.0,30.48,30.51,30.43,30.49,21600.0
2010-06-28 14:00:00,30.48,30.51,30.43,30.46,49300.0,30.48,30.51,30.43,30.46,49300.0
2010-06-28 14:30:00,30.45,30.56,30.45,30.51,70900.0,30.45,30.56,30.45,30.51,70900.0
2010-06-28 15:00:00,30.52,30.55,30.41,30.42,81100.0,30.52,30.55,30.41,30.42,81100.0
2010-06-28 15:30:00,30.42,30.47,30.34,30.37,156600.0,30.42,30.47,30.34,30.37,156600.0
2010-06-29 09:30:00,29.98,30.05,29.71,29.81,155600.0,29.98,30.05,29.71,29.81,155600.0
2010-06-29 10:00:00,29.78,29.82,29.44,29.45,146200.0,29.78,29.82,29.44,29.45,146200.0
2010-06-29 10:30:00,29.45,29.52,29.45,29.5,218200.0,29.45,29.52,29.45,29.5,218200.0
2010-06-29 11:00:00,29.5,29.68,29.48,29.64,119700.0,29.5,29.68,29.48,29.64,119700.0
2010-06-29 11:30:00,29.63,29.66,29.51,29.53,98700.0,29.63,29.66,29.51,29.53,98700.0
2010-06-29 12:00:00,29.52,29.63,29.5,29.55,80500.0,29.52,29.63,29.5,29.55,80500.0
2010-06-29 12:30:00,29.55,29.59,29.5,29.58,152900.0,29.55,29.59,29.5,29.58,152900.0
2010-06-29 13:00:00,29.57,29.67,29.56,29.66,94400.0,29.57,29.67,29.56,29.66,94400.0
2010-06-29 13:30:00,29.65,29.73,29.59,29.69,92300.0,29.65,29.73,29.59,29.69,92300.0
2010-06-29 14:00:00,29.67,29.79,29.65,29.76,95700.0,29.67,29.79,29.65,29.76,95700.0
2010-06-29 14:30:00,29.75,29.76,29.59,29.6,135000.0,29.75,29.76,29.59,29.6,135000.0
2010-06-29 15:00:00,29.61,29.73,29.46,29.5,145900.0,29.61,29.73,29.46,29.5,145900.0
2010-06-29 15:30:00,29.49,29.56,29.33,29.47,433700.0,29.49,29.56,29.33,29.47,433700.0
2010-06-30 09:30:00,29.44,29.81,29.34,29.69,77000.0,29.44,29.81,29.34,29.69,77000.0
2010-06-30 10:00:00,29.69,29.78,29.66,29.69,55800.0,29.69,29.78,29.66,29.69,55800.0
2010-06-30 10:30:00,29.68,29.73,29.61,29.63,51000.0,29.68,29.73,29.61,29.63,51000.0
2010-06-30 11:00:00,29.62,29.83,29.62,29.82,84100.0,29.62,29.83,29.62,29.82,84100.0
2010-06-30 11:30:00,29.83,29.88,29.79,29.85,82300.0,29.83,29.88,29.79,29.85,82300.0
2010-06-30 12:00:00,29.83,29.98,29.83,29.93,86700.0,29.83,29.98,29.83,29.93,86700.0
2010-06-30 12:30:00,29.91,29.94,29.85,29.93,79000.0,29.91,29.94,29.85,29.93,79000.0
2010-06-30 13:00:00,29.92,30.0,29.85,29.98,123300.0,29.92,30.0,29.85,29.98,123300.0
2010-06-30 13:30:00,29.98,29.99,29.88,29.9,109000.0,29.98,29.99,29.88,29.9,109000.0
2010-06-30 14:00:00,29.9,29.91,29.75,29.8,123800.0,29.9,29.91,29.75,29.8,123800.0
2010-06-30 14:30:00,29.8,29.83,29.73,29.81,99800.0,29.8,29.83,29.73,29.81,99800.0
2010-06-30 15:00:00,29.81,29.83,29.65,29.67,164700.0,29.81,29.83,29.65,29.67,164700.0
2010-06-30 15:30:00,29.66,29.66,29.45,29.48,537600.0,29.66,29.66,29.45,29.48,537600.0
2010-07-01 09:30:00,29.39,29.6,29.3,29.38,92700.0,29.39,29.6,29.3,29.38,92700.0
2010-07-01 10:00:00,29.37,29.37,29.04,29.08,120400.0,29.37,29.37,29.04,29.08,120400.0
2010-07-01 10:30:00,29.08,29.08,28.82,28.96,89000.0,29.08,29.08,28.82,28.96,89000.0
2010-07-01 11:00:00,28.95,29.08,28.91,29.07,145800.0,28.95,29.08,28.91,29.07,145800.0
2010-07-01 11:30:00,29.07,29.2,29.03,29.17,163500.0,29.07,29.2,29.03,29.17,163500.0
2010-07-01 12:00:00,29.16,29.2,29.08,29.1,75700.0,29.16,29.2,29.08,29.1,75700.0
2010-07-01 12:30:00,29.12,29.38,29.11,29.24,144600.0,29.12,29.38,29.11,29.24,144600.0
2010-07-01 13:00:00,29.24,29.39,29.21,29.28,137800.0,29.24,29.39,29.21,29.28,137800.0
2010-07-01 13:30:00,29.28,29.35,29.19,29.28,143000.0,29.28,29.35,29.19,29.28,143000.0
2010-07-01 14:00:00,29.28,29.33,29.16,29.18,155600.0,29.28,29.33,29.16,29.18,155600.0
2010-07-01 14:30:00,29.18,29.21,29.05,29.12,79000.0,29.18,29.21,29.05,29.12,79000.0
2010-07-01 15:00:00,29.13,29.21,29.05,29.19,221200.0,29.13,29.21,29.05,29.19,221200.0
2010-07-01 15:30:00,29.19,29.28,29.15,29.19,300300.0,29.19,29.28,29.15,29.19,300300.0
2010-07-02 09:30:00,29.31,29.31,29.07,29.19,101400.0,29.31,29.31,29.07,29.19,101400.0
2010-07-02 10:00:00,29.18,29.25,29.11,29.11,101800.0,29.18,29.25,29.11,29.11,101800.0
2010-07-02 10:30:00,29.1,29.1,28.9,28.94,291900.0,29.1,29.1,28.9,28.94,291900.0
2010-07-02 11:00:00,28.95,29.08,28.93,29.06,109700.0,28.95,29.08,28.93,29.06,109700.0
2010-07-02 11:30:00,29.05,29.11,29.0,29.1,106100.0,29.05,29.11,29.0,29.1,106100.0
2010-07-02 12:00:00,29.1,29.18,29.05,29.13,44500.0,29.1,29.18,29.05,29.13,44500.0
2010-07-02 12:30:00,29.13,29.19,29.11,29.14,58000.0,29.13,29.19,29.11,29.14,58000.0
2010-07-02 13:00:00,29.14,29.21,29.09,29.11,105100.0,29.14,29.21,29.09,29.11,105100.0
2010-07-02 13:30:00,29.11,29.23,29.11,29.21,30800.0,29.11,29.23,29.11,29.21,30800.0
2010-07-02 14:00:00,29.22,29.26,29.15,29.19,55000.0,29.22,29.26,29.15,29.19,55000.0
2010-07-02 14:30:00,29.18,29.28,29.11,29.17,33600.0,29.18,29.28,29.11,29.17,33600.0
2010-07-02 15:00:00,29.17,29.27,29.13,29.23,65400.0,29.17,29.27,29.13,29.23,65400.0
2010-07-02 15:30:00,29.22,29.35,29.2,29.21,148100.0,29.22,29.35,29.2,29.21,148100.0
2010-07-06 09:30:00,29.5,29.62,29.36,29.47,119500.0,29.5,29.62,29.36,29.47,119500.0
2010-07-06 10:00:00,29.46,29.53,29.38,29.47,144500.0,29.46,29.53,29.38,29.47,144500.0
2010-07-06 10:30:00,29.46,29.51,29.42,29.42,80800.0,29.46,29.51,29.42,29.42,80800.0
2010-07-06 11:00:00,29.41,29.45,29.34,29.35,74400.0,29.41,29.45,29.34,29.35,74400.0
2010-07-06 11:30:00,29.35,29.5,29.35,29.48,123800.0,29.35,29.5,29.35,29.48,123800.0
2010-07-06 12:00:00,29.47,29.5,29.39,29.4,114700.0,29.47,29.5,29.39,29.4,114700.0
2010-07-06 12:30:00,29.4,29.42,29.24,29.29,105400.0,29.4,29.42,29.24,29.29,105400.0
2010-07-06 13:00:00,29.29,29.37,29.27,29.36,62500.0,29.29,29.37,29.27,29.36,62500.0
2010-07-06 13:30:00,29.35,29.35,29.14,29.2,65800.0,29.35,29.35,29.14,29.2,65800.0
2010-07-06 14:00:00,29.19,29.23,29.01,29.2,235900.0,29.19,29.23,29.01,29.2,235900.0
2010-07-06 14:30:00,29.19,29.28,29.16,29.2,108600.0,29.19,29.28,29.16,29.2,108600.0
2010-07-06 15:00:00,29.2,29.26,29.04,29.1,135700.0,29.2,29.26,29.04,29.1,135700.0
2010-07-06 15:30:00,29.11,29.23,29.08,29.17,204900.0,29.11,29.23,29.08,29.17,204900.0
2010-07-07 09:30:00,29.21,29.46,29.2,29.35,49400.0,29.21,29.46,29.2,29.35,49400.0
2010-07-07 10:00:00,29.34,29.61,29.33,29.58,150800.0,29.34,29.61,29.33,29.58,150800.0
2010-07-07 10:30:00,29.58,29.76,29.57,29.76,127500.0,29.58,29.76,29.57,29.76,127500.0
2010-07-07 11:00:00,29.76,29.8,29.73,29.77,137600.0,29.76,29.8,29.73,29.77,137600.0
2010-07-07 11:30:00,29.79,29.9,29.76,29.83,147500.0,29.79,29.9,29.76,29.83,147500.0
2010-07-07 12:00:00,29.82,29.92,29.81,29.91,101400.0,29.82,29.92,29.81,29.91,101400.0
2010-07-07 12:30:00,29.91,29.93,29.89,29.91,111700.0,29.91,29.93,29.89,29.91,111700.0
2010-07-07 13:00:00,29.91,30.01,29.9,29.98,172100.0,29.91,30.01,29.9,29.98,172100.0
2010-07-07 13:30:00,29.97,30.01,29.9,30.0,95200.0,29.97,30.01,29.9,30.0,95200.0
2010-07-07 14:00:00,30.0,30.05,29.96,30.02,141200.0,30.0,30.05,29.96,30.02,141200.0
2010-07-07 14:30:00,30.01,30.17,29.99,30.17,215500.0,30.01,30.17,29.99,30.17,215500.0
2010-07-07 15:00:00,30.16,30.17,30.11,30.16,213700.0,30.16,30.17,30.11,30.16,213700.0
2010-07-07 15:30:00,30.16,30.35,30.13,30.28,207400.0,30.16,30.35,30.13,30.28,207400.0
2010-07-08 09:30:00,30.48,30.56,30.24,30.55,258900.0,30.48,30.56,30.24,30.55,258900.0
2010-07-08 10:00:00,30.54,30.57,30.4,30.44,180700.0,30.54,30.57,30.4,30.44,180700.0
2010-07-08 10:30:00,30.44,30.46,30.3,30.36,122300.0,30.44,30.46,30.3,30.36,122300.0
2010-07-08 11:00:00,30.36,30.37,30.22,30.26,85700.0,30.36,30.37,30.22,30.26,85700.0
2010-07-08 11:30:00,30.26,30.28,30.1,30.17,76700.0,30.26,30.28,30.1,30.17,76700.0
2010-07-08 12:00:00,30.15,30.31,30.15,30.24,70500.0,30.15,30.31,30.15,30.24,70500.0
2010-07-08 12:30:00,30.23,30.23,30.12,30.16,61300.0,30.23,30.23,30.12,30.16,61300.0
2010-07-08 13:00:00,30.17,30.26,30.16,30.21,63900.0,30.17,30.26,30.16,30.21,63900.0
2010-07-08 13:30:00,30.21,30.27,30.13,30.16,55200.0,30.21,30.27,30.13,30.16,55200.0
2010-07-08 14:00:00,30.16,30.23,30.04,30.16,75900.0,30.16,30.23,30.04,30.16,75900.0
2010-07-08 14:30:00,30.16,30.25,30.13,30.22,47600.0,30.16,30.25,30.13,30.22,47600.0
2010-07-08 15:00:00,30.22,30.27,30.11,30.27,95900.0,30.22,30.27,30.11,30.27,95900.0
2010-07-08 15:30:00,30.28,30.37,30.25,30.33,481200.0,30.28,30.37,30.25,30.33,481200.0
2010-07-09 09:30:00,30.37,30.52,30.17,30.52,108900.0,30.37,30.52,30.17,30.52,108900.0
2010-07-09 10:00:00,30.52,30.58,30.47,30.49,64400.0,30.52,30.58,30.47,30.49,64400.0
2010-07-09 10:30:00,30.49,30.61,30.47,30.58,78800.0,30.49,30.61,30.47,30.58,78800.0
2010-07-09 11:00:00,30.59,30.6,30.48,30.52,83000.0,30.59,30.6,30.48,30.52,83000.0
2010-07-09 11:30:00,30.52,30.55,30.5,30.5,88600.0,30.52,30.55,30.5,30.5,88600.0
2010-07-09 12:00:00,30.51,30.62,30.51,30.6,67000.0,30.51,30.62,30.51,30.6,67000.0
2010-07-09 12:30:00,30.59,30.6,30.5,30.57,91300.0,30.59,30.6,30.5,30.57,91300.0
2010-07-09 13:00:00,30.56,30.6,30.54,30.57,73100.0,30.56,30.6,30.54,30.57,73100.0
2010-07-09 13:30:00,30.57,30.63,30.53,30.62,140000.0,30.57,30.63,30.53,30.62,140000.0
2010-07-09 14:00:00,30.62,30.62,30.57,30.6,115600.0,30.62,30.62,30.57,30.6,115600.0
2010-07-09 14:30:00,30.6,30.73,30.57,30.71,186000.0,30.6,30.73,30.57,30.71,186000.0
2010-07-09 15:00:00,30.7,30.71,30.61,30.61,97000.0,30.7,30.71,30.61,30.61,97000.0
2010-07-09 15:30:00,30.61,30.72,30.61,30.7,195200.0,30.61,30.72,30.61,30.7,195200.0
2010-07-12 09:30:00,30.72,30.98,30.53,30.88,53100.0,30.72,30.98,30.53,30.88,53100.0
2010-07-12 10:00:00,30.89,30.91,30.82,30.84,123600.0,30.89,30.91,30.82,30.84,123600.0
2010-07-12 10:30:00,30.83,30.87,30.7,30.74,106400.0,30.83,30.87,30.7,30.74,106400.0
2010-07-12 11:00:00,30.71,30.75,30.63,30.68,97400.0,30.71,30.75,30.63,30.68,97400.0
2010-07-12 11:30:00,30.67,30.72,30.63,30.66,62200.0,30.67,30.72,30.63,30.66,62200.0
2010-07-12 12:00:00,30.66,30.74,30.66,30.7,60900.0,30.66,30.74,30.66,30.7,60900.0
2010-07-12 12:30:00,30.69,30.74,30.64,30.66,43600.0,30.69,30.74,30.64,30.66,43600.0
2010-07-12 13:00:00,30.65,30.78,30.63,30.78,29900.0,30.65,30.78,30.63,30.78,29900.0
2010-07-12 13:30:00,30.77,30.83,30.75,30.82,45800.0,30.77,30.83,30.75,30.82,45800.0
2010-07-12 14:00:00,30.82,30.86,30.71,30.75,62600.0,30.82,30.86,30.71,30.75,62600.0
2010-07-12 14:30:00,30.75,30.79,30.7,30.78,82900.0,30.75,30.79,30.7,30.78,82900.0
2010-07-12 15:00:00,30.79,31.03,30.75,31.01,345800.0,30.79,31.03,30.75,31.01,345800.0
2010-07-12 15:30:00,31.0,31.07,30.95,31.04,690200.0,31.0,31.07,30.95,31.04,690200.0
2010-07-13 09:30:00,31.4,31.98,31.39,31.72,417600.0,31.4,31.98,31.39,31.72,417600.0
2010-07-13 10:00:00,31.72,31.92,31.7,31.9,172100.0,31.72,31.92,31.7,31.9,172100.0
2010-07-13 10:30:00,31.91,31.93,31.76,31.9,211800.0,31.91,31.93,31.76,31.9,211800.0
2010-07-13 11:00:00,31.9,32.41,31.89,32.25,515200.0,31.9,32.41,31.89,32.25,515200.0
2010-07-13 11:30:00,32.24,32.33,32.19,32.27,146000.0,32.24,32.33,32.19,32.27,146000.0
2010-07-13 12:00:00,32.27,32.27,32.12,32.17,131500.0,32.27,32.27,32.12,32.17,131500.0
2010-07-13 12:30:00,32.16,32.29,32.14,32.27,150500.0,32.16,32.29,32.14,32.27,150500.0
2010-07-13 13:00:00,32.27,32.45,32.26,32.44,278300.0,32.27,32.45,32.26,32.44,278300.0
2010-07-13 13:30:00,32.45,32.64,32.35,32.61,484500.0,32.45,32.64,32.35,32.61,484500.0
2010-07-13 14:00:00,32.61,32.65,32.5,32.56,366800.0,32.61,32.65,32.5,32.56,366800.0
2010-07-13 14:30:00,32.55,32.65,32.52,32.65,337900.0,32.55,32.65,32.52,32.65,337900.0
2010-07-13 15:00:00,32.65,32.81,32.62,32.69,484800.0,32.65,32.81,32.62,32.69,484800.0
2010-07-13 15:30:00,32.69,32.74,32.52,32.56,918800.0,32.69,32.74,32.52,32.56,918800.0
2010-07-14 09:30:00,32.67,32.71,32.23,32.51,314400.0,32.67,32.71,32.23,32.51,314400.0
2010-07-14 10:00:00,32.51,32.61,32.39,32.59,224200.0,32.51,32.61,32.39,32.59,224200.0
2010-07-14 10:30:00,32.59,32.62,32.36,32.4,213800.0,32.59,32.62,32.36,32.4,213800.0
2010-07-14 11:00:00,32.4,32.56,32.35,32.54,139200.0,32.4,32.56,32.35,32.54,139200.0
2010-07-14 11:30:00,32.54,32.66,32.53,32.56,89800.0,32.54,32.66,32.53,32.56,89800.0
2010-07-14 12:00:00,32.56,32.56,32.49,32.51,99100.0,32.56,32.56,32.49,32.51,99100.0
2010-07-14 12:30:00,32.5,32.58,32.5,32.55,95500.0,32.5,32.58,32.5,32.55,95500.0
2010-07-14 13:00:00,32.55,32.59,32.5,32.56,97200.0,32.55,32.59,32.5,32.56,97200.0
2010-07-14 13:30:00,32.56,32.59,32.54,32.58,128300.0,32.56,32.59,32.54,32.58,128300.0
2010-07-14 14:00:00,32.58,32.59,32.49,32.57,215800.0,32.58,32.59,32.49,32.57,215800.0
2010-07-14 14:30:00,32.57,32.72,32.55,32.71,154800.0,32.57,32.72,32.55,32.71,154800.0
2010-07-14 15:00:00,32.71,32.81,32.7,32.76,252200.0,32.71,32.81,32.7,32.76,252200.0
2010-07-14 15:30:00,32.76,32.92,32.71,32.91,716700.0,32.76,32.92,32.71,32.91,716700.0
2010-07-15 09:30:00,32.92,33.23,32.82,33.01,140300.0,32.92,33.23,32.82,33.01,140300.0
2010-07-15 10:00:00,33.0,33.0,32.59,32.72,162400.0,33.0,33.0,32.59,32.72,162400.0
2010-07-15 10:30:00,32.73,32.74,32.57,32.58,81100.0,32.73,32.74,32.57,32.58,81100.0
2010-07-15 11:00:00,32.59,32.69,32.51,32.68,83300.0,32.59,32.69,32.51,32.68,83300.0
2010-07-15 11:30:00,32.67,32.84,32.62,32.78,130500.0,32.67,32.84,32.62,32.78,130500.0
2010-07-15 12:00:00,32.77,32.89,32.73,32.81,122100.0,32.77,32.89,32.73,32.81,122100.0
2010-07-15 12:30:00,32.8,32.97,32.78,32.91,142900.0,32.8,32.97,32.78,32.91,142900.0
2010-07-15 13:00:00,32.9,33.08,32.9,32.99,104700.0,32.9,33.08,32.9,32.99,104700.0
2010-07-15 13:30:00,33.0,33.08,32.96,33.02,154300.0,33.0,33.08,32.96,33.02,154300.0
2010-07-15 14:00:00,33.01,33.01,32.94,32.99,140900.0,33.01,33.01,32.94,32.99,140900.0
2010-07-15 14:30:00,32.99,33.04,32.93,32.95,155000.0,32.99,33.04,32.93,32.95,155000.0
2010-07-15 15:00:00,32.96,33.0,32.85,32.92,261900.0,32.96,33.0,32.85,32.92,261900.0
2010-07-15 15:30:00,32.93,33.2,32.9,33.14,591400.0,32.93,33.2,32.9,33.14,591400.0
2010-07-16 09:30:00,33.15,33.18,32.62,32.75,239600.0,33.15,33.18,32.62,32.75,239600.0
2010-07-16 10:00:00,32.74,32.74,32.54,32.62,140600.0,32.74,32.74,32.54,32.62,140600.0
2010-07-16 10:30:00,32.63,32.7,32.54,32.56,160800.0,32.63,32.7,32.54,32.56,160800.0
2010-07-16 11:00:00,32.56,32.58,32.49,32.51,176900.0,32.56,32.58,32.49,32.51,176900.0
2010-07-16 11:30:00,32.51,32.56,32.37,32.38,107000.0,32.51,32.56,32.37,32.38,107000.0
2010-07-16 12:00:00,32.38,32.49,32.34,32.48,167700.0,32.38,32.49,32.34,32.48,167700.0
2010-07-16 12:30:00,32.48,32.54,32.46,32.51,81600.0,32.48,32.54,32.46,32.51,81600.0
2010-07-16 13:00:00,32.51,32.54,32.45,32.49,121000.0,32.51,32.54,32.45,32.49,121000.0
2010-07-16 13:30:00,32.49,32.56,32.46,32.55,193900.0,32.49,32.56,32.46,32.55,193900.0
2010-07-16 14:00:00,32.54,32.6,32.52,32.56,103300.0,32.54,32.6,32.52,32.56,103300.0
2010-07-16 14:30:00,32.56,32.63,32.44,32.49,155300.0,32.56,32.63,32.44,32.49,155300.0
2010-07-16 15:00:00,32.49,32.53,32.43,32.45,215700.0,32.49,32.53,32.43,32.45,215700.0
2010-07-16 15:30:00,32.45,32.59,32.36,32.58,763100.0,32.45,32.59,32.36,32.58,763100.0
2010-07-19 09:30:00,32.55,32.9,32.4,32.73,187100.0,32.55,32.9,32.4,32.73,187100.0
2010-07-19 10:00:00,32.72,32.8,32.63,32.65,140400.0,32.72,32.8,32.63,32.65,140400.0
2010-07-19 10:30:00,32.63,32.75,32.6,32.74,119500.0,32.63,32.75,32.6,32.74,119500.0
2010-07-19 11:00:00,32.74,32.8,32.7,32.76,110700.0,32.74,32.8,32.7,32.76,110700.0
2010-07-19 11:30:00,32.77,32.8,32.68,32.8,71400.0,32.77,32.8,32.68,32.8,71400.0
2010-07-19 12:00:00,32.8,32.8,32.74,32.78,107900.0,32.8,32.8,32.74,32.78,107900.0
2010-07-19 12:30:00,32.78,32.84,32.75,32.77,98600.0,32.78,32.84,32.75,32.77,98600.0
2010-07-19 13:00:00,32.77,32.78,32.69,32.7,87000.0,32.77,32.78,32.69,32.7,87000.0
2010-07-19 13:30:00,32.71,32.82,32.7,32.79,112800.0,32.71,32.82,32.7,32.79,112800.0
2010-07-19 14:00:00,32.79,32.88,32.79,32.82,86900.0,32.79,32.88,32.79,32.82,86900.0
2010-07-19 14:30:00,32.82,33.01,32.8,32.96,134200.0,32.82,33.01,32.8,32.96,134200.0
2010-07-19 15:00:00,32.96,33.07,32.95,33.0,194100.0,32.96,33.07,32.95,33.0,194100.0
2010-07-19 15:30:00,32.99,33.1,32.95,33.05,383300.0,32.99,33.1,32.95,33.05,383300.0
2010-07-20 09:30:00,32.6,32.81,32.47,32.71,221300.0,32.6,32.81,32.47,32.71,221300.0
2010-07-20 10:00:00,32.7,32.7,32.51,32.65,105600.0,32.7,32.7,32.51,32.65,105600.0
2010-07-20 10:30:00,32.66,32.8,32.62,32.72,132800.0,32.66,32.8,32.62,32.72,132800.0
2010-07-20 11:00:00,32.72,32.8,32.69,32.79,91300.0,32.72,32.8,32.69,32.79,91300.0
2010-07-20 11:30:00,32.79,32.8,32.65,32.65,82000.0,32.79,32.8,32.65,32.65,82000.0
2010-07-20 12:00:00,32.65,32.83,32.65,32.72,73700.0,32.65,32.83,32.65,32.72,73700.0
2010-07-20 12:30:00,32.73,32.91,32.73,32.84,123300.0,32.73,32.91,32.73,32.84,123300.0
2010-07-20 13:00:00,32.85,32.89,32.75,32.86,71100.0,32.85,32.89,32.75,32.86,71100.0
2010-07-20 13:30:00,32.86,33.01,32.85,33.0,201000.0,32.86,33.01,32.85,33.0,201000.0
2010-07-20 14:00:00,33.0,33.08,32.98,33.01,265700.0,33.0,33.08,32.98,33.01,265700.0
2010-07-20 14:30:00,33.01,33.04,32.96,33.0,147500.0,33.01,33.04,32.96,33.0,147500.0
2010-07-20 15:00:00,33.0,33.16,32.98,33.14,224000.0,33.0,33.16,32.98,33.14,224000.0
2010-07-20 15:30:00,33.14,33.3,33.14,33.24,445700.0,33.14,33.3,33.14,33.24,445700.0
2010-07-21 09:30:00,33.39,33.74,32.85,32.85,233300.0,33.39,33.74,32.85,32.85,233300.0
2010-07-21 10:00:00,32.85,32.98,32.77,32.93,172500.0,32.85,32.98,32.77,32.93,172500.0
2010-07-21 10:30:00,32.91,32.91,32.78,32.83,143900.0,32.91,32.91,32.78,32.83,143900.0
2010-07-21 11:00:00,32.83,32.84,32.65,32.74,136800.0,32.83,32.84,32.65,32.74,136800.0
2010-07-21 11:30:00,32.75,32.83,32.65,32.76,100400.0,32.75,32.83,32.65,32.76,100400.0
2010-07-21 12:00:00,32.75,32.84,32.74,32.84,72600.0,32.75,32.84,32.74,32.84,72600.0
2010-07-21 12:30:00,32.84,32.93,32.83,32.84,135400.0,32.84,32.93,32.83,32.84,135400.0
2010-07-21 13:00:00,32.84,32.88,32.8,32.82,78200.0,32.84,32.88,32.8,32.82,78200.0
2010-07-21 13:30:00,32.82,33.02,32.81,33.02,194900.0,32.82,33.02,32.81,33.02,194900.0
2010-07-21 14:00:00,33.01,33.02,32.72,32.75,195300.0,33.01,33.02,32.72,32.75,195300.0
2010-07-21 14:30:00,32.75,32.9,32.67,32.83,348700.0,32.75,32.9,32.67,32.83,348700.0
2010-07-21 15:00:00,32.82,32.96,32.77,32.85,264100.0,32.82,32.96,32.77,32.85,264100.0
2010-07-21 15:30:00,32.85,33.09,32.84,32.96,467200.0,32.85,33.09,32.84,32.96,467200.0
2010-07-22 09:30:00,33.18,33.59,33.16,33.59,141100.0,33.18,33.59,33.16,33.59,141100.0
2010-07-22 10:00:00,33.59,33.87,33.56,33.83,131100.0,33.59,33.87,33.56,33.83,131100.0
2010-07-22 10:30:00,33.83,33.99,33.83,33.92,84900.0,33.83,33.99,33.83,33.92,84900.0
2010-07-22 11:00:00,33.91,33.98,33.9,33.95,73400.0,33.91,33.98,33.9,33.95,73400.0
2010-07-22 11:30:00,33.96,33.97,33.84,33.95,87600.0,33.96,33.97,33.84,33.95,87600.0
2010-07-22 12:00:00,33.94,34.14,33.86,34.01,208600.0,33.94,34.14,33.86,34.01,208600.0
2010-07-22 12:30:00,34.01,34.01,33.94,33.95,68900.0,34.01,34.01,33.94,33.95,68900.0
2010-07-22 13:00:00,33.96,34.02,33.91,33.91,81300.0,33.96,34.02,33.91,33.91,81300.0
2010-07-22 13:30:00,33.91,34.01,33.91,33.98,130900.0,33.91,34.01,33.91,33.98,130900.0
2010-07-22 14:00:00,33.98,34.02,33.92,33.98,110200.0,33.98,34.02,33.92,33.98,110200.0
2010-07-22 14:30:00,33.98,33.99,33.87,33.96,119200.0,33.98,33.99,33.87,33.96,119200.0
2010-07-22 15:00:00,33.96,34.05,33.92,34.0,217500.0,33.96,34.05,33.92,34.0,217500.0
2010-07-22 15:30:00,34.0,34.0,33.88,33.91,373800.0,34.0,34.0,33.88,33.91,373800.0
2010-07-23 09:30:00,33.79,33.92,33.63,33.66,66300.0,33.79,33.92,33.63,33.66,66300.0
2010-07-23 10:00:00,33.67,34.01,33.67,33.99,92200.0,33.67,34.01,33.67,33.99,92200.0
2010-07-23 10:30:00,33.99,34.06,33.89,33.97,113900.0,33.99,34.06,33.89,33.97,113900.0
2010-07-23 11:00:00,33.98,34.02,33.91,34.0,72300.0,33.98,34.02,33.91,34.0,72300.0
2010-07-23 11:30:00,34.01,34.13,33.98,34.11,81400.0,34.01,34.13,33.98,34.11,81400.0
2010-07-23 12:00:00,34.11,34.15,33.89,33.93,73200.0,34.11,34.15,33.89,33.93,73200.0
2010-07-23 12:30:00,33.92,33.93,33.84,33.91,99300.0,33.92,33.93,33.84,33.91,99300.0
2010-07-23 13:00:00,33.92,34.02,33.82,34.02,154900.0,33.92,34.02,33.82,34.02,154900.0
2010-07-23 13:30:00,34.04,34.08,33.99,33.99,74800.0,34.04,34.08,33.99,33.99,74800.0
2010-07-23 14:00:00,34.0,34.06,33.84,33.88,135500.0,34.0,34.06,33.84,33.88,135500.0
2010-07-23 14:30:00,33.89,33.93,33.8,33.89,244400.0,33.89,33.93,33.8,33.89,244400.0
2010-07-23 15:00:00,33.89,34.03,33.88,33.93,188700.0,33.89,34.03,33.88,33.93,188700.0
2010-07-23 15:30:00,33.93,34.02,33.83,33.95,371900.0,33.93,34.02,33.83,33.95,371900.0
2010-07-26 09:30:00,33.84,33.91,33.59,33.6,107000.0,33.84,33.91,33.59,33.6,107000.0
2010-07-26 10:00:00,33.62,33.74,33.55,33.56,150500.0,33.62,33.74,33.55,33.56,150500.0
2010-07-26 10:30:00,33.57,33.63,33.5,33.63,99500.0,33.57,33.63,33.5,33.63,99500.0
2010-07-26 11:00:00,33.63,33.67,33.53,33.58,182800.0,33.63,33.67,33.53,33.58,182800.0
2010-07-26 11:30:00,33.58,33.63,33.38,33.53,290300.0,33.58,33.63,33.38,33.53,290300.0
2010-07-26 12:00:00,33.54,33.61,33.53,33.59,61600.0,33.54,33.61,33.53,33.59,61600.0
2010-07-26 12:30:00,33.59,33.6,33.41,33.46,84900.0,33.59,33.6,33.41,33.46,84900.0
2010-07-26 13:00:00,33.47,33.54,33.47,33.5,64100.0,33.47,33.54,33.47,33.5,64100.0
2010-07-26 13:30:00,33.5,33.6,33.46,33.5,57800.0,33.5,33.6,33.46,33.5,57800.0
2010-07-26 14:00:00,33.51,33.55,33.5,33.54,50900.0,33.51,33.55,33.5,33.54,50900.0
2010-07-26 14:30:00,33.53,33.57,33.47,33.56,97000.0,33.53,33.57,33.47,33.56,97000.0
2010-07-26 15:00:00,33.55,33.68,33.51,33.66,154900.0,33.55,33.68,33.51,33.66,154900.0
2010-07-26 15:30:00,33.67,33.7,33.63,33.66,305600.0,33.67,33.7,33.63,33.66,305600.0
2010-07-27 09:30:00,33.83,33.83,33.53,33.73,43100.0,33.83,33.83,33.53,33.73,43100.0
2010-07-27 10:00:00,33.69,33.85,33.57,33.68,61100.0,33.69,33.85,33.57,33.68,61100.0
2010-07-27 10:30:00,33.7,33.7,33.57,33.62,52000.0,33.7,33.7,33.57,33.62,52000.0
2010-07-27 11:00:00,33.61,33.63,33.48,33.5,44400.0,33.61,33.63,33.48,33.5,44400.0
2010-07-27 11:30:00,33.51,33.53,33.47,33.52,61600.0,33.51,33.53,33.47,33.52,61600.0
2010-07-27 12:00:00,33.51,33.52,33.43,33.46,155200.0,33.51,33.52,33.43,33.46,155200.0
2010-07-27 12:30:00,33.46,33.57,33.43,33.48,84600.0,33.46,33.57,33.43,33.48,84600.0
2010-07-27 13:00:00,33.47,33.53,33.42,33.43,115100.0,33.47,33.53,33.42,33.43,115100.0
2010-07-27 13:30:00,33.42,33.56,33.4,33.55,135000.0,33.42,33.56,33.4,33.55,135000.0
2010-07-27 14:00:00,33.55,33.72,33.48,33.6,80900.0,33.55,33.72,33.48,33.6,80900.0
2010-07-27 14:30:00,33.61,33.63,33.56,33.6,43400.0,33.61,33.63,33.56,33.6,43400.0
2010-07-27 15:00:00,33.6,33.74,33.59,33.71,150400.0,33.6,33.74,33.59,33.71,150400.0
2010-07-27 15:30:00,33.71,33.76,33.67,33.72,214600.0,33.71,33.76,33.67,33.72,214600.0
2010-07-28 09:30:00,33.61,33.68,33.43,33.54,129900.0,33.61,33.68,33.43,33.54,129900.0
2010-07-28 10:00:00,33.54,33.61,33.47,33.51,122300.0,33.54,33.61,33.47,33.51,122300.0
2010-07-28 10:30:00,33.52,33.59,33.49,33.53,44500.0,33.52,33.59,33.49,33.53,44500.0
2010-07-28 11:00:00,33.54,33.6,33.46,33.58,44700.0,33.54,33.6,33.46,33.58,44700.0
2010-07-28 11:30:00,33.58,33.64,33.55,33.57,26000.0,33.58,33.64,33.55,33.57,26000.0
2010-07-28 12:00:00,33.58,33.6,33.49,33.49,83500.0,33.58,33.6,33.49,33.49,83500.0
2010-07-28 12:30:00,33.49,33.49,33.4,33.48,28900.0,33.49,33.49,33.4,33.48,28900.0
2010-07-28 13:00:00,33.49,33.54,33.46,33.47,43900.0,33.49,33.54,33.46,33.47,43900.0
2010-07-28 13:30:00,33.48,33.48,33.4,33.42,38000.0,33.48,33.48,33.4,33.42,38000.0
2010-07-28 14:00:00,33.42,33.47,33.36,33.44,56200.0,33.42,33.47,33.36,33.44,56200.0
2010-07-28 14:30:00,33.42,33.46,33.38,33.43,35600.0,33.42,33.46,33.38,33.43,35600.0
2010-07-28 15:00:00,33.43,33.44,33.32,33.4,98200.0,33.43,33.44,33.32,33.4,98200.0
2010-07-28 15:30:00,33.39,33.53,33.39,33.49,222800.0,33.39,33.53,33.39,33.49,222800.0
2010-07-29 09:30:00,33.63,33.86,33.53,33.65,116600.0,33.63,33.86,33.53,33.65,116600.0
2010-07-29 10:00:00,33.65,33.78,33.62,33.71,99300.0,33.65,33.78,33.62,33.71,99300.0
2010-07-29 10:30:00,33.71,33.75,33.6,33.64,100800.0,33.71,33.75,33.6,33.64,100800.0
2010-07-29 11:00:00,33.64,33.65,33.28,33.29,124300.0,33.64,33.65,33.28,33.29,124300.0
2010-07-29 11:30:00,33.28,33.4,33.15,33.26,177800.0,33.28,33.4,33.15,33.26,177800.0
2010-07-29 12:00:00,33.25,33.27,33.19,33.25,67100.0,33.25,33.27,33.19,33.25,67100.0
2010-07-29 12:30:00,33.24,33.42,33.23,33.41,97500.0,33.24,33.42,33.23,33.41,97500.0
2010-07-29 13:00:00,33.41,33.45,33.35,33.42,81600.0,33.41,33.45,33.35,33.42,81600.0
2010-07-29 13:30:00,33.42,33.65,33.39,33.59,112000.0,33.42,33.65,33.39,33.59,112000.0
2010-07-29 14:00:00,33.59,33.72,33.5,33.68,187800.0,33.59,33.72,33.5,33.68,187800.0
2010-07-29 14:30:00,33.69,33.85,33.67,33.78,104000.0,33.69,33.85,33.67,33.78,104000.0
2010-07-29 15:00:00,33.79,33.8,33.69,33.7,99100.0,33.79,33.8,33.69,33.7,99100.0
2010-07-29 15:30:00,33.7,33.71,33.53,33.53,174400.0,33.7,33.71,33.53,33.53,174400.0
2010-07-30 09:30:00,33.32,33.6,33.28,33.48,131900.0,33.32,33.6,33.28,33.48,131900.0
2010-07-30 10:00:00,33.51,33.65,33.46,33.52,117100.0,33.51,33.65,33.46,33.52,117100.0
2010-07-30 10:30:00,33.55,33.85,33.55,33.75,95900.0,33.55,33.85,33.55,33.75,95900.0
2010-07-30 11:00:00,33.75,33.8,33.68,33.72,81000.0,33.75,33.8,33.68,33.72,81000.0
2010-07-30 11:30:00,33.72,33.76,33.62,33.68,55000.0,33.72,33.76,33.62,33.68,55000.0
2010-07-30 12:00:00,33.67,33.69,33.54,33.65,68500.0,33.67,33.69,33.54,33.65,68500.0
2010-07-30 12:30:00,33.64,33.77,33.57,33.71,89500.0,33.64,33.77,33.57,33.71,89500.0
2010-07-30 13:00:00,33.7,33.73,33.57,33.65,76900.0,33.7,33.73,33.57,33.65,76900.0
2010-07-30 13:30:00,33.64,33.67,33.55,33.57,68700.0,33.64,33.67,33.55,33.57,68700.0
2010-07-30 14:00:00,33.57,33.76,33.57,33.75,90100.0,33.57,33.76,33.57,33.75,90100.0
2010-07-30 14:30:00,33.74,33.76,33.67,33.71,72300.0,33.74,33.76,33.67,33.71,72300.0
2010-07-30 15:00:00,33.72,34.05,33.71,33.99,187700.0,33.72,34.05,33.71,33.99,187700.0
2010-07-30 15:30:00,33.98,34.07,33.93,34.02,496400.0,33.98,34.07,33.93,34.02,496400.0
2010-08-02 09:30:00,34.14,34.19,33.88,34.0,182300.0,34.14,34.19,33.88,34.0,182300.0
2010-08-02 10:00:00,34.0,34.5,34.0,34.47,227000.0,34.0,34.5,34.0,34.47,227000.0
2010-08-02 10:30:00,34.47,34.49,34.31,34.41,93200.0,34.47,34.49,34.31,34.41,93200.0
2010-08-02 11:00:00,34.42,34.42,34.32,34.35,69300.0,34.42,34.42,34.32,34.35,69300.0
2010-08-02 11:30:00,34.37,34.44,34.3,34.41,54300.0,34.37,34.44,34.3,34.41,54300.0
2010-08-02 12:00:00,34.41,34.43,34.33,34.4,128100.0,34.41,34.43,34.33,34.4,128100.0
2010-08-02 12:30:00,34.39,34.42,34.34,34.37,72900.0,34.39,34.42,34.34,34.37,72900.0
2010-08-02 13:00:00,34.36,34.4,34.32,34.32,84800.0,34.36,34.4,34.32,34.32,84800.0
2010-08-02 13:30:00,34.32,34.33,34.28,34.31,52300.0,34.32,34.33,34.28,34.31,52300.0
2010-08-02 14:00:00,34.3,34.45,34.27,34.4,78300.0,34.3,34.45,34.27,34.4,78300.0
2010-08-02 14:30:00,34.41,34.5,34.41,34.41,78400.0,34.41,34.5,34.41,34.41,78400.0
2010-08-02 15:00:00,34.42,34.44,34.36,34.42,91100.0,34.42,34.44,34.36,34.42,91100.0
2010-08-02 15:30:00,34.42,34.44,34.3,34.35,220000.0,34.42,34.44,34.3,34.35,220000.0
2010-08-03 09:30:00,34.28,34.31,34.01,34.18,44600.0,34.28,34.31,34.01,34.18,44600.0
2010-08-03 10:00:00,34.16,34.19,34.05,34.08,34700.0,34.16,34.19,34.05,34.08,34700.0
2010-08-03 10:30:00,34.09,34.22,34.03,34.2,72600.0,34.09,34.22,34.03,34.2,72600.0
2010-08-03 11:00:00,34.2,34.2,34.09,34.15,21300.0,34.2,34.2,34.09,34.15,21300.0
2010-08-03 11:30:00,34.16,34.25,34.16,34.21,19900.0,34.16,34.25,34.16,34.21,19900.0
2010-08-03 12:00:00,34.21,34.21,34.06,34.08,25400.0,34.21,34.21,34.06,34.08,25400.0
2010-08-03 12:30:00,34.09,34.2,34.08,34.14,31900.0,34.09,34.2,34.08,34.14,31900.0
2010-08-03 13:00:00,34.14,34.14,34.05,34.08,29800.0,34.14,34.14,34.05,34.08,29800.0
2010-08-03 13:30:00,34.09,34.18,34.09,34.12,29100.0,34.09,34.18,34.09,34.12,29100.0
2010-08-03 14:00:00,34.12,34.23,34.12,34.22,24100.0,34.12,34.23,34.12,34.22,24100.0
2010-08-03 14:30:00,34.23,34.23,34.11,34.16,32800.0,34.23,34.23,34.11,34.16,32800.0
2010-08-03 15:00:00,34.16,34.21,34.1,34.13,51300.0,34.16,34.21,34.1,34.13,51300.0
2010-08-03 15:30:00,34.13,34.16,34.06,34.15,99500.0,34.13,34.16,34.06,34.15,99500.0
2010-08-04 09:30:00,34.14,34.36,34.13,34.22,54500.0,34.14,34.36,34.13,34.22,54500.0
2010-08-04 10:00:00,34.23,34.39,34.01,34.05,69500.0,34.23,34.39,34.01,34.05,69500.0
2010-08-04 10:30:00,34.06,34.22,34.03,34.17,39100.0,34.06,34.22,34.03,34.17,39100.0
2010-08-04 11:00:00,34.17,34.25,34.14,34.25,18700.0,34.17,34.25,34.14,34.25,18700.0
2010-08-04 11:30:00,34.26,34.35,34.26,34.31,66000.0,34.26,34.35,34.26,34.31,66000.0
2010-08-04 12:00:00,34.31,34.44,34.28,34.42,46100.0,34.31,34.44,34.28,34.42,46100.0
2010-08-04 12:30:00,34.42,34.49,34.39,34.44,35400.0,34.42,34.49,34.39,34.44,35400.0
2010-08-04 13:00:00,34.44,34.47,34.32,34.34,39000.0,34.44,34.47,34.32,34.34,39000.0
2010-08-04 13:30:00,34.35,34.4,34.32,34.35,24400.0,34.35,34.4,34.32,34.35,24400.0
2010-08-04 14:00:00,34.37,34.44,34.33,34.42,47700.0,34.37,34.44,34.33,34.42,47700.0
2010-08-04 14:30:00,34.42,34.46,34.33,34.45,49000.0,34.42,34.46,34.33,34.45,49000.0
2010-08-04 15:00:00,34.44,34.56,34.39,34.55,113700.0,34.44,34.56,34.39,34.55,113700.0
2010-08-04 15:30:00,34.55,34.59,34.48,34.51,143700.0,34.55,34.59,34.48,34.51,143700.0
2010-08-05 09:30:00,34.28,34.38,34.16,34.27,45300.0,34.28,34.38,34.16,34.27,45300.0
2010-08-05 10:00:00,34.27,34.35,34.19,34.22,18900.0,34.27,34.35,34.19,34.22,18900.0
2010-08-05 10:30:00,34.21,34.25,34.06,34.07,36100.0,34.21,34.25,34.06,34.07,36100.0
2010-08-05 11:00:00,34.06,34.11,33.93,34.08,57100.0,34.06,34.11,33.93,34.08,57100.0
2010-08-05 11:30:00,34.11,34.15,34.04,34.11,39400.0,34.11,34.15,34.04,34.11,39400.0
2010-08-05 12:00:00,34.12,34.18,34.1,34.17,86400.0,34.12,34.18,34.1,34.17,86400.0
2010-08-05 12:30:00,34.18,34.24,34.17,34.19,67100.0,34.18,34.24,34.17,34.19,67100.0
2010-08-05 13:00:00,34.19,34.24,34.17,34.23,53300.0,34.19,34.24,34.17,34.23,53300.0
2010-08-05 13:30:00,34.23,34.35,34.23,34.31,49900.0,34.23,34.35,34.23,34.31,49900.0
2010-08-05 14:00:00,34.32,34.35,34.26,34.26,56900.0,34.32,34.35,34.26,34.26,56900.0
2010-08-05 14:30:00,34.27,34.37,34.22,34.36,125800.0,34.27,34.37,34.22,34.36,125800.0
2010-08-05 15:00:00,34.36,34.46,34.35,34.41,137800.0,34.36,34.46,34.35,34.41,137800.0
2010-08-05 15:30:00,34.41,34.43,34.35,34.42,212900.0,34.41,34.43,34.35,34.42,212900.0
2010-08-06 09:30:00,34.15,34.6,34.01,34.6,109900.0,34.15,34.6,34.01,34.6,109900.0
2010-08-06 10:00:00,34.58,34.64,34.48,34.54,73000.0,34.58,34.64,34.48,34.54,73000.0
2010-08-06 10:30:00,34.52,34.58,34.16,34.33,106600.0,34.52,34.58,34.16,34.33,106600.0
2010-08-06 11:00:00,34.35,34.45,34.12,34.44,166300.0,34.35,34.45,34.12,34.44,166300.0
2010-08-06 11:30:00,34.44,34.5,34.39,34.43,71900.0,34.44,34.5,34.39,34.43,71900.0
2010-08-06 12:00:00,34.45,34.46,34.29,34.29,25700.0,34.45,34.46,34.29,34.29,25700.0
2010-08-06 12:30:00,34.29,34.39,34.27,34.35,21700.0,34.29,34.39,34.27,34.35,21700.0
2010-08-06 13:00:00,34.36,34.39,34.31,34.39,32500.0,34.36,34.39,34.31,34.39,32500.0
2010-08-06 13:30:00,34.4,34.47,34.34,34.45,46300.0,34.4,34.47,34.34,34.45,46300.0
2010-08-06 14:00:00,34.44,34.56,34.39,34.55,64800.0,34.44,34.56,34.39,34.55,64800.0
2010-08-06 14:30:00,34.55,34.75,34.5,34.73,96200.0,34.55,34.75,34.5,34.73,96200.0
2010-08-06 15:00:00,34.73,34.76,34.63,34.67,103100.0,34.73,34.76,34.63,34.67,103100.0
2010-08-06 15:30:00,34.67,34.77,34.64,34.7,289200.0,34.67,34.77,34.64,34.7,289200.0
2010-08-09 09:30:00,34.74,34.99,34.74,34.87,50000.0,34.74,34.99,34.74,34.87,50000.0
2010-08-09 10:00:00,34.87,34.91,34.74,34.81,71400.0,34.87,34.91,34.74,34.81,71400.0
2010-08-09 10:30:00,34.81,34.86,34.75,34.79,91200.0,34.81,34.86,34.75,34.79,91200.0
2010-08-09 11:00:00,34.8,34.82,34.75,34.8,52400.0,34.8,34.82,34.75,34.8,52400.0
2010-08-09 11:30:00,34.8,34.88,34.8,34.84,25400.0,34.8,34.88,34.8,34.84,25400.0
2010-08-09 12:00:00,34.84,34.88,34.83,34.84,23300.0,34.84,34.88,34.83,34.84,23300.0
2010-08-09 12:30:00,34.84,34.85,34.77,34.82,34100.0,34.84,34.85,34.77,34.82,34100.0
2010-08-09 13:00:00,34.81,34.83,34.75,34.76,22500.0,34.81,34.83,34.75,34.76,22500.0
2010-08-09 13:30:00,34.76,34.81,34.75,34.75,24500.0,34.76,34.81,34.75,34.75,24500.0
2010-08-09 14:00:00,34.76,34.78,34.75,34.76,25700.0,34.76,34.78,34.75,34.76,25700.0
2010-08-09 14:30:00,34.76,34.82,34.75,34.8,42200.0,34.76,34.82,34.75,34.8,42200.0
2010-08-09 15:00:00,34.81,34.83,34.75,34.76,72900.0,34.81,34.83,34.75,34.76,72900.0
2010-08-09 15:30:00,34.76,34.77,34.67,34.69,181600.0,34.76,34.77,34.67,34.69,181600.0
2010-08-10 09:30:00,34.39,34.5,34.16,34.18,79000.0,34.39,34.5,34.16,34.18,79000.0
2010-08-10 10:00:00,34.17,34.44,34.13,34.43,58300.0,34.17,34.44,34.13,34.43,58300.0
2010-08-10 10:30:00,34.43,34.45,34.37,34.44,56300.0,34.43,34.45,34.37,34.44,56300.0
2010-08-10 11:00:00,34.44,34.51,34.4,34.5,51200.0,34.44,34.51,34.4,34.5,51200.0
2010-08-10 11:30:00,34.5,34.62,34.5,34.55,66800.0,34.5,34.62,34.5,34.55,66800.0
2010-08-10 12:00:00,34.56,34.58,34.51,34.56,44400.0,34.56,34.58,34.51,34.56,44400.0
2010-08-10 12:30:00,34.56,34.58,34.52,34.55,45700.0,34.56,34.58,34.52,34.55,45700.0
2010-08-10 13:00:00,34.56,34.56,34.49,34.49,39200.0,34.56,34.56,34.49,34.49,39200.0
2010-08-10 13:30:00,34.5,34.51,34.47,34.47,73300.0,34.5,34.51,34.47,34.47,73300.0
2010-08-10 14:00:00,34.48,34.66,34.42,34.5,126400.0,34.48,34.66,34.42,34.5,126400.0
2010-08-10 14:30:00,34.51,34.68,34.51,34.58,187700.0,34.51,34.68,34.51,34.58,187700.0
2010-08-10 15:00:00,34.57,34.65,34.48,34.56,98000.0,34.57,34.65,34.48,34.56,98000.0
2010-08-10 15:30:00,34.57,34.67,34.53,34.59,166600.0,34.57,34.67,34.53,34.59,166600.0
2010-08-11 09:30:00,34.15,34.21,33.7,33.82,160800.0,34.15,34.21,33.7,33.82,160800.0
2010-08-11 10:00:00,33.86,33.96,33.84,33.94,78500.0,33.86,33.96,33.84,33.94,78500.0
2010-08-11 10:30:00,33.94,33.94,33.75,33.84,148300.0,33.94,33.94,33.75,33.84,148300.0
2010-08-11 11:00:00,33.84,33.9,33.82,33.88,95900.0,33.84,33.9,33.82,33.88,95900.0
2010-08-11 11:30:00,33.89,33.93,33.88,33.9,94200.0,33.89,33.93,33.88,33.9,94200.0
2010-08-11 12:00:00,33.9,34.0,33.89,33.92,103300.0,33.9,34.0,33.89,33.92,103300.0
2010-08-11 12:30:00,33.93,33.94,33.88,33.92,56800.0,33.93,33.94,33.88,33.92,56800.0
2010-08-11 13:00:00,33.92,34.0,33.91,33.96,44500.0,33.92,34.0,33.91,33.96,44500.0
2010-08-11 13:30:00,33.96,33.99,33.91,33.96,52800.0,33.96,33.99,33.91,33.96,52800.0
2010-08-11 14:00:00,33.96,34.03,33.94,34.02,94100.0,33.96,34.03,33.94,34.02,94100.0
2010-08-11 14:30:00,34.02,34.03,33.95,33.99,102600.0,34.02,34.03,33.95,33.99,102600.0
2010-08-11 15:00:00,33.99,33.99,33.91,33.94,134600.0,33.99,33.99,33.91,33.94,134600.0
2010-08-11 15:30:00,33.94,34.06,33.94,34.02,338600.0,33.94,34.06,33.94,34.02,338600.0
2010-08-12 09:30:00,33.57,33.75,33.41,33.61,181700.0,33.57,33.75,33.41,33.61,181700.0
2010-08-12 10:00:00,33.61,33.64,33.34,33.41,146100.0,33.61,33.64,33.34,33.41,146100.0
2010-08-12 10:30:00,33.41,33.55,33.33,33.45,145400.0,33.41,33.55,33.33,33.45,145400.0
2010-08-12 11:00:00,33.45,33.53,33.39,33.52,72800.0,33.45,33.53,33.39,33.52,72800.0
2010-08-12 11:30:00,33.52,33.56,33.48,33.49,46000.0,33.52,33.56,33.48,33.49,46000.0
2010-08-12 12:00:00,33.49,33.53,33.43,33.53,64900.0,33.49,33.53,33.43,33.53,64900.0
2010-08-12 12:30:00,33.53,33.58,33.52,33.57,28900.0,33.53,33.58,33.52,33.57,28900.0
2010-08-12 13:00:00,33.58,33.6,33.49,33.53,70900.0,33.58,33.6,33.49,33.53,70900.0
2010-08-12 13:30:00,33.53,33.53,33.41,33.45,104400.0,33.53,33.53,33.41,33.45,104400.0
2010-08-12 14:00:00,33.45,33.52,33.41,33.51,86800.0,33.45,33.52,33.41,33.51,86800.0
2010-08-12 14:30:00,33.51,33.58,33.41,33.51,86900.0,33.51,33.58,33.41,33.51,86900.0
2010-08-12 15:00:00,33.51,33.63,33.51,33.59,99300.0,33.51,33.63,33.51,33.59,99300.0
2010-08-12 15:30:00,33.58,33.64,33.48,33.57,250100.0,33.58,33.64,33.48,33.57,250100.0
2010-08-13 09:30:00,33.41,33.66,33.4,33.64,101000.0,33.41,33.66,33.4,33.64,101000.0
2010-08-13 10:00:00,33.64,33.66,33.56,33.59,71000.0,33.64,33.66,33.56,33.59,71000.0
2010-08-13 10:30:00,33.6,33.66,33.47,33.55,57200.0,33.6,33.66,33.47,33.55,57200.0
2010-08-13 11:00:00,33.54,33.58,33.52,33.56,43800.0,33.54,33.58,33.52,33.56,43800.0
2010-08-13 11:30:00,33.56,33.72,33.5,33.66,58300.0,33.56,33.72,33.5,33.66,58300.0
2010-08-13 12:00:00,33.66,33.81,33.64,33.79,30100.0,33.66,33.81,33.64,33.79,30100.0
2010-08-13 12:30:00,33.8,33.83,33.76,33.77,35100.0,33.8,33.83,33.76,33.77,35100.0
2010-08-13 13:00:00,33.77,33.79,33.72,33.79,70000.0,33.77,33.79,33.72,33.79,70000.0
2010-08-13 13:30:00,33.79,33.94,33.78,33.87,65200.0,33.79,33.94,33.78,33.87,65200.0
2010-08-13 14:00:00,33.88,33.9,33.84,33.87,79800.0,33.88,33.9,33.84,33.87,79800.0
2010-08-13 14:30:00,33.87,33.89,33.79,33.82,85200.0,33.87,33.89,33.79,33.82,85200.0
2010-08-13 15:00:00,33.82,33.86,33.79,33.8,98600.0,33.82,33.86,33.79,33.8,98600.0
2010-08-13 15:30:00,33.81,33.81,33.63,33.66,265300.0,33.81,33.81,33.63,33.66,265300.0
2010-08-16 09:30:00,33.27,33.69,33.24,33.62,80600.0,33.27,33.69,33.24,33.62,80600.0
2010-08-16 10:00:00,33.62,33.83,33.62,33.74,72500.0,33.62,33.83,33.62,33.74,72500.0
2010-08-16 10:30:00,33.73,33.85,33.73,33.77,62800.0,33.73,33.85,33.73,33.77,62800.0
2010-08-16 11:00:00,33.78,33.8,33.69,33.74,49300.0,33.78,33.8,33.69,33.74,49300.0
2010-08-16 11:30:00,33.72,33.85,33.72,33.81,41500.0,33.72,33.85,33.72,33.81,41500.0
2010-08-16 12:00:00,33.81,33.89,33.78,33.85,90500.0,33.81,33.89,33.78,33.85,90500.0
2010-08-16 12:30:00,33.85,33.89,33.73,33.78,46800.0,33.85,33.89,33.73,33.78,46800.0
2010-08-16 13:00:00,33.78,33.79,33.71,33.75,42800.0,33.78,33.79,33.71,33.75,42800.0
2010-08-16 13:30:00,33.75,33.77,33.68,33.73,29900.0,33.75,33.77,33.68,33.73,29900.0
2010-08-16 14:00:00,33.73,33.75,33.65,33.68,40200.0,33.73,33.75,33.65,33.68,40200.0
2010-08-16 14:30:00,33.68,33.69,33.51,33.54,85500.0,33.68,33.69,33.51,33.54,85500.0
2010-08-16 15:00:00,33.54,33.59,33.51,33.59,128900.0,33.54,33.59,33.51,33.59,128900.0
2010-08-16 15:30:00,33.59,33.65,33.45,33.62,225500.0,33.59,33.65,33.45,33.62,225500.0
2010-08-17 09:30:00,33.84,33.9,33.64,33.9,88800.0,33.84,33.9,33.64,33.9,88800.0
2010-08-17 10:00:00,33.89,33.98,33.89,33.9,78000.0,33.89,33.98,33.89,33.9,78000.0
2010-08-17 10:30:00,33.91,34.0,33.9,33.98,51000.0,33.91,34.0,33.9,33.98,51000.0
2010-08-17 11:00:00,33.98,34.22,33.98,34.22,146800.0,33.98,34.22,33.98,34.22,146800.0
2010-08-17 11:30:00,34.23,34.29,34.21,34.21,65300.0,34.23,34.29,34.21,34.21,65300.0
2010-08-17 12:00:00,34.21,34.22,34.17,34.21,67300.0,34.21,34.22,34.17,34.21,67300.0
2010-08-17 12:30:00,34.21,34.35,34.2,34.35,96400.0,34.21,34.35,34.2,34.35,96400.0
2010-08-17 13:00:00,34.34,34.52,34.32,34.49,135600.0,34.34,34.52,34.32,34.49,135600.0
2010-08-17 13:30:00,34.5,34.52,34.45,34.47,66900.0,34.5,34.52,34.45,34.47,66900.0
2010-08-17 14:00:00,34.47,34.49,34.41,34.48,66000.0,34.47,34.49,34.41,34.48,66000.0
2010-08-17 14:30:00,34.48,34.49,34.4,34.41,43700.0,34.48,34.49,34.4,34.41,43700.0
2010-08-17 15:00:00,34.42,34.44,34.33,34.44,59300.0,34.42,34.44,34.33,34.44,59300.0
2010-08-17 15:30:00,34.44,34.44,34.3,34.3,145400.0,34.44,34.44,34.3,34.3,145400.0
2010-08-18 09:30:00,34.17,34.29,33.9,34.06,83500.0,34.17,34.29,33.9,34.06,83500.0
2010-08-18 10:00:00,34.1,34.23,34.06,34.12,38700.0,34.1,34.23,34.06,34.12,38700.0
2010-08-18 10:30:00,34.12,34.26,34.12,34.17,40600.0,34.12,34.26,34.12,34.17,40600.0
2010-08-18 11:00:00,34.17,34.26,34.13,34.14,45000.0,34.17,34.26,34.13,34.14,45000.0
2010-08-18 11:30:00,34.15,34.33,34.14,34.32,27100.0,34.15,34.33,34.14,34.32,27100.0
2010-08-18 12:00:00,34.31,34.35,34.28,34.33,16900.0,34.31,34.35,34.28,34.33,16900.0
2010-08-18 12:30:00,34.35,34.43,34.28,34.41,36500.0,34.35,34.43,34.28,34.41,36500.0
2010-08-18 13:00:00,34.4,34.48,34.39,34.46,35000.0,34.4,34.48,34.39,34.46,35000.0
2010-08-18 13:30:00,34.46,34.47,34.38,34.45,26900.0,34.46,34.47,34.38,34.45,26900.0
2010-08-18 14:00:00,34.46,34.48,34.42,34.45,35500.0,34.46,34.48,34.42,34.45,35500.0
2010-08-18 14:30:00,34.44,34.47,34.36,34.42,28000.0,34.44,34.47,34.36,34.42,28000.0
2010-08-18 15:00:00,34.41,34.42,34.29,34.3,30800.0,34.41,34.42,34.29,34.3,30800.0
2010-08-18 15:30:00,34.3,34.36,34.27,34.32,103800.0,34.3,34.36,34.27,34.32,103800.0
2010-08-19 09:30:00,35.46,35.47,34.7,35.14,485200.0,35.46,35.47,34.7,35.14,485200.0
2010-08-19 10:00:00,35.14,35.14,34.76,34.86,203700.0,35.14,35.14,34.76,34.86,203700.0
2010-08-19 10:30:00,34.85,34.85,34.6,34.65,179800.0,34.85,34.85,34.6,34.65,179800.0
2010-08-19 11:00:00,34.67,34.96,34.65,34.93,160300.0,34.67,34.96,34.65,34.93,160300.0
2010-08-19 11:30:00,34.93,34.94,34.63,34.72,125800.0,34.93,34.94,34.63,34.72,125800.0
2010-08-19 12:00:00,34.72,34.74,34.57,34.7,171900.0,34.72,34.74,34.57,34.7,171900.0
2010-08-19 12:30:00,34.7,34.7,34.56,34.57,81600.0,34.7,34.7,34.56,34.57,81600.0
2010-08-19 13:00:00,34.58,34.61,34.51,34.54,81900.0,34.58,34.61,34.51,34.54,81900.0
2010-08-19 13:30:00,34.55,34.64,34.5,34.51,89600.0,34.55,34.64,34.5,34.51,89600.0
2010-08-19 14:00:00,34.51,34.69,34.47,34.68,102800.0,34.51,34.69,34.47,34.68,102800.0
2010-08-19 14:30:00,34.69,34.83,34.67,34.8,154400.0,34.69,34.83,34.67,34.8,154400.0
2010-08-19 15:00:00,34.79,34.94,34.74,34.88,192200.0,34.79,34.94,34.74,34.88,192200.0
2010-08-19 15:30:00,34.88,34.9,34.68,34.72,487600.0,34.88,34.9,34.68,34.72,487600.0
2010-08-20 09:30:00,34.72,35.25,34.52,34.56,153200.0,34.72,35.25,34.52,34.56,153200.0
2010-08-20 10:00:00,34.57,34.67,34.42,34.54,89300.0,34.57,34.67,34.42,34.54,89300.0
2010-08-20 10:30:00,34.54,34.68,34.54,34.64,91200.0,34.54,34.68,34.54,34.64,91200.0
2010-08-20 11:00:00,34.65,34.66,34.58,34.63,73200.0,34.65,34.66,34.58,34.63,73200.0
2010-08-20 11:30:00,34.63,34.64,34.29,34.33,463800.0,34.63,34.64,34.29,34.33,463800.0
2010-08-20 12:00:00,34.35,34.5,34.34,34.47,110400.0,34.35,34.5,34.34,34.47,110400.0
2010-08-20 12:30:00,34.47,34.5,34.42,34.5,72300.0,34.47,34.5,34.42,34.5,72300.0
2010-08-20 13:00:00,34.5,34.57,34.49,34.54,59500.0,34.5,34.57,34.49,34.54,59500.0
2010-08-20 13:30:00,34.54,34.55,34.5,34.52,56300.0,34.54,34.55,34.5,34.52,56300.0
2010-08-20 14:00:00,34.53,34.58,34.51,34.56,63100.0,34.53,34.58,34.51,34.56,63100.0
2010-08-20 14:30:00,34.57,34.7,34.57,34.66,119200.0,34.57,34.7,34.57,34.66,119200.0
2010-08-20 15:00:00,34.66,34.73,34.61,34.7,137600.0,34.66,34.73,34.61,34.7,137600.0
2010-08-20 15:30:00,34.7,34.77,34.67,34.73,234500.0,34.7,34.77,34.67,34.73,234500.0
2010-08-23 09:30:00,34.93,35.32,34.79,35.3,165100.0,34.93,35.32,34.79,35.3,165100.0
2010-08-23 10:00:00,35.29,35.31,35.08,35.21,202900.0,35.29,35.31,35.08,35.21,202900.0
2010-08-23 10:30:00,35.22,35.29,35.11,35.13,124600.0,35.22,35.29,35.11,35.13,124600.0
2010-08-23 11:00:00,35.14,35.16,35.04,35.07,161600.0,35.14,35.16,35.04,35.07,161600.0
2010-08-23 11:30:00,35.08,35.22,35.08,35.22,106500.0,35.08,35.22,35.08,35.22,106500.0
2010-08-23 12:00:00,35.22,35.33,35.22,35.25,74400.0,35.22,35.33,35.22,35.25,74400.0
2010-08-23 12:30:00,35.25,35.27,35.15,35.22,78300.0,35.25,35.27,35.15,35.22,78300.0
2010-08-23 13:00:00,35.22,35.25,35.14,35.22,68700.0,35.22,35.25,35.14,35.22,68700.0
2010-08-23 13:30:00,35.22,35.24,35.13,35.24,65400.0,35.22,35.24,35.13,35.24,65400.0
2010-08-23 14:00:00,35.23,35.45,35.19,35.44,180400.0,35.23,35.45,35.19,35.44,180400.0
2010-08-23 14:30:00,35.44,35.53,35.38,35.41,178700.0,35.44,35.53,35.38,35.41,178700.0
2010-08-23 15:00:00,35.41,35.42,35.34,35.35,236400.0,35.41,35.42,35.34,35.35,236400.0
2010-08-23 15:30:00,35.35,35.47,35.31,35.41,999500.0,35.35,35.47,35.31,35.41,999500.0
2010-08-24 09:30:00,35.1,35.32,35.01,35.03,422800.0,35.1,35.32,35.01,35.03,422800.0
2010-08-24 10:00:00,35.04,35.18,34.9,35.1,426400.0,35.04,35.18,34.9,35.1,426400.0
2010-08-24 10:30:00,35.1,35.12,34.94,34.98,178200.0,35.1,35.12,34.94,34.98,178200.0
2010-08-24 11:00:00,34.99,35.35,34.99,35.35,223100.0,34.99,35.35,34.99,35.35,223100.0
2010-08-24 11:30:00,35.36,35.52,35.31,35.51,205700.0,35.36,35.52,35.31,35.51,205700.0
2010-08-24 12:00:00,35.52,35.52,35.39,35.46,197200.0,35.52,35.52,35.39,35.46,197200.0
2010-08-24 12:30:00,35.46,35.54,35.46,35.52,120600.0,35.46,35.54,35.46,35.52,120600.0
2010-08-24 13:00:00,35.52,35.67,35.43,35.65,175300.0,35.52,35.67,35.43,35.65,175300.0
2010-08-24 13:30:00,35.66,35.71,35.51,35.53,158900.0,35.66,35.71,35.51,35.53,158900.0
2010-08-24 14:00:00,35.53,35.57,35.49,35.5,116800.0,35.53,35.57,35.49,35.5,116800.0
2010-08-24 14:30:00,35.51,35.66,35.49,35.66,151200.0,35.51,35.66,35.49,35.66,151200.0
2010-08-24 15:00:00,35.67,35.69,35.58,35.61,267000.0,35.67,35.69,35.58,35.61,267000.0
2010-08-24 15:30:00,35.61,35.66,35.43,35.47,407800.0,35.61,35.66,35.43,35.47,407800.0
2010-08-25 09:30:00,35.33,35.59,35.33,35.51,367600.0,35.33,35.59,35.33,35.51,367600.0
2010-08-25 10:00:00,35.51,35.64,35.35,35.4,205100.0,35.51,35.64,35.35,35.4,205100.0
2010-08-25 10:30:00,35.4,35.4,35.25,35.33,158900.0,35.4,35.4,35.25,35.33,158900.0
2010-08-25 11:00:00,35.32,35.36,35.18,35.29,179500.0,35.32,35.36,35.18,35.29,179500.0
2010-08-25 11:30:00,35.3,35.3,35.23,35.26,54200.0,35.3,35.3,35.23,35.26,54200.0
2010-08-25 12:00:00,35.27,35.3,35.24,35.27,61100.0,35.27,35.3,35.24,35.27,61100.0
2010-08-25 12:30:00,35.27,35.28,35.22,35.24,76600.0,35.27,35.28,35.22,35.24,76600.0
2010-08-25 13:00:00,35.24,35.24,35.12,35.14,79200.0,35.24,35.24,35.12,35.14,79200.0
2010-08-25 13:30:00,35.14,35.14,35.01,35.01,131100.0,35.14,35.14,35.01,35.01,131100.0
2010-08-25 14:00:00,35.01,35.08,34.97,34.99,196800.0,35.01,35.08,34.97,34.99,196800.0
2010-08-25 14:30:00,35.0,35.12,34.98,35.09,240600.0,35.0,35.12,34.98,35.09,240600.0
2010-08-25 15:00:00,35.1,35.12,35.0,35.02,298000.0,35.1,35.12,35.0,35.02,298000.0
2010-08-25 15:30:00,35.03,35.18,34.99,35.0,411100.0,35.03,35.18,34.99,35.0,411100.0
2010-08-26 09:30:00,35.04,35.11,34.85,35.03,140300.0,35.04,35.11,34.85,35.03,140300.0
2010-08-26 10:00:00,35.03,35.13,34.9,34.96,103200.0,35.03,35.13,34.9,34.96,103200.0
2010-08-26 10:30:00,34.96,35.01,34.87,34.89,117100.0,34.96,35.01,34.87,34.89,117100.0
2010-08-26 11:00:00,34.89,34.92,34.67,34.68,134100.0,34.89,34.92,34.67,34.68,134100.0
2010-08-26 11:30:00,34.68,34.83,34.65,34.83,89400.0,34.68,34.83,34.65,34.83,89400.0
2010-08-26 12:00:00,34.83,34.95,34.81,34.92,63200.0,34.83,34.95,34.81,34.92,63200.0
2010-08-26 12:30:00,34.93,34.94,34.8,34.9,73000.0,34.93,34.94,34.8,34.9,73000.0
2010-08-26 13:00:00,34.9,34.92,34.86,34.91,58600.0,34.9,34.92,34.86,34.91,58600.0
2010-08-26 13:30:00,34.91,34.94,34.83,34.87,66800.0,34.91,34.94,34.83,34.87,66800.0
2010-08-26 14:00:00,34.86,34.92,34.77,34.81,95200.0,34.86,34.92,34.77,34.81,95200.0
2010-08-26 14:30:00,34.81,34.82,34.71,34.73,105600.0,34.81,34.82,34.71,34.73,105600.0
2010-08-26 15:00:00,34.74,34.87,34.71,34.85,150600.0,34.74,34.87,34.71,34.85,150600.0
2010-08-26 15:30:00,34.86,35.03,34.82,34.84,462900.0,34.86,35.03,34.82,34.84,462900.0
2010-08-27 09:30:00,34.37,34.98,34.37,34.67,129300.0,34.37,34.98,34.37,34.67,129300.0
2010-08-27 10:00:00,34.68,34.92,34.32,34.86,224000.0,34.68,34.92,34.32,34.86,224000.0
2010-08-27 10:30:00,34.86,34.91,34.58,34.61,65500.0,34.86,34.91,34.58,34.61,65500.0
2010-08-27 11:00:00,34.61,34.91,34.6,34.89,91500.0,34.61,34.91,34.6,34.89,91500.0
2010-08-27 11:30:00,34.89,34.92,34.75,34.75,62600.0,34.89,34.92,34.75,34.75,62600.0
2010-08-27 12:00:00,34.75,35.02,34.73,34.93,101100.0,34.75,35.02,34.73,34.93,101100.0
2010-08-27 12:30:00,34.93,34.98,34.76,34.78,67500.0,34.93,34.98,34.76,34.78,67500.0
2010-08-27 13:00:00,34.79,34.93,34.76,34.93,60300.0,34.79,34.93,34.76,34.93,60300.0
2010-08-27 13:30:00,34.93,35.06,34.93,35.05,67300.0,34.93,35.06,34.93,35.05,67300.0
2010-08-27 14:00:00,35.05,35.1,35.0,35.1,80900.0,35.05,35.1,35.0,35.1,80900.0
2010-08-27 14:30:00,35.09,35.2,35.09,35.15,99700.0,35.09,35.2,35.09,35.15,99700.0
2010-08-27 15:00:00,35.15,35.25,35.08,35.25,138300.0,35.15,35.25,35.08,35.25,138300.0
2010-08-27 15:30:00,35.25,35.4,35.16,35.24,553000.0,35.25,35.4,35.16,35.24,553000.0
2010-08-30 09:30:00,35.04,35.23,34.9,35.23,86400.0,35.04,35.23,34.9,35.23,86400.0
2010-08-30 10:00:00,35.23,35.32,35.13,35.14,73700.0,35.23,35.32,35.13,35.14,73700.0
2010-08-30 10:30:00,35.14,35.37,35.09,35.32,54400.0,35.14,35.37,35.09,35.32,54400.0
2010-08-30 11:00:00,35.32,35.33,35.23,35.25,57600.0,35.32,35.33,35.23,35.25,57600.0
2010-08-30 11:30:00,35.24,35.26,35.16,35.19,82400.0,35.24,35.26,35.16,35.19,82400.0
2010-08-30 12:00:00,35.19,35.23,35.16,35.18,52500.0,35.19,35.23,35.16,35.18,52500.0
2010-08-30 12:30:00,35.18,35.28,35.18,35.23,115800.0,35.18,35.28,35.18,35.23,115800.0
2010-08-30 13:00:00,35.22,35.25,35.11,35.13,70800.0,35.22,35.25,35.11,35.13,70800.0
2010-08-30 13:30:00,35.14,35.18,35.05,35.09,47000.0,35.14,35.18,35.05,35.09,47000.0
2010-08-30 14:00:00,35.09,35.12,35.0,35.07,52900.0,35.09,35.12,35.0,35.07,52900.0
2010-08-30 14:30:00,35.08,35.13,35.04,35.1,56300.0,35.08,35.13,35.04,35.1,56300.0
2010-08-30 15:00:00,35.1,35.13,34.92,34.94,114400.0,35.1,35.13,34.92,34.94,114400.0
2010-08-30 15:30:00,34.94,35.03,34.91,34.98,314800.0,34.94,35.03,34.91,34.98,314800.0
2010-08-31 09:30:00,34.79,35.11,34.79,34.95,124200.0,34.79,35.11,34.79,34.95,124200.0
2010-08-31 10:00:00,34.95,35.12,34.94,35.03,130300.0,34.95,35.12,34.94,35.03,130300.0
2010-08-31 10:30:00,35.04,35.07,34.88,34.97,106000.0,35.04,35.07,34.88,34.97,106000.0
2010-08-31 11:00:00,34.97,35.0,34.87,34.89,69800.0,34.97,35.0,34.87,34.89,69800.0
2010-08-31 11:30:00,34.89,35.01,34.87,34.94,51800.0,34.89,35.01,34.87,34.94,51800.0
2010-08-31 12:00:00,34.95,34.98,34.87,34.87,36400.0,34.95,34.98,34.87,34.87,36400.0
2010-08-31 12:30:00,34.88,34.93,34.74,34.75,41900.0,34.88,34.93,34.74,34.75,41900.0
2010-08-31 13:00:00,34.74,34.93,34.74,34.89,35200.0,34.74,34.93,34.74,34.89,35200.0
2010-08-31 13:30:00,34.89,34.97,34.87,34.88,45400.0,34.89,34.97,34.87,34.88,45400.0
2010-08-31 14:00:00,34.87,34.92,34.75,34.77,57600.0,34.87,34.92,34.75,34.77,57600.0
2010-08-31 14:30:00,34.79,34.82,34.67,34.71,72300.0,34.79,34.82,34.67,34.71,72300.0
2010-08-31 15:00:00,34.72,34.8,34.69,34.76,74300.0,34.72,34.8,34.69,34.76,74300.0
2010-08-31 15:30:00,34.76,34.92,34.76,34.89,229300.0,34.76,34.92,34.76,34.89,229300.0
2010-09-01 09:30:00,35.18,35.57,35.11,35.45,276700.0,35.18,35.57,35.11,35.45,276700.0
2010-09-01 10:00:00,35.44,35.88,35.44,35.86,202200.0,35.44,35.88,35.44,35.86,202200.0
2010-09-01 10:30:00,35.85,35.95,35.74,35.9,122800.0,35.85,35.95,35.74,35.9,122800.0
2010-09-01 11:00:00,35.9,35.93,35.78,35.84,103100.0,35.9,35.93,35.78,35.84,103100.0
2010-09-01 11:30:00,35.84,35.92,35.84,35.84,96500.0,35.84,35.92,35.84,35.84,96500.0
2010-09-01 12:00:00,35.85,35.87,35.62,35.64,194000.0,35.85,35.87,35.62,35.64,194000.0
2010-09-01 12:30:00,35.63,35.67,35.58,35.65,212800.0,35.63,35.67,35.58,35.65,212800.0
2010-09-01 13:00:00,35.66,35.69,35.65,35.66,80000.0,35.66,35.69,35.65,35.66,80000.0
2010-09-01 13:30:00,35.66,35.68,35.55,35.62,91800.0,35.66,35.68,35.55,35.62,91800.0
2010-09-01 14:00:00,35.63,35.66,35.57,35.62,102100.0,35.63,35.66,35.57,35.62,102100.0
2010-09-01 14:30:00,35.62,35.63,35.53,35.57,135500.0,35.62,35.63,35.53,35.57,135500.0
2010-09-01 15:00:00,35.57,35.74,35.56,35.68,178100.0,35.57,35.74,35.56,35.68,178100.0
2010-09-01 15:30:00,35.67,35.83,35.65,35.77,369500.0,35.67,35.83,35.65,35.77,369500.0
2010-09-02 09:30:00,35.8,35.99,35.64,35.91,99000.0,35.8,35.99,35.64,35.91,99000.0
2010-09-02 10:00:00,35.92,35.95,35.82,35.91,54800.0,35.92,35.95,35.82,35.91,54800.0
2010-09-02 10:30:00,35.91,36.12,35.89,36.1,129300.0,35.91,36.12,35.89,36.1,129300.0
2010-09-02 11:00:00,36.11,36.17,36.06,36.08,65400.0,36.11,36.17,36.06,36.08,65400.0
2010-09-02 11:30:00,36.1,36.12,35.97,35.99,74500.0,36.1,36.12,35.97,35.99,74500.0
2010-09-02 12:00:00,35.99,36.01,35.95,35.97,36500.0,35.99,36.01,35.95,35.97,36500.0
2010-09-02 12:30:00,35.97,36.01,35.95,35.99,50900.0,35.97,36.01,35.95,35.99,50900.0
2010-09-02 13:00:00,35.99,36.01,35.97,35.97,51100.0,35.99,36.01,35.97,35.97,51100.0
2010-09-02 13:30:00,35.98,36.01,35.97,36.0,75400.0,35.98,36.01,35.97,36.0,75400.0
2010-09-02 14:00:00,36.01,36.06,35.97,35.99,92100.0,36.01,36.06,35.97,35.99,92100.0
2010-09-02 14:30:00,36.0,36.01,35.97,36.0,54300.0,36.0,36.01,35.97,36.0,54300.0
2010-09-02 15:00:00,36.01,36.13,35.99,36.11,108700.0,36.01,36.13,35.99,36.11,108700.0
2010-09-02 15:30:00,36.12,36.19,36.01,36.02,432800.0,36.12,36.19,36.01,36.02,432800.0
2010-09-03 09:30:00,36.2,36.21,35.95,35.98,194100.0,36.2,36.21,35.95,35.98,194100.0
2010-09-03 10:00:00,35.97,35.97,35.74,35.75,144900.0,35.97,35.97,35.74,35.75,144900.0
2010-09-03 10:30:00,35.76,35.81,35.72,35.77,98500.0,35.76,35.81,35.72,35.77,98500.0
2010-09-03 11:00:00,35.78,35.8,35.71,35.73,140200.0,35.78,35.8,35.71,35.73,140200.0
2010-09-03 11:30:00,35.75,35.79,35.51,35.53,165200.0,35.75,35.79,35.51,35.53,165200.0
2010-09-03 12:00:00,35.54,35.54,35.39,35.52,185600.0,35.54,35.54,35.39,35.52,185600.0
2010-09-03 12:30:00,35.53,35.61,35.46,35.6,146400.0,35.53,35.61,35.46,35.6,146400.0
2010-09-03 13:00:00,35.6,35.7,35.6,35.62,52400.0,35.6,35.7,35.6,35.62,52400.0
2010-09-03 13:30:00,35.63,35.84,35.63,35.84,144000.0,35.63,35.84,35.63,35.84,144000.0
2010-09-03 14:00:00,35.85,35.88,35.75,35.77,88400.0,35.85,35.88,35.75,35.77,88400.0
2010-09-03 14:30:00,35.76,35.76,35.52,35.54,114700.0,35.76,35.76,35.52,35.54,114700.0
2010-09-03 15:00:00,35.55,35.61,35.47,35.5,181900.0,35.55,35.61,35.47,35.5,181900.0
2010-09-03 15:30:00,35.51,35.53,35.4,35.53,414700.0,35.51,35.53,35.4,35.53,414700.0
2010-09-07 09:30:00,35.3,35.44,35.03,35.03,260900.0,35.3,35.44,35.03,35.03,260900.0
2010-09-07 10:00:00,35.03,35.03,34.86,34.91,218000.0,35.03,35.03,34.86,34.91,218000.0
2010-09-07 10:30:00,34.9,35.04,34.87,35.03,141500.0,34.9,35.04,34.87,35.03,141500.0
2010-09-07 11:00:00,35.03,35.05,34.87,34.98,157500.0,35.03,35.05,34.87,34.98,157500.0
2010-09-07 11:30:00,34.98,35.0,34.9,34.95,140400.0,34.98,35.0,34.9,34.95,140400.0
2010-09-07 12:00:00,34.95,35.01,34.83,34.84,89500.0,34.95,35.01,34.83,34.84,89500.0
2010-09-07 12:30:00,34.85,34.85,34.61,34.62,150800.0,34.85,34.85,34.61,34.62,150800.0
2010-09-07 13:00:00,34.62,34.9,34.61,34.84,113100.0,34.62,34.9,34.61,34.84,113100.0
2010-09-07 13:30:00,34.83,34.96,34.83,34.93,68700.0,34.83,34.96,34.83,34.93,68700.0
2010-09-07 14:00:00,34.93,34.98,34.82,34.83,159500.0,34.93,34.98,34.82,34.83,159500.0
2010-09-07 14:30:00,34.83,34.83,34.6,34.6,394800.0,34.83,34.83,34.6,34.6,394800.0
2010-09-07 15:00:00,34.6,34.6,34.2,34.2,514000.0,34.6,34.6,34.2,34.2,514000.0
2010-09-07 15:30:00,34.2,34.25,33.98,34.0,1238800.0,34.2,34.25,33.98,34.0,1238800.0
2010-09-08 09:30:00,34.03,34.21,33.92,34.13,205200.0,34.03,34.21,33.92,34.13,205200.0
2010-09-08 10:00:00,34.14,34.34,34.13,34.21,318100.0,34.14,34.34,34.13,34.21,318100.0
2010-09-08 10:30:00,34.2,34.29,34.18,34.23,116600.0,34.2,34.29,34.18,34.23,116600.0
2010-09-08 11:00:00,34.23,34.32,34.21,34.28,187200.0,34.23,34.32,34.21,34.28,187200.0
2010-09-08 11:30:00,34.29,34.3,34.14,34.17,106100.0,34.29,34.3,34.14,34.17,106100.0
2010-09-08 12:00:00,34.17,34.22,34.16,34.22,94700.0,34.17,34.22,34.16,34.22,94700.0
2010-09-08 12:30:00,34.22,34.22,34.16,34.17,100500.0,34.22,34.22,34.16,34.17,100500.0
2010-09-08 13:00:00,34.17,34.23,34.17,34.22,66900.0,34.17,34.23,34.17,34.22,66900.0
2010-09-08 13:30:00,34.22,34.24,34.01,34.04,126100.0,34.22,34.24,34.01,34.04,126100.0
2010-09-08 14:00:00,34.04,34.16,33.98,34.11,129300.0,34.04,34.16,33.98,34.11,129300.0
2010-09-08 14:30:00,34.12,34.15,34.08,34.12,165700.0,34.12,34.15,34.08,34.12,165700.0
2010-09-08 15:00:00,34.13,34.19,34.03,34.03,192700.0,34.13,34.19,34.03,34.03,192700.0
2010-09-08 15:30:00,34.03,34.07,34.0,34.04,412000.0,34.03,34.07,34.0,34.04,412000.0
2010-09-09 09:30:00,34.24,34.35,33.86,34.0,264100.0,34.24,34.35,33.86,34.0,264100.0
2010-09-09 10:00:00,34.0,34.04,33.95,34.04,195500.0,34.0,34.04,33.95,34.04,195500.0
2010-09-09 10:30:00,34.04,34.1,33.94,34.04,123100.0,34.04,34.1,33.94,34.04,123100.0
2010-09-09 11:00:00,34.03,34.08,34.01,34.05,135600.0,34.03,34.08,34.01,34.05,135600.0
2010-09-09 11:30:00,34.05,34.11,34.04,34.04,174200.0,34.05,34.11,34.04,34.04,174200.0
2010-09-09 12:00:00,34.04,34.06,33.97,33.99,74700.0,34.04,34.06,33.97,33.99,74700.0
2010-09-09 12:30:00,34.0,34.12,33.99,34.05,76000.0,34.0,34.12,33.99,34.05,76000.0
2010-09-09 13:00:00,34.05,34.12,34.04,34.04,147200.0,34.05,34.12,34.04,34.04,147200.0
2010-09-09 13:30:00,34.04,34.11,34.01,34.03,114800.0,34.04,34.11,34.01,34.03,114800.0
2010-09-09 14:00:00,34.04,34.07,33.98,34.05,85600.0,34.04,34.07,33.98,34.05,85600.0
2010-09-09 14:30:00,34.04,34.12,34.04,34.11,138000.0,34.04,34.12,34.04,34.11,138000.0
2010-09-09 15:00:00,34.12,34.14,34.07,34.12,134200.0,34.12,34.14,34.07,34.12,134200.0
2010-09-09 15:30:00,34.12,34.16,34.0,34.07,325600.0,34.12,34.16,34.0,34.07,325600.0
2010-09-10 09:30:00,34.16,34.31,34.0,34.24,130500.0,34.16,34.31,34.0,34.24,130500.0
2010-09-10 10:00:00,34.23,34.35,34.14,34.33,175700.0,34.23,34.35,34.14,34.33,175700.0
2010-09-10 10:30:00,34.33,34.47,34.28,34.45,164500.0,34.33,34.47,34.28,34.45,164500.0
2010-09-10 11:00:00,34.44,34.45,34.14,34.17,102000.0,34.44,34.45,34.14,34.17,102000.0
2010-09-10 11:30:00,34.19,34.23,34.18,34.23,76100.0,34.19,34.23,34.18,34.23,76100.0
2010-09-10 12:00:00,34.24,34.32,34.19,34.28,124500.0,34.24,34.32,34.19,34.28,124500.0
2010-09-10 12:30:00,34.29,34.33,34.27,34.31,47200.0,34.29,34.33,34.27,34.31,47200.0
2010-09-10 13:00:00,34.31,34.35,34.29,34.3,133900.0,34.31,34.35,34.29,34.3,133900.0
2010-09-10 13:30:00,34.31,34.35,34.3,34.3,96900.0,34.31,34.35,34.3,34.3,96900.0
2010-09-10 14:00:00,34.3,34.39,34.27,34.37,164100.0,34.3,34.39,34.27,34.37,164100.0
2010-09-10 14:30:00,34.37,34.46,34.34,34.46,100800.0,34.37,34.46,34.34,34.46,100800.0
2010-09-10 15:00:00,34.45,34.59,34.44,34.59,159200.0,34.45,34.59,34.44,34.59,159200.0
2010-09-10 15:30:00,34.58,34.62,34.48,34.56,274700.0,34.58,34.62,34.48,34.56,274700.0
2010-09-13 09:30:00,34.71,35.04,34.71,34.81,105500.0,34.71,35.04,34.71,34.81,105500.0
2010-09-13 10:00:00,34.81,34.88,34.75,34.79,93300.0,34.81,34.88,34.75,34.79,93300.0
2010-09-13 10:30:00,34.79,34.97,34.79,34.92,62300.0,34.79,34.97,34.79,34.92,62300.0
2010-09-13 11:00:00,34.91,34.91,34.79,34.8,53300.0,34.91,34.91,34.79,34.8,53300.0
2010-09-13 11:30:00,34.81,34.83,34.76,34.81,54100.0,34.81,34.83,34.76,34.81,54100.0
2010-09-13 12:00:00,34.8,34.85,34.8,34.82,70200.0,34.8,34.85,34.8,34.82,70200.0
2010-09-13 12:30:00,34.82,34.84,34.78,34.79,73900.0,34.82,34.84,34.78,34.79,73900.0
2010-09-13 13:00:00,34.78,34.88,34.78,34.83,60400.0,34.78,34.88,34.78,34.83,60400.0
2010-09-13 13:30:00,34.83,34.85,34.8,34.82,65200.0,34.83,34.85,34.8,34.82,65200.0
2010-09-13 14:00:00,34.82,34.88,34.78,34.86,112700.0,34.82,34.88,34.78,34.86,112700.0
2010-09-13 14:30:00,34.86,34.86,34.82,34.85,48800.0,34.86,34.86,34.82,34.85,48800.0
2010-09-13 15:00:00,34.84,34.97,34.83,34.96,142600.0,34.84,34.97,34.83,34.96,142600.0
2010-09-13 15:30:00,34.95,35.09,34.91,35.0,488500.0,34.95,35.09,34.91,35.0,488500.0
2010-09-14 09:30:00,34.82,35.02,34.69,35.0,95300.0,34.82,35.02,34.69,35.0,95300.0
2010-09-14 10:00:00,35.0,35.06,34.88,35.03,67500.0,35.0,35.06,34.88,35.03,67500.0
2010-09-14 10:30:00,35.02,35.15,34.93,35.15,75600.0,35.02,35.15,34.93,35.15,75600.0
2010-09-14 11:00:00,35.14,35.33,35.14,35.3,160700.0,35.14,35.33,35.14,35.3,160700.0
2010-09-14 11:30:00,35.3,35.59,35.28,35.54,220700.0,35.3,35.59,35.28,35.54,220700.0
2010-09-14 12:00:00,35.54,35.54,35.39,35.45,90500.0,35.54,35.54,35.39,35.45,90500.0
2010-09-14 12:30:00,35.46,35.47,35.37,35.45,96700.0,35.46,35.47,35.37,35.45,96700.0
2010-09-14 13:00:00,35.44,35.46,35.38,35.39,63600.0,35.44,35.46,35.38,35.39,63600.0
2010-09-14 13:30:00,35.39,35.45,35.36,35.41,66800.0,35.39,35.45,35.36,35.41,66800.0
2010-09-14 14:00:00,35.42,35.45,35.37,35.42,66300.0,35.42,35.45,35.37,35.42,66300.0
2010-09-14 14:30:00,35.42,35.47,35.39,35.39,79900.0,35.42,35.47,35.39,35.39,79900.0
2010-09-14 15:00:00,35.39,35.47,35.36,35.39,112800.0,35.39,35.47,35.36,35.39,112800.0
2010-09-14 15:30:00,35.38,35.39,35.21,35.21,296400.0,35.38,35.39,35.21,35.21,296400.0
2010-09-15 09:30:00,35.0,35.05,34.93,35.01,125400.0,35.0,35.05,34.93,35.01,125400.0
2010-09-15 10:00:00,35.02,35.09,34.98,35.08,186400.0,35.02,35.09,34.98,35.08,186400.0
2010-09-15 10:30:00,35.08,35.16,35.08,35.16,44800.0,35.08,35.16,35.08,35.16,44800.0
2010-09-15 11:00:00,35.15,35.23,35.08,35.21,72700.0,35.15,35.23,35.08,35.21,72700.0
2010-09-15 11:30:00,35.21,35.31,35.2,35.28,52900.0,35.21,35.31,35.2,35.28,52900.0
2010-09-15 12:00:00,35.28,35.42,35.28,35.4,112000.0,35.28,35.42,35.28,35.4,112000.0
2010-09-15 12:30:00,35.4,35.42,35.39,35.41,77100.0,35.4,35.42,35.39,35.41,77100.0
2010-09-15 13:00:00,35.42,35.45,35.4,35.4,41900.0,35.42,35.45,35.4,35.4,41900.0
2010-09-15 13:30:00,35.4,35.41,35.35,35.4,50000.0,35.4,35.41,35.35,35.4,50000.0
2010-09-15 14:00:00,35.4,35.4,35.33,35.33,36800.0,35.4,35.4,35.33,35.33,36800.0
2010-09-15 14:30:00,35.33,35.49,35.31,35.48,120600.0,35.33,35.49,35.31,35.48,120600.0
2010-09-15 15:00:00,35.48,35.49,35.41,35.42,147800.0,35.48,35.49,35.41,35.42,147800.0
2010-09-15 15:30:00,35.42,35.52,35.4,35.5,555500.0,35.42,35.52,35.4,35.5,555500.0
2010-09-16 09:30:00,35.39,35.53,35.31,35.51,163600.0,35.39,35.53,35.31,35.51,163600.0
2010-09-16 10:00:00,35.51,35.54,35.4,35.48,201100.0,35.51,35.54,35.4,35.48,201100.0
2010-09-16 10:30:00,35.47,35.67,35.46,35.67,131600.0,35.47,35.67,35.46,35.67,131600.0
2010-09-16 11:00:00,35.66,35.7,35.6,35.64,113900.0,35.66,35.7,35.6,35.64,113900.0
2010-09-16 11:30:00,35.64,35.77,35.62,35.72,113100.0,35.64,35.77,35.62,35.72,113100.0
2010-09-16 12:00:00,35.71,35.85,35.65,35.84,125100.0,35.71,35.85,35.65,35.84,125100.0
2010-09-16 12:30:00,35.84,35.88,35.78,35.87,78900.0,35.84,35.88,35.78,35.87,78900.0
2010-09-16 13:00:00,35.86,35.86,35.75,35.78,86200.0,35.86,35.86,35.75,35.78,86200.0
2010-09-16 13:30:00,35.77,35.78,35.69,35.74,102300.0,35.77,35.78,35.69,35.74,102300.0
2010-09-16 14:00:00,35.74,35.82,35.73,35.78,114400.0,35.74,35.82,35.73,35.78,114400.0
2010-09-16 14:30:00,35.76,35.77,35.62,35.69,121100.0,35.76,35.77,35.62,35.69,121100.0
2010-09-16 15:00:00,35.7,35.75,35.63,35.67,202800.0,35.7,35.75,35.63,35.67,202800.0
2010-09-16 15:30:00,35.66,35.71,35.52,35.54,358500.0,35.66,35.71,35.52,35.54,358500.0
2010-09-17 09:30:00,35.61,35.74,35.43,35.61,620500.0,35.61,35.74,35.43,35.61,620500.0
2010-09-17 10:00:00,35.61,35.63,35.54,35.58,152500.0,35.61,35.63,35.54,35.58,152500.0
2010-09-17 10:30:00,35.58,35.68,35.53,35.62,128900.0,35.58,35.68,35.53,35.62,128900.0
2010-09-17 11:00:00,35.62,35.65,35.46,35.49,109900.0,35.62,35.65,35.46,35.49,109900.0
2010-09-17 11:30:00,35.49,35.63,35.49,35.58,107400.0,35.49,35.63,35.49,35.58,107400.0
2010-09-17 12:00:00,35.59,35.61,35.55,35.61,69800.0,35.59,35.61,35.55,35.61,69800.0
2010-09-17 12:30:00,35.62,35.64,35.55,35.62,101600.0,35.62,35.64,35.55,35.62,101600.0
2010-09-17 13:00:00,35.62,35.64,35.54,35.56,97000.0,35.62,35.64,35.54,35.56,97000.0
2010-09-17 13:30:00,35.57,35.6,35.54,35.54,72800.0,35.57,35.6,35.54,35.54,72800.0
2010-09-17 14:00:00,35.55,35.59,35.5,35.56,115100.0,35.55,35.59,35.5,35.56,115100.0
2010-09-17 14:30:00,35.56,35.64,35.55,35.56,125400.0,35.56,35.64,35.55,35.56,125400.0
2010-09-17 15:00:00,35.56,35.57,35.37,35.37,246800.0,35.56,35.57,35.37,35.37,246800.0
2010-09-17 15:30:00,35.38,35.4,35.07,35.07,980100.0,35.38,35.4,35.07,35.07,980100.0
2010-09-20 09:30:00,35.21,35.24,35.07,35.18,133300.0,35.21,35.24,35.07,35.18,133300.0
2010-09-20 10:00:00,35.18,35.49,35.11,35.46,118900.0,35.18,35.49,35.11,35.46,118900.0
2010-09-20 10:30:00,35.46,35.56,35.45,35.56,88700.0,35.46,35.56,35.45,35.56,88700.0
2010-09-20 11:00:00,35.56,35.6,35.45,35.47,57700.0,35.56,35.6,35.45,35.47,57700.0
2010-09-20 11:30:00,35.47,35.49,35.34,35.37,65000.0,35.47,35.49,35.34,35.37,65000.0
2010-09-20 12:00:00,35.37,35.39,35.32,35.33,73400.0,35.37,35.39,35.32,35.33,73400.0
2010-09-20 12:30:00,35.32,35.39,35.3,35.35,64700.0,35.32,35.39,35.3,35.35,64700.0
2010-09-20 13:00:00,35.36,35.4,35.32,35.39,40800.0,35.36,35.4,35.32,35.39,40800.0
2010-09-20 13:30:00,35.39,35.43,35.37,35.43,60200.0,35.39,35.43,35.37,35.43,60200.0
2010-09-20 14:00:00,35.44,35.48,35.4,35.46,55600.0,35.44,35.48,35.4,35.46,55600.0
2010-09-20 14:30:00,35.45,35.5,35.36,35.37,63800.0,35.45,35.5,35.36,35.37,63800.0
2010-09-20 15:00:00,35.38,35.47,35.36,35.36,112400.0,35.38,35.47,35.36,35.36,112400.0
2010-09-20 15:30:00,35.37,35.5,35.3,35.37,281700.0,35.37,35.5,35.3,35.37,281700.0
2010-09-21 09:30:00,35.36,35.38,34.98,35.05,149300.0,35.36,35.38,34.98,35.05,149300.0
2010-09-21 10:00:00,35.05,35.08,34.92,34.98,138900.0,35.05,35.08,34.92,34.98,138900.0
2010-09-21 10:30:00,34.99,35.1,34.99,35.04,52300.0,34.99,35.1,34.99,35.04,52300.0
2010-09-21 11:00:00,35.03,35.13,35.02,35.11,64100.0,35.03,35.13,35.02,35.11,64100.0
2010-09-21 11:30:00,35.11,35.12,34.95,34.95,59500.0,35.11,35.12,34.95,34.95,59500.0
2010-09-21 12:00:00,34.96,35.01,34.94,34.99,52400.0,34.96,35.01,34.94,34.99,52400.0
2010-09-21 12:30:00,34.98,35.01,34.97,35.0,50300.0,34.98,35.01,34.97,35.0,50300.0
2010-09-21 13:00:00,35.0,35.06,34.97,35.03,57300.0,35.0,35.06,34.97,35.03,57300.0
2010-09-21 13:30:00,35.02,35.03,34.97,34.99,46700.0,35.02,35.03,34.97,34.99,46700.0
2010-09-21 14:00:00,34.99,35.02,34.85,35.02,121500.0,34.99,35.02,34.85,35.02,121500.0
2010-09-21 14:30:00,35.03,35.03,34.92,34.94,164600.0,35.03,35.03,34.92,34.94,164600.0
2010-09-21 15:00:00,34.95,34.97,34.85,34.86,175400.0,34.95,34.97,34.85,34.86,175400.0
2010-09-21 15:30:00,34.87,34.99,34.8,34.99,579600.0,34.87,34.99,34.8,34.99,579600.0
2010-09-22 09:30:00,34.87,35.18,34.81,34.88,165300.0,34.87,35.18,34.81,34.88,165300.0
2010-09-22 10:00:00,34.87,34.9,34.67,34.71,93100.0,34.87,34.9,34.67,34.71,93100.0
2010-09-22 10:30:00,34.72,34.72,34.56,34.64,90500.0,34.72,34.72,34.56,34.64,90500.0
2010-09-22 11:00:00,34.63,34.63,34.41,34.45,104200.0,34.63,34.63,34.41,34.45,104200.0
2010-09-22 11:30:00,34.45,34.56,34.38,34.5,130100.0,34.45,34.56,34.38,34.5,130100.0
2010-09-22 12:00:00,34.5,34.53,34.43,34.49,104700.0,34.5,34.53,34.43,34.49,104700.0
2010-09-22 12:30:00,34.49,34.51,34.45,34.46,271300.0,34.49,34.51,34.45,34.46,271300.0
2010-09-22 13:00:00,34.46,34.48,34.36,34.36,160000.0,34.46,34.48,34.36,34.36,160000.0
2010-09-22 13:30:00,34.37,34.41,34.34,34.35,109700.0,34.37,34.41,34.34,34.35,109700.0
2010-09-22 14:00:00,34.35,34.38,34.31,34.33,178200.0,34.35,34.38,34.31,34.33,178200.0
2010-09-22 14:30:00,34.33,34.39,34.32,34.35,197100.0,34.33,34.39,34.32,34.35,197100.0
2010-09-22 15:00:00,34.35,34.36,34.26,34.28,219400.0,34.35,34.36,34.26,34.28,219400.0
2010-09-22 15:30:00,34.28,34.36,34.25,34.31,686800.0,34.28,34.36,34.25,34.31,686800.0
2010-09-23 09:30:00,34.03,34.08,33.78,33.82,231700.0,34.03,34.08,33.78,33.82,231700.0
2010-09-23 10:00:00,33.85,34.27,33.85,34.27,210200.0,33.85,34.27,33.85,34.27,210200.0
2010-09-23 10:30:00,34.27,34.36,34.25,34.26,65800.0,34.27,34.36,34.25,34.26,65800.0
2010-09-23 11:00:00,34.27,34.31,34.2,34.3,88500.0,34.27,34.31,34.2,34.3,88500.0
2010-09-23 11:30:00,34.31,34.41,34.28,34.37,77600.0,34.31,34.41,34.28,34.37,77600.0
2010-09-23 12:00:00,34.38,34.43,34.34,34.36,87800.0,34.38,34.43,34.34,34.36,87800.0
2010-09-23 12:30:00,34.36,34.4,34.29,34.3,57000.0,34.36,34.4,34.29,34.3,57000.0
2010-09-23 13:00:00,34.3,34.33,34.21,34.25,56500.0,34.3,34.33,34.21,34.25,56500.0
2010-09-23 13:30:00,34.26,34.27,34.19,34.27,77400.0,34.26,34.27,34.19,34.27,77400.0
2010-09-23 14:00:00,34.27,34.42,34.27,34.4,77400.0,34.27,34.42,34.27,34.4,77400.0
2010-09-23 14:30:00,34.4,34.42,34.22,34.25,106700.0,34.4,34.42,34.22,34.25,106700.0
2010-09-23 15:00:00,34.25,34.26,34.11,34.11,117800.0,34.25,34.26,34.11,34.11,117800.0
2010-09-23 15:30:00,34.1,34.1,33.91,34.01,486300.0,34.1,34.1,33.91,34.01,486300.0
2010-09-24 09:30:00,34.32,34.35,33.65,33.8,314200.0,34.32,34.35,33.65,33.8,314200.0
2010-09-24 10:00:00,33.8,33.87,33.42,33.49,517500.0,33.8,33.87,33.42,33.49,517500.0
2010-09-24 10:30:00,33.5,34.03,33.36,34.01,861500.0,33.5,34.03,33.36,34.01,861500.0
2010-09-24 11:00:00,34.01,34.3,34.0,34.23,288200.0,34.01,34.3,34.0,34.23,288200.0
2010-09-24 11:30:00,34.23,34.38,34.12,34.38,219700.0,34.23,34.38,34.12,34.38,219700.0
2010-09-24 12:00:00,34.38,34.38,34.32,34.34,138600.0,34.38,34.38,34.32,34.34,138600.0
2010-09-24 12:30:00,34.34,34.35,34.16,34.17,212500.0,34.34,34.35,34.16,34.17,212500.0
2010-09-24 13:00:00,34.17,34.29,34.17,34.23,145000.0,34.17,34.29,34.17,34.23,145000.0
2010-09-24 13:30:00,34.24,34.24,34.11,34.15,87600.0,34.24,34.24,34.11,34.15,87600.0
2010-09-24 14:00:00,34.15,34.34,34.12,34.34,178200.0,34.15,34.34,34.12,34.34,178200.0
2010-09-24 14:30:00,34.34,34.51,34.33,34.51,206500.0,34.34,34.51,34.33,34.51,206500.0
2010-09-24 15:00:00,34.51,34.63,34.47,34.59,372200.0,34.51,34.63,34.47,34.59,372200.0
2010-09-24 15:30:00,34.59,34.71,34.48,34.51,749100.0,34.59,34.71,34.48,34.51,749100.0
2010-09-27 09:30:00,34.35,34.69,34.12,34.69,199400.0,34.35,34.69,34.12,34.69,199400.0
2010-09-27 10:00:00,34.69,34.83,34.68,34.82,133800.0,34.69,34.83,34.68,34.82,133800.0
2010-09-27 10:30:00,34.82,34.89,34.79,34.82,196200.0,34.82,34.89,34.79,34.82,196200.0
2010-09-27 11:00:00,34.83,34.84,34.72,34.79,114500.0,34.83,34.84,34.72,34.79,114500.0
2010-09-27 11:30:00,34.79,34.83,34.67,34.75,100800.0,34.79,34.83,34.67,34.75,100800.0
2010-09-27 12:00:00,34.74,34.87,34.74,34.84,59900.0,34.74,34.87,34.74,34.84,59900.0
2010-09-27 12:30:00,34.83,34.88,34.8,34.86,59600.0,34.83,34.88,34.8,34.86,59600.0
2010-09-27 13:00:00,34.85,34.9,34.82,34.82,63300.0,34.85,34.9,34.82,34.82,63300.0
2010-09-27 13:30:00,34.82,34.9,34.81,34.86,139000.0,34.82,34.9,34.81,34.86,139000.0
2010-09-27 14:00:00,34.86,35.03,34.86,35.03,140200.0,34.86,35.03,34.86,35.03,140200.0
2010-09-27 14:30:00,35.04,35.12,35.01,35.01,154800.0,35.04,35.12,35.01,35.01,154800.0
2010-09-27 15:00:00,35.0,35.09,34.97,34.99,129800.0,35.0,35.09,34.97,34.99,129800.0
2010-09-27 15:30:00,34.99,35.02,34.86,34.86,296600.0,34.99,35.02,34.86,34.86,296600.0
2010-09-28 09:30:00,35.07,35.32,34.48,34.59,239800.0,35.07,35.32,34.48,34.59,239800.0
2010-09-28 10:00:00,34.58,34.7,34.41,34.57,180400.0,34.58,34.7,34.41,34.57,180400.0
2010-09-28 10:30:00,34.58,34.87,34.58,34.87,193800.0,34.58,34.87,34.58,34.87,193800.0
2010-09-28 11:00:00,34.87,35.02,34.85,34.99,168800.0,34.87,35.02,34.85,34.99,168800.0
2010-09-28 11:30:00,34.99,35.06,34.99,35.02,131600.0,34.99,35.06,34.99,35.02,131600.0
2010-09-28 12:00:00,35.02,35.16,34.99,35.09,120900.0,35.02,35.16,34.99,35.09,120900.0
2010-09-28 12:30:00,35.09,35.12,35.02,35.06,44800.0,35.09,35.12,35.02,35.06,44800.0
2010-09-28 13:00:00,35.07,35.31,35.01,35.27,169000.0,35.07,35.31,35.01,35.27,169000.0
2010-09-28 13:30:00,35.26,35.41,35.25,35.39,134400.0,35.26,35.41,35.25,35.39,134400.0
2010-09-28 14:00:00,35.38,35.53,35.28,35.5,354600.0,35.38,35.53,35.28,35.5,354600.0
2010-09-28 14:30:00,35.5,35.53,35.29,35.33,419500.0,35.5,35.53,35.29,35.33,419500.0
2010-09-28 15:00:00,35.32,35.52,35.29,35.38,289900.0,35.32,35.52,35.29,35.38,289900.0
2010-09-28 15:30:00,35.38,35.58,35.37,35.48,576900.0,35.38,35.58,35.37,35.48,576900.0
2010-09-29 09:30:00,36.43,36.8,36.11,36.28,828000.0,36.43,36.8,36.11,36.28,828000.0
2010-09-29 10:00:00,36.28,36.62,36.18,36.29,423400.0,36.28,36.62,36.18,36.29,423400.0
2010-09-29 10:30:00,36.31,36.31,36.04,36.1,231600.0,36.31,36.31,36.04,36.1,231600.0
2010-09-29 11:00:00,36.1,36.46,36.09,36.46,387100.0,36.1,36.46,36.09,36.46,387100.0
2010-09-29 11:30:00,36.46,36.5,36.38,36.47,160000.0,36.46,36.5,36.38,36.47,160000.0
2010-09-29 12:00:00,36.47,36.47,36.36,36.41,153200.0,36.47,36.47,36.36,36.41,153200.0
2010-09-29 12:30:00,36.41,36.5,36.34,36.49,165600.0,36.41,36.5,36.34,36.49,165600.0
2010-09-29 13:00:00,36.49,36.52,36.4,36.41,176300.0,36.49,36.52,36.4,36.41,176300.0
2010-09-29 13:30:00,36.4,36.42,36.3,36.4,106700.0,36.4,36.42,36.3,36.4,106700.0
2010-09-29 14:00:00,36.41,36.44,36.34,36.37,113300.0,36.41,36.44,36.34,36.37,113300.0
2010-09-29 14:30:00,36.36,36.4,36.3,36.31,126900.0,36.36,36.4,36.3,36.31,126900.0
2010-09-29 15:00:00,36.31,36.32,36.12,36.28,226300.0,36.31,36.32,36.12,36.28,226300.0
2010-09-29 15:30:00,36.28,36.5,36.23,36.4,501000.0,36.28,36.5,36.23,36.4,501000.0
2010-09-30 09:30:00,36.62,37.21,36.53,37.0,1019200.0,36.62,37.21,36.53,37.0,1019200.0
2010-09-30 10:00:00,36.99,37.01,36.68,36.7,397700.0,36.99,37.01,36.68,36.7,397700.0
2010-09-30 10:30:00,36.7,36.71,36.5,36.6,301700.0,36.7,36.71,36.5,36.6,301700.0
2010-09-30 11:00:00,36.59,36.61,36.28,36.43,272300.0,36.59,36.61,36.28,36.43,272300.0
2010-09-30 11:30:00,36.44,36.55,36.4,36.5,199900.0,36.44,36.55,36.4,36.5,199900.0
2010-09-30 12:00:00,36.5,36.5,36.35,36.4,121300.0,36.5,36.5,36.35,36.4,121300.0
2010-09-30 12:30:00,36.4,36.68,36.36,36.62,142000.0,36.4,36.68,36.36,36.62,142000.0
2010-09-30 13:00:00,36.61,36.68,36.58,36.63,176600.0,36.61,36.68,36.58,36.63,176600.0
2010-09-30 13:30:00,36.62,36.66,36.52,36.65,106300.0,36.62,36.66,36.52,36.65,106300.0
2010-09-30 14:00:00,36.65,36.94,36.65,36.94,223900.0,36.65,36.94,36.65,36.94,223900.0
2010-09-30 14:30:00,36.94,37.12,36.94,37.1,570700.0,36.94,37.12,36.94,37.1,570700.0
2010-09-30 15:00:00,37.09,37.17,37.01,37.03,595500.0,37.09,37.17,37.01,37.03,595500.0
2010-09-30 15:30:00,37.03,37.05,36.93,36.93,1149500.0,37.03,37.05,36.93,36.93,1149500.0
2010-10-01 09:30:00,37.31,37.84,37.2,37.53,857000.0,37.31,37.84,37.2,37.53,857000.0
2010-10-01 10:00:00,37.52,37.56,37.24,37.33,479200.0,37.52,37.56,37.24,37.33,479200.0
2010-10-01 10:30:00,37.32,37.41,37.18,37.18,245900.0,37.32,37.41,37.18,37.18,245900.0
2010-10-01 11:00:00,37.17,37.38,37.11,37.32,154200.0,37.17,37.38,37.11,37.32,154200.0
2010-10-01 11:30:00,37.32,37.33,37.18,37.2,126800.0,37.32,37.33,37.18,37.2,126800.0
2010-10-01 12:00:00,37.21,37.27,37.13,37.25,429000.0,37.21,37.27,37.13,37.25,429000.0
2010-10-01 12:30:00,37.25,37.25,37.14,37.21,252000.0,37.25,37.25,37.14,37.21,252000.0
2010-10-01 13:00:00,37.21,37.22,37.1,37.15,145700.0,37.21,37.22,37.1,37.15,145700.0
2010-10-01 13:30:00,37.14,37.14,37.04,37.09,150100.0,37.14,37.14,37.04,37.09,150100.0
2010-10-01 14:00:00,37.08,37.09,37.0,37.02,211700.0,37.08,37.09,37.0,37.02,211700.0
2010-10-01 14:30:00,37.03,37.06,37.0,37.0,125100.0,37.03,37.06,37.0,37.0,125100.0
2010-10-01 15:00:00,37.01,37.04,36.96,36.97,157700.0,37.01,37.04,36.96,36.97,157700.0
2010-10-01 15:30:00,36.98,37.08,36.9,36.91,353200.0,36.98,37.08,36.9,36.91,353200.0
2010-10-04 09:30:00,36.79,37.02,36.79,36.85,112900.0,36.79,37.02,36.79,36.85,112900.0
2010-10-04 10:00:00,36.87,37.0,36.77,37.0,124700.0,36.87,37.0,36.77,37.0,124700.0
2010-10-04 10:30:00,36.99,37.02,36.85,36.91,103400.0,36.99,37.02,36.85,36.91,103400.0
2010-10-04 11:00:00,36.9,36.9,36.6,36.63,188200.0,36.9,36.9,36.6,36.63,188200.0
2010-10-04 11:30:00,36.64,36.64,36.55,36.61,116300.0,36.64,36.64,36.55,36.61,116300.0
2010-10-04 12:00:00,36.61,36.76,36.6,36.68,123400.0,36.61,36.76,36.6,36.68,123400.0
2010-10-04 12:30:00,36.67,36.72,36.61,36.65,33900.0,36.67,36.72,36.61,36.65,33900.0
2010-10-04 13:00:00,36.66,36.77,36.66,36.75,48000.0,36.66,36.77,36.66,36.75,48000.0
2010-10-04 13:30:00,36.74,36.77,36.71,36.75,51200.0,36.74,36.77,36.71,36.75,51200.0
2010-10-04 14:00:00,36.75,36.77,36.61,36.66,71500.0,36.75,36.77,36.61,36.66,71500.0
2010-10-04 14:30:00,36.66,36.72,36.65,36.66,69200.0,36.66,36.72,36.65,36.66,69200.0
2010-10-04 15:00:00,36.65,36.74,36.64,36.68,71200.0,36.65,36.74,36.64,36.68,71200.0
2010-10-04 15:30:00,36.68,36.81,36.65,36.72,244900.0,36.68,36.81,36.65,36.72,244900.0
2010-10-05 09:30:00,36.82,37.21,36.8,37.17,235300.0,36.82,37.21,36.8,37.17,235300.0
2010-10-05 10:00:00,37.16,37.32,37.06,37.32,180700.0,37.16,37.32,37.06,37.32,180700.0
2010-10-05 10:30:00,37.32,37.59,37.32,37.54,285300.0,37.32,37.59,37.32,37.54,285300.0
2010-10-05 11:00:00,37.53,37.82,37.51,37.8,309800.0,37.53,37.82,37.51,37.8,309800.0
2010-10-05 11:30:00,37.79,37.89,37.72,37.72,200800.0,37.79,37.89,37.72,37.72,200800.0
2010-10-05 12:00:00,37.73,37.81,37.63,37.65,104900.0,37.73,37.81,37.63,37.65,104900.0
2010-10-05 12:30:00,37.66,37.72,37.64,37.71,90700.0,37.66,37.72,37.64,37.71,90700.0
2010-10-05 13:00:00,37.71,37.8,37.63,37.64,88500.0,37.71,37.8,37.63,37.64,88500.0
2010-10-05 13:30:00,37.63,37.68,37.59,37.66,134200.0,37.63,37.68,37.59,37.66,134200.0
2010-10-05 14:00:00,37.65,37.66,37.57,37.62,122200.0,37.65,37.66,37.57,37.62,122200.0
2010-10-05 14:30:00,37.62,37.73,37.62,37.72,126500.0,37.62,37.73,37.62,37.72,126500.0
2010-10-05 15:00:00,37.72,37.99,37.65,37.94,433200.0,37.72,37.99,37.65,37.94,433200.0
2010-10-05 15:30:00,37.94,37.94,37.71,37.75,585100.0,37.94,37.94,37.71,37.75,585100.0
2010-10-06 09:30:00,37.37,37.79,37.37,37.59,189000.0,37.37,37.79,37.37,37.59,189000.0
2010-10-06 10:00:00,37.59,37.65,37.26,37.28,83100.0,37.59,37.65,37.26,37.28,83100.0
2010-10-06 10:30:00,37.28,37.33,37.23,37.29,64300.0,37.28,37.33,37.23,37.29,64300.0
2010-10-06 11:00:00,37.29,37.29,37.11,37.15,81600.0,37.29,37.29,37.11,37.15,81600.0
2010-10-06 11:30:00,37.15,37.36,37.14,37.17,82900.0,37.15,37.36,37.14,37.17,82900.0
2010-10-06 12:00:00,37.17,37.23,37.02,37.02,57400.0,37.17,37.23,37.02,37.02,57400.0
2010-10-06 12:30:00,37.03,37.13,36.93,37.12,93700.0,37.03,37.13,36.93,37.12,93700.0
2010-10-06 13:00:00,37.11,37.12,36.85,36.9,111000.0,37.11,37.12,36.85,36.9,111000.0
2010-10-06 13:30:00,36.9,36.97,36.83,36.97,135800.0,36.9,36.97,36.83,36.97,135800.0
2010-10-06 14:00:00,36.97,37.01,36.93,37.0,130900.0,36.97,37.01,36.93,37.0,130900.0
2010-10-06 14:30:00,37.0,37.11,36.92,36.99,122100.0,37.0,37.11,36.92,36.99,122100.0
2010-10-06 15:00:00,36.99,37.01,36.88,36.96,169600.0,36.99,37.01,36.88,36.96,169600.0
2010-10-06 15:30:00,36.96,37.02,36.91,37.01,312600.0,36.96,37.02,36.91,37.01,312600.0
2010-10-07 09:30:00,37.31,37.48,37.08,37.09,239900.0,37.31,37.48,37.08,37.09,239900.0
2010-10-07 10:00:00,37.09,37.61,37.02,37.61,221300.0,37.09,37.61,37.02,37.61,221300.0
2010-10-07 10:30:00,37.6,37.74,37.53,37.74,197600.0,37.6,37.74,37.53,37.74,197600.0
2010-10-07 11:00:00,37.73,37.78,37.58,37.69,184000.0,37.73,37.78,37.58,37.69,184000.0
2010-10-07 11:30:00,37.69,37.75,37.58,37.64,150600.0,37.69,37.75,37.58,37.64,150600.0
2010-10-07 12:00:00,37.64,37.64,37.58,37.62,132000.0,37.64,37.64,37.58,37.62,132000.0
2010-10-07 12:30:00,37.61,37.62,37.45,37.45,139700.0,37.61,37.62,37.45,37.45,139700.0
2010-10-07 13:00:00,37.44,37.63,37.43,37.54,199100.0,37.44,37.63,37.43,37.54,199100.0
2010-10-07 13:30:00,37.54,37.71,37.53,37.65,83300.0,37.54,37.71,37.53,37.65,83300.0
2010-10-07 14:00:00,37.66,37.81,37.62,37.69,185900.0,37.66,37.81,37.62,37.69,185900.0
2010-10-07 14:30:00,37.7,37.71,37.65,37.71,83200.0,37.7,37.71,37.65,37.71,83200.0
2010-10-07 15:00:00,37.72,37.74,37.62,37.65,135400.0,37.72,37.74,37.62,37.65,135400.0
2010-10-07 15:30:00,37.65,37.84,37.65,37.74,552000.0,37.65,37.84,37.65,37.74,552000.0
2010-10-08 09:30:00,37.75,37.81,37.5,37.6,100000.0,37.75,37.81,37.5,37.6,100000.0
2010-10-08 10:00:00,37.6,37.61,37.29,37.31,155400.0,37.6,37.61,37.29,37.31,155400.0
2010-10-08 10:30:00,37.31,37.55,37.29,37.53,98500.0,37.31,37.55,37.29,37.53,98500.0
2010-10-08 11:00:00,37.53,37.82,37.53,37.79,101500.0,37.53,37.82,37.53,37.79,101500.0
2010-10-08 11:30:00,37.8,37.94,37.77,37.78,146900.0,37.8,37.94,37.77,37.78,146900.0
2010-10-08 12:00:00,37.78,37.8,37.67,37.69,65400.0,37.78,37.8,37.67,37.69,65400.0
2010-10-08 12:30:00,37.68,37.94,37.68,37.89,82400.0,37.68,37.94,37.68,37.89,82400.0
2010-10-08 13:00:00,37.9,37.91,37.79,37.8,64200.0,37.9,37.91,37.79,37.8,64200.0
2010-10-08 13:30:00,37.81,37.81,37.65,37.7,111300.0,37.81,37.81,37.65,37.7,111300.0
2010-10-08 14:00:00,37.7,37.84,37.67,37.8,121600.0,37.7,37.84,37.67,37.8,121600.0
2010-10-08 14:30:00,37.81,37.83,37.65,37.69,154800.0,37.81,37.83,37.65,37.69,154800.0
2010-10-08 15:00:00,37.69,37.82,37.67,37.68,196200.0,37.69,37.82,37.67,37.68,196200.0
2010-10-08 15:30:00,37.68,37.78,37.58,37.73,516600.0,37.68,37.78,37.58,37.73,516600.0
2010-10-11 09:30:00,37.93,38.35,37.87,38.18,264300.0,37.93,38.35,37.87,38.18,264300.0
2010-10-11 10:00:00,38.18,38.38,38.07,38.1,185900.0,38.18,38.38,38.07,38.1,185900.0
2010-10-11 10:30:00,38.1,38.15,38.04,38.12,160100.0,38.1,38.15,38.04,38.12,160100.0
2010-10-11 11:00:00,38.12,38.19,38.1,38.13,125200.0,38.12,38.19,38.1,38.13,125200.0
2010-10-11 11:30:00,38.14,38.23,38.11,38.16,111000.0,38.14,38.23,38.11,38.16,111000.0
2010-10-11 12:00:00,38.17,38.17,38.09,38.15,61700.0,38.17,38.17,38.09,38.15,61700.0
2010-10-11 12:30:00,38.15,38.17,38.1,38.16,122200.0,38.15,38.17,38.1,38.16,122200.0
2010-10-11 13:00:00,38.15,38.19,38.15,38.19,45400.0,38.15,38.19,38.15,38.19,45400.0
2010-10-11 13:30:00,38.19,38.32,38.18,38.32,125200.0,38.19,38.32,38.18,38.32,125200.0
2010-10-11 14:00:00,38.32,38.38,38.27,38.31,164800.0,38.32,38.38,38.27,38.31,164800.0
2010-10-11 14:30:00,38.31,38.32,38.25,38.3,156400.0,38.31,38.32,38.25,38.3,156400.0
2010-10-11 15:00:00,38.3,38.31,38.24,38.29,118900.0,38.3,38.31,38.24,38.29,118900.0
2010-10-11 15:30:00,38.29,38.37,38.18,38.29,529800.0,38.29,38.37,38.18,38.29,529800.0
2010-10-12 09:30:00,38.36,38.92,38.36,38.45,560600.0,38.36,38.92,38.36,38.45,560600.0
2010-10-12 10:00:00,38.45,38.89,38.42,38.76,420100.0,38.45,38.89,38.42,38.76,420100.0
2010-10-12 10:30:00,38.76,39.05,38.68,38.85,387400.0,38.76,39.05,38.68,38.85,387400.0
2010-10-12 11:00:00,38.84,38.97,38.74,38.82,188100.0,38.84,38.97,38.74,38.82,188100.0
2010-10-12 11:30:00,38.82,38.88,38.74,38.85,134400.0,38.82,38.88,38.74,38.85,134400.0
2010-10-12 12:00:00,38.84,39.26,38.84,39.22,330500.0,38.84,39.26,38.84,39.22,330500.0
2010-10-12 12:30:00,39.21,39.31,39.09,39.11,354700.0,39.21,39.31,39.09,39.11,354700.0
2010-10-12 13:00:00,39.12,39.17,39.09,39.15,147700.0,39.12,39.17,39.09,39.15,147700.0
2010-10-12 13:30:00,39.15,39.45,39.15,39.42,312100.0,39.15,39.45,39.15,39.42,312100.0
2010-10-12 14:00:00,39.42,39.45,39.22,39.3,274400.0,39.42,39.45,39.22,39.3,274400.0
2010-10-12 14:30:00,39.29,39.43,39.15,39.41,258300.0,39.29,39.43,39.15,39.41,258300.0
2010-10-12 15:00:00,39.41,39.48,39.31,39.46,448800.0,39.41,39.48,39.31,39.46,448800.0
2010-10-12 15:30:00,39.45,39.5,39.21,39.21,888000.0,39.45,39.5,39.21,39.21,888000.0
2010-10-13 09:30:00,39.54,39.75,39.53,39.64,474300.0,39.54,39.75,39.53,39.64,474300.0
2010-10-13 10:00:00,39.65,39.85,39.58,39.66,429000.0,39.65,39.85,39.58,39.66,429000.0
2010-10-13 10:30:00,39.67,39.94,39.59,39.94,203300.0,39.67,39.94,39.59,39.94,203300.0
2010-10-13 11:00:00,39.94,39.98,39.74,39.76,197600.0,39.94,39.98,39.74,39.76,197600.0
2010-10-13 11:30:00,39.76,39.91,39.68,39.91,165700.0,39.76,39.91,39.68,39.91,165700.0
2010-10-13 12:00:00,39.91,39.92,39.72,39.84,84700.0,39.91,39.92,39.72,39.84,84700.0
2010-10-13 12:30:00,39.84,39.85,39.74,39.78,65100.0,39.84,39.85,39.74,39.78,65100.0
2010-10-13 13:00:00,39.77,39.82,39.71,39.77,66800.0,39.77,39.82,39.71,39.77,66800.0
2010-10-13 13:30:00,39.78,39.84,39.76,39.77,101900.0,39.78,39.84,39.76,39.77,101900.0
2010-10-13 14:00:00,39.78,39.88,39.77,39.81,86400.0,39.78,39.88,39.77,39.81,86400.0
2010-10-13 14:30:00,39.81,39.84,39.74,39.81,114700.0,39.81,39.84,39.74,39.81,114700.0
2010-10-13 15:00:00,39.81,39.86,39.77,39.77,243300.0,39.81,39.86,39.77,39.77,243300.0
2010-10-13 15:30:00,39.76,39.83,39.73,39.75,316700.0,39.76,39.83,39.73,39.75,316700.0
2010-10-14 09:30:00,39.75,39.75,38.18,39.01,866000.0,39.75,39.75,38.18,39.01,866000.0
2010-10-14 10:00:00,39.0,39.33,39.0,39.29,467500.0,39.0,39.33,39.0,39.29,467500.0
2010-10-14 10:30:00,39.29,39.45,39.27,39.27,130300.0,39.29,39.45,39.27,39.27,130300.0
2010-10-14 11:00:00,39.28,39.28,39.15,39.19,150800.0,39.28,39.28,39.15,39.19,150800.0
2010-10-14 11:30:00,39.2,39.22,39.05,39.06,189600.0,39.2,39.22,39.05,39.06,189600.0
2010-10-14 12:00:00,39.06,39.21,39.05,39.14,107900.0,39.06,39.21,39.05,39.14,107900.0
2010-10-14 12:30:00,39.15,39.28,39.08,39.25,84000.0,39.15,39.28,39.08,39.25,84000.0
2010-10-14 13:00:00,39.24,39.26,39.11,39.16,62400.0,39.24,39.26,39.11,39.16,62400.0
2010-10-14 13:30:00,39.16,39.29,39.09,39.28,107700.0,39.16,39.29,39.09,39.28,107700.0
2010-10-14 14:00:00,39.28,39.28,39.17,39.2,86200.0,39.28,39.28,39.17,39.2,86200.0
2010-10-14 14:30:00,39.21,39.26,39.15,39.22,112400.0,39.21,39.26,39.15,39.22,112400.0
2010-10-14 15:00:00,39.22,39.35,39.19,39.33,162400.0,39.22,39.35,39.19,39.33,162400.0
2010-10-14 15:30:00,39.33,39.38,39.23,39.29,419100.0,39.33,39.38,39.23,39.29,419100.0
2010-10-15 09:30:00,39.44,39.55,38.84,38.89,354600.0,39.44,39.55,38.84,38.89,354600.0
2010-10-15 10:00:00,38.92,39.03,38.84,38.88,239100.0,38.92,39.03,38.84,38.88,239100.0
2010-10-15 10:30:00,38.87,39.0,38.85,38.99,155700.0,38.87,39.0,38.85,38.99,155700.0
2010-10-15 11:00:00,38.99,39.15,38.99,39.11,235600.0,38.99,39.15,38.99,39.11,235600.0
2010-10-15 11:30:00,39.11,39.3,39.1,39.17,101800.0,39.11,39.3,39.1,39.17,101800.0
2010-10-15 12:00:00,39.17,39.22,39.13,39.19,74500.0,39.17,39.22,39.13,39.19,74500.0
2010-10-15 12:30:00,39.19,39.36,39.18,39.33,118900.0,39.19,39.36,39.18,39.33,118900.0
2010-10-15 13:00:00,39.33,39.37,39.18,39.27,84500.0,39.33,39.37,39.18,39.27,84500.0
2010-10-15 13:30:00,39.27,39.3,39.19,39.28,79400.0,39.27,39.3,39.19,39.28,79400.0
2010-10-15 14:00:00,39.26,39.34,39.19,39.33,78800.0,39.26,39.34,39.19,39.33,78800.0
2010-10-15 14:30:00,39.33,39.4,39.32,39.4,108000.0,39.33,39.4,39.32,39.4,108000.0
2010-10-15 15:00:00,39.4,39.42,39.33,39.33,177300.0,39.4,39.42,39.33,39.33,177300.0
2010-10-15 15:30:00,39.33,39.35,39.22,39.25,572800.0,39.33,39.35,39.22,39.25,572800.0
2010-10-18 09:30:00,39.1,39.24,38.94,39.05,274100.0,39.1,39.24,38.94,39.05,274100.0
2010-10-18 10:00:00,39.05,39.09,38.93,38.98,200200.0,39.05,39.09,38.93,38.98,200200.0
2010-10-18 10:30:00,38.98,39.02,38.93,38.98,127300.0,38.98,39.02,38.93,38.98,127300.0
2010-10-18 11:00:00,38.99,39.01,38.89,38.98,112600.0,38.99,39.01,38.89,38.98,112600.0
2010-10-18 11:30:00,38.98,39.0,38.91,38.95,181400.0,38.98,39.0,38.91,38.95,181400.0
2010-10-18 12:00:00,38.96,38.96,38.89,38.92,128600.0,38.96,38.96,38.89,38.92,128600.0
2010-10-18 12:30:00,38.92,38.95,38.87,38.93,122000.0,38.92,38.95,38.87,38.93,122000.0
2010-10-18 13:00:00,38.93,38.97,38.91,38.95,126200.0,38.93,38.97,38.91,38.95,126200.0
2010-10-18 13:30:00,38.95,38.95,38.94,38.95,85300.0,38.95,38.95,38.94,38.95,85300.0
2010-10-18 14:00:00,38.95,38.96,38.93,38.95,143000.0,38.95,38.96,38.93,38.95,143000.0
2010-10-18 14:30:00,38.95,38.96,38.93,38.94,192000.0,38.95,38.96,38.93,38.94,192000.0
2010-10-18 15:00:00,38.95,38.96,38.89,38.94,196400.0,38.95,38.96,38.89,38.94,196400.0
2010-10-18 15:30:00,38.95,39.0,38.89,38.97,524700.0,38.95,39.0,38.89,38.97,524700.0
2010-10-19 09:30:00,38.7,38.87,38.23,38.47,355700.0,38.7,38.87,38.23,38.47,355700.0
2010-10-19 10:00:00,38.47,38.69,38.41,38.64,245400.0,38.47,38.69,38.41,38.64,245400.0
2010-10-19 10:30:00,38.64,38.75,38.54,38.61,184900.0,38.64,38.75,38.54,38.61,184900.0
2010-10-19 11:00:00,38.62,38.62,38.42,38.52,232200.0,38.62,38.62,38.42,38.52,232200.0
2010-10-19 11:30:00,38.52,38.68,38.52,38.68,98500.0,38.52,38.68,38.52,38.68,98500.0
2010-10-19 12:00:00,38.68,38.81,38.67,38.8,66200.0,38.68,38.81,38.67,38.8,66200.0
2010-10-19 12:30:00,38.8,38.81,38.67,38.76,71300.0,38.8,38.81,38.67,38.76,71300.0
2010-10-19 13:00:00,38.76,38.77,38.66,38.66,69500.0,38.76,38.77,38.66,38.66,69500.0
2010-10-19 13:30:00,38.67,38.68,38.55,38.56,122800.0,38.67,38.68,38.55,38.56,122800.0
2010-10-19 14:00:00,38.55,38.58,38.41,38.51,152900.0,38.55,38.58,38.41,38.51,152900.0
2010-10-19 14:30:00,38.49,38.66,38.48,38.59,141400.0,38.49,38.66,38.48,38.59,141400.0
2010-10-19 15:00:00,38.58,38.59,38.42,38.45,163200.0,38.58,38.59,38.42,38.45,163200.0
2010-10-19 15:30:00,38.44,38.57,38.38,38.57,301400.0,38.44,38.57,38.38,38.57,301400.0
2010-10-20 09:30:00,39.42,41.88,38.99,41.05,1688300.0,39.42,41.88,38.99,41.05,1688300.0
2010-10-20 10:00:00,41.06,41.18,40.7,41.17,783300.0,41.06,41.18,40.7,41.17,783300.0
2010-10-20 10:30:00,41.18,41.4,41.05,41.38,448700.0,41.18,41.4,41.05,41.38,448700.0
2010-10-20 11:00:00,41.38,41.4,41.15,41.3,416000.0,41.38,41.4,41.15,41.3,416000.0
2010-10-20 11:30:00,41.3,41.37,41.15,41.18,371900.0,41.3,41.37,41.15,41.18,371900.0
2010-10-20 12:00:00,41.19,41.19,41.01,41.05,263000.0,41.19,41.19,41.01,41.05,263000.0
2010-10-20 12:30:00,41.05,41.06,40.85,40.85,240100.0,41.05,41.06,40.85,40.85,240100.0
2010-10-20 13:00:00,40.86,40.91,40.79,40.9,210900.0,40.86,40.91,40.79,40.9,210900.0
2010-10-20 13:30:00,40.89,40.9,40.79,40.83,303100.0,40.89,40.9,40.79,40.83,303100.0
2010-10-20 14:00:00,40.83,40.86,40.42,40.43,460700.0,40.83,40.86,40.42,40.43,460700.0
2010-10-20 14:30:00,40.43,40.56,40.39,40.53,224800.0,40.43,40.56,40.39,40.53,224800.0
2010-10-20 15:00:00,40.53,40.66,40.36,40.39,378800.0,40.53,40.66,40.36,40.39,378800.0
2010-10-20 15:30:00,40.39,40.42,40.18,40.19,601300.0,40.39,40.42,40.18,40.19,601300.0
2010-10-21 09:30:00,40.02,40.45,40.01,40.39,322700.0,40.02,40.45,40.01,40.39,322700.0
2010-10-21 10:00:00,40.39,40.53,40.3,40.5,256000.0,40.39,40.53,40.3,40.5,256000.0
2010-10-21 10:30:00,40.49,40.61,40.42,40.47,160100.0,40.49,40.61,40.42,40.47,160100.0
2010-10-21 11:00:00,40.47,40.53,40.42,40.45,438200.0,40.47,40.53,40.42,40.45,438200.0
2010-10-21 11:30:00,40.45,40.47,40.22,40.28,134600.0,40.45,40.47,40.22,40.28,134600.0
2010-10-21 12:00:00,40.28,40.33,40.25,40.32,98600.0,40.28,40.33,40.25,40.32,98600.0
2010-10-21 12:30:00,40.32,40.35,40.28,40.31,110100.0,40.32,40.35,40.28,40.31,110100.0
2010-10-21 13:00:00,40.31,40.37,40.3,40.32,85000.0,40.31,40.37,40.3,40.32,85000.0
2010-10-21 13:30:00,40.32,40.32,40.03,40.1,257300.0,40.32,40.32,40.03,40.1,257300.0
2010-10-21 14:00:00,40.1,40.35,40.08,40.3,202600.0,40.1,40.35,40.08,40.3,202600.0
2010-10-21 14:30:00,40.31,40.35,40.19,40.27,272800.0,40.31,40.35,40.19,40.27,272800.0
2010-10-21 15:00:00,40.28,40.49,40.26,40.44,175200.0,40.28,40.49,40.26,40.44,175200.0
2010-10-21 15:30:00,40.45,40.58,40.44,40.58,536300.0,40.45,40.58,40.44,40.58,536300.0
2010-10-22 09:30:00,40.44,40.84,40.27,40.83,249900.0,40.44,40.84,40.27,40.83,249900.0
2010-10-22 10:00:00,40.83,40.84,40.5,40.69,202100.0,40.83,40.84,40.5,40.69,202100.0
2010-10-22 10:30:00,40.69,40.75,40.61,40.72,203100.0,40.69,40.75,40.61,40.72,203100.0
2010-10-22 11:00:00,40.71,40.82,40.68,40.82,207700.0,40.71,40.82,40.68,40.82,207700.0
2010-10-22 11:30:00,40.83,41.11,40.82,41.01,229600.0,40.83,41.11,40.82,41.01,229600.0
2010-10-22 12:00:00,41.01,41.29,41.01,41.28,174400.0,41.01,41.29,41.01,41.28,174400.0
2010-10-22 12:30:00,41.27,41.42,41.19,41.35,205400.0,41.27,41.42,41.19,41.35,205400.0
2010-10-22 13:00:00,41.35,41.42,41.25,41.4,152500.0,41.35,41.42,41.25,41.4,152500.0
2010-10-22 13:30:00,41.4,41.45,41.36,41.41,87000.0,41.4,41.45,41.36,41.41,87000.0
2010-10-22 14:00:00,41.41,41.46,41.28,41.46,139700.0,41.41,41.46,41.28,41.46,139700.0
2010-10-22 14:30:00,41.47,41.53,41.4,41.47,183300.0,41.47,41.53,41.4,41.47,183300.0
2010-10-22 15:00:00,41.47,41.62,41.46,41.56,254600.0,41.47,41.62,41.46,41.56,254600.0
2010-10-22 15:30:00,41.56,41.65,41.49,41.61,576600.0,41.56,41.65,41.49,41.61,576600.0
2010-10-25 09:30:00,41.65,41.83,41.41,41.83,291400.0,41.65,41.83,41.41,41.83,291400.0
2010-10-25 10:00:00,41.79,41.84,41.65,41.82,146900.0,41.79,41.84,41.65,41.82,146900.0
2010-10-25 10:30:00,41.82,41.83,41.66,41.74,144900.0,41.82,41.83,41.66,41.74,144900.0
2010-10-25 11:00:00,41.74,41.85,41.73,41.76,143000.0,41.74,41.85,41.73,41.76,143000.0
2010-10-25 11:30:00,41.75,41.76,41.7,41.74,104500.0,41.75,41.76,41.7,41.74,104500.0
2010-10-25 12:00:00,41.74,41.77,41.64,41.64,81100.0,41.74,41.77,41.64,41.64,81100.0
2010-10-25 12:30:00,41.64,41.76,41.57,41.72,86100.0,41.64,41.76,41.57,41.72,86100.0
2010-10-25 13:00:00,41.72,41.79,41.71,41.76,75500.0,41.72,41.79,41.71,41.76,75500.0
2010-10-25 13:30:00,41.75,41.8,41.72,41.77,99200.0,41.75,41.8,41.72,41.77,99200.0
2010-10-25 14:00:00,41.77,41.99,41.77,41.96,102900.0,41.77,41.99,41.77,41.96,102900.0
2010-10-25 14:30:00,41.95,42.03,41.94,42.0,174000.0,41.95,42.03,41.94,42.0,174000.0
2010-10-25 15:00:00,42.0,42.06,41.99,42.0,130800.0,42.0,42.06,41.99,42.0,130800.0
2010-10-25 15:30:00,42.0,42.03,41.94,41.99,418300.0,42.0,42.03,41.94,41.99,418300.0
2010-10-26 09:30:00,41.63,41.8,41.45,41.67,140900.0,41.63,41.8,41.45,41.67,140900.0
2010-10-26 10:00:00,41.67,41.97,41.61,41.88,72800.0,41.67,41.97,41.61,41.88,72800.0
2010-10-26 10:30:00,41.88,42.0,41.83,41.98,76300.0,41.88,42.0,41.83,41.98,76300.0
2010-10-26 11:00:00,41.98,42.08,41.86,42.01,88500.0,41.98,42.08,41.86,42.01,88500.0
2010-10-26 11:30:00,42.01,42.1,41.96,42.1,43600.0,42.01,42.1,41.96,42.1,43600.0
2010-10-26 12:00:00,42.1,42.19,42.03,42.09,85200.0,42.1,42.19,42.03,42.09,85200.0
2010-10-26 12:30:00,42.1,42.11,42.0,42.05,77900.0,42.1,42.11,42.0,42.05,77900.0
2010-10-26 13:00:00,42.06,42.18,42.05,42.11,73200.0,42.06,42.18,42.05,42.11,73200.0
2010-10-26 13:30:00,42.11,42.13,41.99,42.05,99900.0,42.11,42.13,41.99,42.05,99900.0
2010-10-26 14:00:00,42.05,42.35,42.02,42.3,217900.0,42.05,42.35,42.02,42.3,217900.0
2010-10-26 14:30:00,42.3,42.3,42.2,42.25,156000.0,42.3,42.3,42.2,42.25,156000.0
2010-10-26 15:00:00,42.25,42.31,42.22,42.23,146800.0,42.25,42.31,42.22,42.23,146800.0
2010-10-26 15:30:00,42.22,42.36,42.21,42.28,440200.0,42.22,42.36,42.21,42.28,440200.0
2010-10-27 09:30:00,42.4,42.81,42.1,42.81,243800.0,42.4,42.81,42.1,42.81,243800.0
2010-10-27 10:00:00,42.81,42.88,42.54,42.6,148500.0,42.81,42.88,42.54,42.6,148500.0
2010-10-27 10:30:00,42.6,42.64,42.32,42.32,339400.0,42.6,42.64,42.32,42.32,339400.0
2010-10-27 11:00:00,42.32,42.33,42.11,42.22,71400.0,42.32,42.33,42.11,42.22,71400.0
2010-10-27 11:30:00,42.22,42.42,42.17,42.41,94500.0,42.22,42.42,42.17,42.41,94500.0
2010-10-27 12:00:00,42.4,42.42,42.38,42.39,65700.0,42.4,42.42,42.38,42.39,65700.0
2010-10-27 12:30:00,42.39,42.46,42.33,42.36,176300.0,42.39,42.46,42.33,42.36,176300.0
2010-10-27 13:00:00,42.36,42.41,42.29,42.41,110200.0,42.36,42.41,42.29,42.41,110200.0
2010-10-27 13:30:00,42.4,42.6,42.36,42.58,92600.0,42.4,42.6,42.36,42.58,92600.0
2010-10-27 14:00:00,42.57,42.58,42.46,42.51,139000.0,42.57,42.58,42.46,42.51,139000.0
2010-10-27 14:30:00,42.51,42.66,42.46,42.59,92500.0,42.51,42.66,42.46,42.59,92500.0
2010-10-27 15:00:00,42.6,42.66,42.51,42.64,131200.0,42.6,42.66,42.51,42.64,131200.0
2010-10-27 15:30:00,42.65,42.87,42.65,42.85,326600.0,42.65,42.87,42.65,42.85,326600.0
2010-10-28 09:30:00,42.76,42.81,42.5,42.57,158400.0,42.76,42.81,42.5,42.57,158400.0
2010-10-28 10:00:00,42.57,42.73,42.43,42.52,153300.0,42.57,42.73,42.43,42.52,153300.0
2010-10-28 10:30:00,42.51,42.6,42.37,42.44,153100.0,42.51,42.6,42.37,42.44,153100.0
2010-10-28 11:00:00,42.43,42.56,42.4,42.49,142100.0,42.43,42.56,42.4,42.49,142100.0
2010-10-28 11:30:00,42.49,42.67,42.49,42.65,359700.0,42.49,42.67,42.49,42.65,359700.0
2010-10-28 12:00:00,42.65,42.73,42.61,42.69,130900.0,42.65,42.73,42.61,42.69,130900.0
2010-10-28 12:30:00,42.69,42.73,42.65,42.65,327400.0,42.69,42.73,42.65,42.65,327400.0
2010-10-28 13:00:00,42.64,42.85,42.59,42.82,89300.0,42.64,42.85,42.59,42.82,89300.0
2010-10-28 13:30:00,42.82,42.82,42.69,42.74,51100.0,42.82,42.82,42.69,42.74,51100.0
2010-10-28 14:00:00,42.75,42.82,42.75,42.81,83300.0,42.75,42.82,42.75,42.81,83300.0
2010-10-28 14:30:00,42.82,42.9,42.8,42.89,84100.0,42.82,42.9,42.8,42.89,84100.0
2010-10-28 15:00:00,42.89,42.92,42.75,42.81,116300.0,42.89,42.92,42.75,42.81,116300.0
2010-10-28 15:30:00,42.81,42.93,42.79,42.9,209000.0,42.81,42.93,42.79,42.9,209000.0
2010-10-29 09:30:00,42.88,43.11,42.74,42.81,172100.0,42.88,43.11,42.74,42.81,172100.0
2010-10-29 10:00:00,42.8,43.05,42.78,43.0,49700.0,42.8,43.05,42.78,43.0,49700.0
2010-10-29 10:30:00,43.0,43.0,42.83,42.88,110300.0,43.0,43.0,42.83,42.88,110300.0
2010-10-29 11:00:00,42.88,43.15,42.88,43.09,119000.0,42.88,43.15,42.88,43.09,119000.0
2010-10-29 11:30:00,43.09,43.11,42.99,43.09,62500.0,43.09,43.11,42.99,43.09,62500.0
2010-10-29 12:00:00,43.09,43.22,43.08,43.21,114200.0,43.09,43.22,43.08,43.21,114200.0
2010-10-29 12:30:00,43.21,43.27,43.19,43.2,70000.0,43.21,43.27,43.19,43.2,70000.0
2010-10-29 13:00:00,43.2,43.21,43.01,43.01,74900.0,43.2,43.21,43.01,43.01,74900.0
2010-10-29 13:30:00,43.01,43.02,42.96,43.0,51200.0,43.01,43.02,42.96,43.0,51200.0
2010-10-29 14:00:00,42.99,43.0,42.96,42.98,74500.0,42.99,43.0,42.96,42.98,74500.0
2010-10-29 14:30:00,42.99,43.0,42.89,42.9,126300.0,42.99,43.0,42.89,42.9,126300.0
2010-10-29 15:00:00,42.9,42.92,42.73,42.74,391500.0,42.9,42.92,42.73,42.74,391500.0
2010-10-29 15:30:00,42.75,42.82,42.69,42.75,431800.0,42.75,42.82,42.69,42.75,431800.0
2010-11-01 09:30:00,42.92,43.25,42.92,43.08,184400.0,42.92,43.25,42.92,43.08,184400.0
2010-11-01 10:00:00,43.08,43.39,42.99,43.32,92000.0,43.08,43.39,42.99,43.32,92000.0
2010-11-01 10:30:00,43.32,43.32,43.03,43.18,63800.0,43.32,43.32,43.03,43.18,63800.0
2010-11-01 11:00:00,43.17,43.17,42.99,43.04,206100.0,43.17,43.17,42.99,43.04,206100.0
2010-11-01 11:30:00,43.04,43.07,42.98,43.04,80400.0,43.04,43.07,42.98,43.04,80400.0
2010-11-01 12:00:00,43.04,43.15,42.98,43.15,67000.0,43.04,43.15,42.98,43.15,67000.0
2010-11-01 12:30:00,43.14,43.2,43.11,43.12,30400.0,43.14,43.2,43.11,43.12,30400.0
2010-11-01 13:00:00,43.11,43.24,43.08,43.18,55500.0,43.11,43.24,43.08,43.18,55500.0
2010-11-01 13:30:00,43.19,43.35,43.19,43.35,59800.0,43.19,43.35,43.19,43.35,59800.0
2010-11-01 14:00:00,43.34,43.35,43.24,43.31,127300.0,43.34,43.35,43.24,43.31,127300.0
2010-11-01 14:30:00,43.3,43.34,43.21,43.28,154900.0,43.3,43.34,43.21,43.28,154900.0
2010-11-01 15:00:00,43.26,43.29,43.12,43.24,214400.0,43.26,43.29,43.12,43.24,214400.0
2010-11-01 15:30:00,43.24,43.4,43.24,43.36,326300.0,43.24,43.4,43.24,43.36,326300.0
2010-11-02 09:30:00,43.43,43.58,43.3,43.37,426000.0,43.43,43.58,43.3,43.37,426000.0
2010-11-02 10:00:00,43.33,43.43,43.19,43.21,92700.0,43.33,43.43,43.19,43.21,92700.0
2010-11-02 10:30:00,43.2,43.27,43.08,43.17,86300.0,43.2,43.27,43.08,43.17,86300.0
2010-11-02 11:00:00,43.18,43.24,43.09,43.12,104900.0,43.18,43.24,43.09,43.12,104900.0
2010-11-02 11:30:00,43.12,43.26,42.91,43.0,285300.0,43.12,43.26,42.91,43.0,285300.0
2010-11-02 12:00:00,43.0,43.0,42.84,42.94,190100.0,43.0,43.0,42.84,42.94,190100.0
2010-11-02 12:30:00,42.94,43.02,42.92,43.0,207200.0,42.94,43.02,42.92,43.0,207200.0
2010-11-02 13:00:00,43.0,43.02,42.83,42.83,115600.0,43.0,43.02,42.83,42.83,115600.0
2010-11-02 13:30:00,42.84,42.97,42.82,42.94,143400.0,42.84,42.97,42.82,42.94,143400.0
2010-11-02 14:00:00,42.95,42.97,42.88,42.91,148500.0,42.95,42.97,42.88,42.91,148500.0
2010-11-02 14:30:00,42.92,42.96,42.85,42.92,142100.0,42.92,42.96,42.85,42.92,142100.0
2010-11-02 15:00:00,42.93,42.96,42.87,42.95,224500.0,42.93,42.96,42.87,42.95,224500.0
2010-11-02 15:30:00,42.95,43.03,42.89,42.99,535400.0,42.95,43.03,42.89,42.99,535400.0
2010-11-03 09:30:00,42.85,43.08,42.73,42.92,294500.0,42.85,43.08,42.73,42.92,294500.0
2010-11-03 10:00:00,42.93,43.11,42.9,43.03,90600.0,42.93,43.11,42.9,43.03,90600.0
2010-11-03 10:30:00,43.03,43.07,42.85,42.85,323100.0,43.03,43.07,42.85,42.85,323100.0
2010-11-03 11:00:00,42.85,42.88,42.63,42.65,282300.0,42.85,42.88,42.63,42.65,282300.0
2010-11-03 11:30:00,42.64,42.89,42.63,42.7,173100.0,42.64,42.89,42.63,42.7,173100.0
2010-11-03 12:00:00,42.71,42.72,42.58,42.6,249200.0,42.71,42.72,42.58,42.6,249200.0
2010-11-03 12:30:00,42.6,42.81,42.6,42.79,87800.0,42.6,42.81,42.6,42.79,87800.0
2010-11-03 13:00:00,42.79,42.89,42.71,42.71,97200.0,42.79,42.89,42.71,42.71,97200.0
2010-11-03 13:30:00,42.71,42.75,42.67,42.73,109000.0,42.71,42.75,42.67,42.73,109000.0
2010-11-03 14:00:00,42.73,42.95,42.51,42.55,359200.0,42.73,42.95,42.51,42.55,359200.0
2010-11-03 14:30:00,42.57,42.83,42.47,42.73,182100.0,42.57,42.83,42.47,42.73,182100.0
2010-11-03 15:00:00,42.73,42.82,42.65,42.69,266100.0,42.73,42.82,42.65,42.69,266100.0
2010-11-03 15:30:00,42.69,42.76,42.6,42.74,448500.0,42.69,42.76,42.6,42.74,448500.0
2010-11-04 09:30:00,42.86,43.34,42.86,43.24,138800.0,42.86,43.34,42.86,43.24,138800.0
2010-11-04 10:00:00,43.25,43.37,43.09,43.37,134700.0,43.25,43.37,43.09,43.37,134700.0
2010-11-04 10:30:00,43.36,43.43,43.25,43.42,117500.0,43.36,43.43,43.25,43.42,117500.0
2010-11-04 11:00:00,43.42,43.47,43.24,43.24,95400.0,43.42,43.47,43.24,43.24,95400.0
2010-11-04 11:30:00,43.25,43.27,43.13,43.19,66200.0,43.25,43.27,43.13,43.19,66200.0
2010-11-04 12:00:00,43.18,43.25,43.11,43.11,50300.0,43.18,43.25,43.11,43.11,50300.0
2010-11-04 12:30:00,43.11,43.23,43.08,43.11,67800.0,43.11,43.23,43.08,43.11,67800.0
2010-11-04 13:00:00,43.11,43.3,43.1,43.2,56800.0,43.11,43.3,43.1,43.2,56800.0
2010-11-04 13:30:00,43.21,43.22,43.07,43.07,76500.0,43.21,43.22,43.07,43.07,76500.0
2010-11-04 14:00:00,43.06,43.09,43.06,43.07,97700.0,43.06,43.09,43.06,43.07,97700.0
2010-11-04 14:30:00,43.08,43.15,43.05,43.06,95600.0,43.08,43.15,43.05,43.06,95600.0
2010-11-04 15:00:00,43.06,43.15,43.05,43.08,154200.0,43.06,43.15,43.05,43.08,154200.0
2010-11-04 15:30:00,43.08,43.09,42.94,43.0,312300.0,43.08,43.09,42.94,43.0,312300.0
2010-11-05 09:30:00,42.91,43.18,42.83,43.1,102500.0,42.91,43.18,42.83,43.1,102500.0
2010-11-05 10:00:00,43.1,43.36,43.06,43.34,101400.0,43.1,43.36,43.06,43.34,101400.0
2010-11-05 10:30:00,43.34,43.47,43.28,43.45,61500.0,43.34,43.47,43.28,43.45,61500.0
2010-11-05 11:00:00,43.44,43.51,43.37,43.49,81100.0,43.44,43.51,43.37,43.49,81100.0
2010-11-05 11:30:00,43.49,43.52,43.16,43.17,71500.0,43.49,43.52,43.16,43.17,71500.0
2010-11-05 12:00:00,43.18,43.33,43.17,43.3,44600.0,43.18,43.33,43.17,43.3,44600.0
2010-11-05 12:30:00,43.3,43.4,43.26,43.39,35100.0,43.3,43.4,43.26,43.39,35100.0
2010-11-05 13:00:00,43.38,43.5,43.38,43.48,49100.0,43.38,43.5,43.38,43.48,49100.0
2010-11-05 13:30:00,43.48,43.6,43.48,43.55,100100.0,43.48,43.6,43.48,43.55,100100.0
2010-11-05 14:00:00,43.54,43.55,43.36,43.39,119800.0,43.54,43.55,43.36,43.39,119800.0
2010-11-05 14:30:00,43.4,43.44,43.3,43.34,70400.0,43.4,43.44,43.3,43.34,70400.0
2010-11-05 15:00:00,43.35,43.37,43.3,43.35,84400.0,43.35,43.37,43.3,43.35,84400.0
2010-11-05 15:30:00,43.35,43.42,43.25,43.32,247400.0,43.35,43.42,43.25,43.32,247400.0
2010-11-08 09:30:00,43.48,43.48,42.84,43.17,131100.0,43.48,43.48,42.84,43.17,131100.0
2010-11-08 10:00:00,43.17,43.56,43.07,43.48,116900.0,43.17,43.56,43.07,43.48,116900.0
2010-11-08 10:30:00,43.47,43.47,43.35,43.42,83100.0,43.47,43.47,43.35,43.42,83100.0
2010-11-08 11:00:00,43.42,43.47,43.32,43.39,95200.0,43.42,43.47,43.32,43.39,95200.0
2010-11-08 11:30:00,43.39,43.47,43.34,43.35,69700.0,43.39,43.47,43.34,43.35,69700.0
2010-11-08 12:00:00,43.35,43.44,43.32,43.44,50600.0,43.35,43.44,43.32,43.44,50600.0
2010-11-08 12:30:00,43.45,43.47,43.36,43.37,19400.0,43.45,43.47,43.36,43.37,19400.0
2010-11-08 13:00:00,43.37,43.46,43.36,43.4,74400.0,43.37,43.46,43.36,43.4,74400.0
2010-11-08 13:30:00,43.4,43.4,43.27,43.3,60400.0,43.4,43.4,43.27,43.3,60400.0
2010-11-08 14:00:00,43.3,43.43,43.29,43.4,62400.0,43.3,43.43,43.29,43.4,62400.0
2010-11-08 14:30:00,43.39,43.4,43.21,43.22,78200.0,43.39,43.4,43.21,43.22,78200.0
2010-11-08 15:00:00,43.22,43.32,43.17,43.27,201400.0,43.22,43.32,43.17,43.27,201400.0
2010-11-08 15:30:00,43.28,43.35,43.24,43.34,214200.0,43.28,43.35,43.24,43.34,214200.0
2010-11-09 09:30:00,43.31,43.58,43.0,43.31,166400.0,43.31,43.58,43.0,43.31,166400.0
2010-11-09 10:00:00,43.3,43.56,43.25,43.5,115100.0,43.3,43.56,43.25,43.5,115100.0
2010-11-09 10:30:00,43.51,43.54,43.32,43.34,135200.0,43.51,43.54,43.32,43.34,135200.0
2010-11-09 11:00:00,43.34,43.4,43.28,43.36,84200.0,43.34,43.4,43.28,43.36,84200.0
2010-11-09 11:30:00,43.36,43.5,43.31,43.35,86000.0,43.36,43.5,43.31,43.35,86000.0
2010-11-09 12:00:00,43.35,43.56,43.35,43.55,70000.0,43.35,43.56,43.35,43.55,70000.0
2010-11-09 12:30:00,43.55,43.56,43.47,43.51,50600.0,43.55,43.56,43.47,43.51,50600.0
2010-11-09 13:00:00,43.51,43.57,43.44,43.44,44500.0,43.51,43.57,43.44,43.44,44500.0
2010-11-09 13:30:00,43.44,43.44,43.16,43.33,93800.0,43.44,43.44,43.16,43.33,93800.0
2010-11-09 14:00:00,43.33,43.42,43.32,43.37,76100.0,43.33,43.42,43.32,43.37,76100.0
2010-11-09 14:30:00,43.37,43.44,43.37,43.44,52700.0,43.37,43.44,43.37,43.44,52700.0
2010-11-09 15:00:00,43.43,43.44,43.22,43.22,121500.0,43.43,43.44,43.22,43.22,121500.0
2010-11-09 15:30:00,43.22,43.25,42.87,43.19,635700.0,43.22,43.25,42.87,43.19,635700.0
2010-11-10 09:30:00,43.26,43.4,42.93,43.05,105500.0,43.26,43.4,42.93,43.05,105500.0
2010-11-10 10:00:00,43.05,43.3,43.04,43.18,258900.0,43.05,43.3,43.04,43.18,258900.0
2010-11-10 10:30:00,43.17,43.54,43.17,43.5,154300.0,43.17,43.54,43.17,43.5,154300.0
2010-11-10 11:00:00,43.49,43.81,43.47,43.68,183900.0,43.49,43.81,43.47,43.68,183900.0
2010-11-10 11:30:00,43.69,44.02,43.68,43.94,174500.0,43.69,44.02,43.68,43.94,174500.0
2010-11-10 12:00:00,43.94,43.97,43.78,43.86,65400.0,43.94,43.97,43.78,43.86,65400.0
2010-11-10 12:30:00,43.86,43.97,43.76,43.77,74700.0,43.86,43.97,43.76,43.77,74700.0
2010-11-10 13:00:00,43.77,43.91,43.68,43.83,81500.0,43.77,43.91,43.68,43.83,81500.0
2010-11-10 13:30:00,43.83,43.83,43.67,43.71,45500.0,43.83,43.83,43.67,43.71,45500.0
2010-11-10 14:00:00,43.71,43.83,43.68,43.71,43800.0,43.71,43.83,43.68,43.71,43800.0
2010-11-10 14:30:00,43.72,43.85,43.69,43.83,57900.0,43.72,43.85,43.69,43.83,57900.0
2010-11-10 15:00:00,43.83,43.96,43.77,43.92,246700.0,43.83,43.96,43.77,43.92,246700.0
2010-11-10 15:30:00,43.91,43.98,43.84,43.95,407200.0,43.91,43.98,43.84,43.95,407200.0
2010-11-11 09:30:00,43.41,43.46,42.67,42.91,307400.0,43.41,43.46,42.67,42.91,307400.0
2010-11-11 10:00:00,42.9,43.24,42.89,43.24,203000.0,42.9,43.24,42.89,43.24,203000.0
2010-11-11 10:30:00,43.24,43.29,43.07,43.27,181200.0,43.24,43.29,43.07,43.27,181200.0
2010-11-11 11:00:00,43.27,43.47,43.16,43.16,186200.0,43.27,43.47,43.16,43.16,186200.0
2010-11-11 11:30:00,43.15,43.24,43.15,43.2,50800.0,43.15,43.24,43.15,43.2,50800.0
2010-11-11 12:00:00,43.2,43.42,43.19,43.39,74500.0,43.2,43.42,43.19,43.39,74500.0
2010-11-11 12:30:00,43.4,43.41,43.3,43.35,43900.0,43.4,43.41,43.3,43.35,43900.0
2010-11-11 13:00:00,43.34,43.5,43.29,43.41,70300.0,43.34,43.5,43.29,43.41,70300.0
2010-11-11 13:30:00,43.41,43.6,43.4,43.51,129700.0,43.41,43.6,43.4,43.51,129700.0
2010-11-11 14:00:00,43.51,43.55,43.45,43.47,49000.0,43.51,43.55,43.45,43.47,49000.0
2010-11-11 14:30:00,43.47,43.55,43.44,43.45,241900.0,43.47,43.55,43.44,43.45,241900.0
2010-11-11 15:00:00,43.44,43.61,43.4,43.6,246900.0,43.44,43.61,43.4,43.6,246900.0
2010-11-11 15:30:00,43.6,43.7,43.52,43.67,274400.0,43.6,43.7,43.52,43.67,274400.0
2010-11-12 09:30:00,43.33,43.6,43.24,43.42,69900.0,43.33,43.6,43.24,43.42,69900.0
2010-11-12 10:00:00,43.42,43.51,43.3,43.31,37600.0,43.42,43.51,43.3,43.31,37600.0
2010-11-12 10:30:00,43.32,43.4,43.22,43.26,82700.0,43.32,43.4,43.22,43.26,82700.0
2010-11-12 11:00:00,43.27,43.29,43.15,43.23,52800.0,43.27,43.29,43.15,43.23,52800.0
2010-11-12 11:30:00,43.24,43.37,43.23,43.24,28900.0,43.24,43.37,43.23,43.24,28900.0
2010-11-12 12:00:00,43.24,43.25,43.0,43.02,56000.0,43.24,43.25,43.0,43.02,56000.0
2010-11-12 12:30:00,43.01,43.08,42.94,43.01,98400.0,43.01,43.08,42.94,43.01,98400.0
2010-11-12 13:00:00,43.01,43.11,42.98,43.02,59200.0,43.01,43.11,42.98,43.02,59200.0
2010-11-12 13:30:00,43.01,43.11,42.98,43.1,58400.0,43.01,43.11,42.98,43.1,58400.0
2010-11-12 14:00:00,43.1,43.18,43.01,43.16,123300.0,43.1,43.18,43.01,43.16,123300.0
2010-11-12 14:30:00,43.16,43.29,43.14,43.24,50200.0,43.16,43.29,43.14,43.24,50200.0
2010-11-12 15:00:00,43.24,43.31,43.17,43.2,42000.0,43.24,43.31,43.17,43.2,42000.0
2010-11-12 15:30:00,43.2,43.24,43.13,43.19,163900.0,43.2,43.24,43.13,43.19,163900.0
2010-11-15 09:30:00,43.25,43.56,43.01,43.01,66200.0,43.25,43.56,43.01,43.01,66200.0
2010-11-15 10:00:00,42.96,43.07,42.92,43.01,112400.0,42.96,43.07,42.92,43.01,112400.0
2010-11-15 10:30:00,43.01,43.12,42.91,43.06,87700.0,43.01,43.12,42.91,43.06,87700.0
2010-11-15 11:00:00,43.06,43.08,42.95,43.0,27800.0,43.06,43.08,42.95,43.0,27800.0
2010-11-15 11:30:00,43.01,43.13,43.0,43.12,45300.0,43.01,43.13,43.0,43.12,45300.0
2010-11-15 12:00:00,43.13,43.15,43.0,43.08,25900.0,43.13,43.15,43.0,43.08,25900.0
2010-11-15 12:30:00,43.08,43.08,43.01,43.07,24900.0,43.08,43.08,43.01,43.07,24900.0
2010-11-15 13:00:00,43.07,43.24,43.07,43.21,30900.0,43.07,43.24,43.07,43.21,30900.0
2010-11-15 13:30:00,43.22,43.3,43.17,43.26,30500.0,43.22,43.3,43.17,43.26,30500.0
2010-11-15 14:00:00,43.26,43.29,43.24,43.25,82400.0,43.26,43.29,43.24,43.25,82400.0
2010-11-15 14:30:00,43.25,43.35,43.24,43.3,234900.0,43.25,43.35,43.24,43.3,234900.0
2010-11-15 15:00:00,43.3,43.32,43.13,43.18,87400.0,43.3,43.32,43.13,43.18,87400.0
2010-11-15 15:30:00,43.2,43.29,43.15,43.24,259200.0,43.2,43.29,43.15,43.24,259200.0
2010-11-16 09:30:00,42.83,43.05,42.62,42.9,139600.0,42.83,43.05,42.62,42.9,139600.0
2010-11-16 10:00:00,42.89,43.01,42.65,42.74,91000.0,42.89,43.01,42.65,42.74,91000.0
2010-11-16 10:30:00,42.74,42.86,42.58,42.85,254100.0,42.74,42.86,42.58,42.85,254100.0
2010-11-16 11:00:00,42.85,42.86,42.42,42.49,162600.0,42.85,42.86,42.42,42.49,162600.0
2010-11-16 11:30:00,42.49,42.49,42.31,42.43,108200.0,42.49,42.49,42.31,42.43,108200.0
2010-11-16 12:00:00,42.42,42.62,42.42,42.59,75700.0,42.42,42.62,42.42,42.59,75700.0
2010-11-16 12:30:00,42.58,42.64,42.38,42.47,128500.0,42.58,42.64,42.38,42.47,128500.0
2010-11-16 13:00:00,42.48,42.5,42.38,42.49,49400.0,42.48,42.5,42.38,42.49,49400.0
2010-11-16 13:30:00,42.48,42.56,42.47,42.51,74900.0,42.48,42.56,42.47,42.51,74900.0
2010-11-16 14:00:00,42.51,42.6,42.5,42.52,65700.0,42.51,42.6,42.5,42.52,65700.0
2010-11-16 14:30:00,42.52,42.57,42.51,42.55,92300.0,42.52,42.57,42.51,42.55,92300.0
2010-11-16 15:00:00,42.54,42.57,42.39,42.51,183500.0,42.54,42.57,42.39,42.51,183500.0
2010-11-16 15:30:00,42.5,42.67,42.5,42.59,294700.0,42.5,42.67,42.5,42.59,294700.0
2010-11-17 09:30:00,42.72,42.86,42.6,42.86,158300.0,42.72,42.86,42.6,42.86,158300.0
2010-11-17 10:00:00,42.86,42.87,42.76,42.85,51500.0,42.86,42.87,42.76,42.85,51500.0
2010-11-17 10:30:00,42.85,42.92,42.76,42.77,47900.0,42.85,42.92,42.76,42.77,47900.0
2010-11-17 11:00:00,42.77,42.85,42.76,42.81,45100.0,42.77,42.85,42.76,42.81,45100.0
2010-11-17 11:30:00,42.81,42.82,42.73,42.79,56000.0,42.81,42.82,42.73,42.79,56000.0
2010-11-17 12:00:00,42.8,42.81,42.73,42.79,32400.0,42.8,42.81,42.73,42.79,32400.0
2010-11-17 12:30:00,42.78,42.82,42.75,42.77,29400.0,42.78,42.82,42.75,42.77,29400.0
2010-11-17 13:00:00,42.77,42.83,42.73,42.81,39300.0,42.77,42.83,42.73,42.81,39300.0
2010-11-17 13:30:00,42.81,42.9,42.8,42.9,50600.0,42.81,42.9,42.8,42.9,50600.0
2010-11-17 14:00:00,42.9,42.93,42.8,42.89,67800.0,42.9,42.93,42.8,42.89,67800.0
2010-11-17 14:30:00,42.9,42.9,42.75,42.78,115700.0,42.9,42.9,42.75,42.78,115700.0
2010-11-17 15:00:00,42.78,42.88,42.67,42.7,247400.0,42.78,42.88,42.67,42.7,247400.0
2010-11-17 15:30:00,42.71,42.91,42.71,42.83,239800.0,42.71,42.91,42.71,42.83,239800.0
2010-11-18 09:30:00,43.21,43.43,43.0,43.29,133400.0,43.21,43.43,43.0,43.29,133400.0
2010-11-18 10:00:00,43.3,43.57,43.26,43.55,176600.0,43.3,43.57,43.26,43.55,176600.0
2010-11-18 10:30:00,43.54,43.56,43.47,43.47,80600.0,43.54,43.56,43.47,43.47,80600.0
2010-11-18 11:00:00,43.47,43.49,43.42,43.43,50500.0,43.47,43.49,43.42,43.43,50500.0
2010-11-18 11:30:00,43.43,43.54,43.4,43.49,93600.0,43.43,43.54,43.4,43.49,93600.0
2010-11-18 12:00:00,43.5,43.54,43.45,43.5,64300.0,43.5,43.54,43.45,43.5,64300.0
2010-11-18 12:30:00,43.49,43.59,43.49,43.54,49100.0,43.49,43.59,43.49,43.54,49100.0
2010-11-18 13:00:00,43.52,43.54,43.43,43.43,45200.0,43.52,43.54,43.43,43.43,45200.0
2010-11-18 13:30:00,43.43,43.49,43.43,43.44,54500.0,43.43,43.49,43.43,43.44,54500.0
2010-11-18 14:00:00,43.45,43.51,43.41,43.41,49800.0,43.45,43.51,43.41,43.41,49800.0
2010-11-18 14:30:00,43.41,43.44,43.34,43.39,131100.0,43.41,43.44,43.34,43.39,131100.0
2010-11-18 15:00:00,43.39,43.43,43.34,43.36,79600.0,43.39,43.43,43.34,43.36,79600.0
2010-11-18 15:30:00,43.35,43.37,43.17,43.19,252200.0,43.35,43.37,43.17,43.19,252200.0
2010-11-19 09:30:00,43.19,43.31,43.0,43.22,210800.0,43.19,43.31,43.0,43.22,210800.0
2010-11-19 10:00:00,43.22,43.5,43.19,43.44,85900.0,43.22,43.5,43.19,43.44,85900.0
2010-11-19 10:30:00,43.45,43.45,43.28,43.36,76300.0,43.45,43.45,43.28,43.36,76300.0
2010-11-19 11:00:00,43.37,43.41,43.29,43.35,67900.0,43.37,43.41,43.29,43.35,67900.0
2010-11-19 11:30:00,43.35,43.5,43.35,43.47,74900.0,43.35,43.5,43.35,43.47,74900.0
2010-11-19 12:00:00,43.48,43.55,43.48,43.53,86800.0,43.48,43.55,43.48,43.53,86800.0
2010-11-19 12:30:00,43.52,43.6,43.49,43.6,80800.0,43.52,43.6,43.49,43.6,80800.0
2010-11-19 13:00:00,43.6,43.71,43.59,43.61,88800.0,43.6,43.71,43.59,43.61,88800.0
2010-11-19 13:30:00,43.61,43.86,43.6,43.84,93800.0,43.61,43.86,43.6,43.84,93800.0
2010-11-19 14:00:00,43.85,43.93,43.82,43.91,134200.0,43.85,43.93,43.82,43.91,134200.0
2010-11-19 14:30:00,43.91,44.0,43.91,43.98,123900.0,43.91,44.0,43.91,43.98,123900.0
2010-11-19 15:00:00,43.97,43.99,43.88,43.88,168700.0,43.97,43.99,43.88,43.88,168700.0
2010-11-19 15:30:00,43.88,43.9,43.79,43.85,238000.0,43.88,43.9,43.79,43.85,238000.0
2010-11-22 09:30:00,43.62,43.81,43.29,43.81,178100.0,43.62,43.81,43.29,43.81,178100.0
2010-11-22 10:00:00,43.79,43.96,43.73,43.74,121700.0,43.79,43.96,43.73,43.74,121700.0
2010-11-22 10:30:00,43.73,43.83,43.49,43.78,181900.0,43.73,43.83,43.49,43.78,181900.0
2010-11-22 11:00:00,43.78,43.79,43.55,43.61,85900.0,43.78,43.79,43.55,43.61,85900.0
2010-11-22 11:30:00,43.61,43.72,43.58,43.72,51300.0,43.61,43.72,43.58,43.72,51300.0
2010-11-22 12:00:00,43.71,43.79,43.52,43.52,65600.0,43.71,43.79,43.52,43.52,65600.0
2010-11-22 12:30:00,43.51,43.52,43.33,43.33,65200.0,43.51,43.52,43.33,43.33,65200.0
2010-11-22 13:00:00,43.34,43.44,43.34,43.38,53400.0,43.34,43.44,43.34,43.38,53400.0
2010-11-22 13:30:00,43.37,43.59,43.37,43.59,53400.0,43.37,43.59,43.37,43.59,53400.0
2010-11-22 14:00:00,43.59,43.66,43.59,43.61,76800.0,43.59,43.66,43.59,43.61,76800.0
2010-11-22 14:30:00,43.61,43.75,43.59,43.7,131300.0,43.61,43.75,43.59,43.7,131300.0
2010-11-22 15:00:00,43.71,43.8,43.63,43.79,115500.0,43.71,43.8,43.63,43.79,115500.0
2010-11-22 15:30:00,43.79,43.92,43.76,43.82,230200.0,43.79,43.92,43.76,43.82,230200.0
2010-11-23 09:30:00,43.5,43.69,43.06,43.1,135800.0,43.5,43.69,43.06,43.1,135800.0
2010-11-23 10:00:00,43.04,43.28,42.97,43.26,60000.0,43.04,43.28,42.97,43.26,60000.0
2010-11-23 10:30:00,43.28,43.28,43.14,43.18,48400.0,43.28,43.28,43.14,43.18,48400.0
2010-11-23 11:00:00,43.17,43.2,42.76,42.77,87000.0,43.17,43.2,42.76,42.77,87000.0
2010-11-23 11:30:00,42.76,42.96,42.73,42.81,84700.0,42.76,42.96,42.73,42.81,84700.0
2010-11-23 12:00:00,42.82,42.96,42.75,42.96,36200.0,42.82,42.96,42.75,42.96,36200.0
2010-11-23 12:30:00,42.97,43.05,42.9,43.05,30800.0,42.97,43.05,42.9,43.05,30800.0
2010-11-23 13:00:00,43.04,43.08,43.02,43.05,26600.0,43.04,43.08,43.02,43.05,26600.0
2010-11-23 13:30:00,43.06,43.08,42.99,43.05,34600.0,43.06,43.08,42.99,43.05,34600.0
2010-11-23 14:00:00,43.06,43.12,43.02,43.09,49900.0,43.06,43.12,43.02,43.09,49900.0
2010-11-23 14:30:00,43.1,43.16,43.03,43.15,29000.0,43.1,43.16,43.03,43.15,29000.0
2010-11-23 15:00:00,43.15,43.18,43.03,43.05,98500.0,43.15,43.18,43.03,43.05,98500.0
2010-11-23 15:30:00,43.05,43.2,43.04,43.17,177200.0,43.05,43.2,43.04,43.17,177200.0
2010-11-24 09:30:00,43.65,44.14,43.41,43.97,296600.0,43.65,44.14,43.41,43.97,296600.0
2010-11-24 10:00:00,43.96,44.39,43.83,44.37,177700.0,43.96,44.39,43.83,44.37,177700.0
2010-11-24 10:30:00,44.36,44.47,44.27,44.45,118600.0,44.36,44.47,44.27,44.45,118600.0
2010-11-24 11:00:00,44.46,44.47,44.23,44.23,141600.0,44.46,44.47,44.23,44.23,141600.0
2010-11-24 11:30:00,44.23,44.26,44.02,44.09,113100.0,44.23,44.26,44.02,44.09,113100.0
2010-11-24 12:00:00,44.09,44.2,44.09,44.14,82100.0,44.09,44.2,44.09,44.14,82100.0
2010-11-24 12:30:00,44.14,44.24,44.08,44.1,63600.0,44.14,44.24,44.08,44.1,63600.0
2010-11-24 13:00:00,44.1,44.17,44.1,44.16,94200.0,44.1,44.17,44.1,44.16,94200.0
2010-11-24 13:30:00,44.16,44.2,44.06,44.07,73300.0,44.16,44.2,44.06,44.07,73300.0
2010-11-24 14:00:00,44.07,44.07,43.98,44.04,61700.0,44.07,44.07,43.98,44.04,61700.0
2010-11-24 14:30:00,44.03,44.05,43.97,44.04,79800.0,44.03,44.05,43.97,44.04,79800.0
2010-11-24 15:00:00,44.04,44.06,43.94,43.96,125400.0,44.04,44.06,43.94,43.96,125400.0
2010-11-24 15:30:00,43.96,44.0,43.77,43.9,397200.0,43.96,44.0,43.77,43.9,397200.0
2010-11-26 09:30:00,43.83,43.83,43.45,43.58,241500.0,43.83,43.83,43.45,43.58,241500.0
2010-11-26 10:00:00,43.58,43.77,43.46,43.69,130100.0,43.58,43.77,43.46,43.69,130100.0
2010-11-26 10:30:00,43.69,43.69,43.46,43.51,84500.0,43.69,43.69,43.46,43.51,84500.0
2010-11-26 11:00:00,43.51,43.65,43.51,43.53,72800.0,43.51,43.65,43.51,43.53,72800.0
2010-11-26 11:30:00,43.53,43.6,43.46,43.6,103300.0,43.53,43.6,43.46,43.6,103300.0
2010-11-26 12:00:00,43.6,43.62,43.49,43.5,83600.0,43.6,43.62,43.49,43.5,83600.0
2010-11-26 12:30:00,43.5,43.51,43.45,43.49,131500.0,43.5,43.51,43.45,43.49,131500.0
2010-11-29 09:30:00,43.32,43.39,42.57,42.83,185800.0,43.32,43.39,42.57,42.83,185800.0
2010-11-29 10:00:00,42.83,42.86,42.49,42.51,175500.0,42.83,42.86,42.49,42.51,175500.0
2010-11-29 10:30:00,42.52,42.75,42.5,42.62,146900.0,42.52,42.75,42.5,42.62,146900.0
2010-11-29 11:00:00,42.62,42.83,42.58,42.67,94000.0,42.62,42.83,42.58,42.67,94000.0
2010-11-29 11:30:00,42.67,42.68,42.5,42.5,62300.0,42.67,42.68,42.5,42.5,62300.0
2010-11-29 12:00:00,42.51,42.81,42.51,42.81,59400.0,42.51,42.81,42.51,42.81,59400.0
2010-11-29 12:30:00,42.81,42.85,42.74,42.74,48600.0,42.81,42.85,42.74,42.74,48600.0
2010-11-29 13:00:00,42.75,42.75,42.58,42.59,99300.0,42.75,42.75,42.58,42.59,99300.0
2010-11-29 13:30:00,42.6,42.74,42.58,42.65,49300.0,42.6,42.74,42.58,42.65,49300.0
2010-11-29 14:00:00,42.65,42.81,42.63,42.8,76200.0,42.65,42.81,42.63,42.8,76200.0
2010-11-29 14:30:00,42.8,43.05,42.78,43.02,142800.0,42.8,43.05,42.78,43.02,142800.0
2010-11-29 15:00:00,43.03,43.24,42.99,43.22,135000.0,43.03,43.24,42.99,43.22,135000.0
2010-11-29 15:30:00,43.21,43.22,43.05,43.1,221900.0,43.21,43.22,43.05,43.1,221900.0
2010-11-30 09:30:00,42.92,42.92,42.36,42.76,153000.0,42.92,42.92,42.36,42.76,153000.0
2010-11-30 10:00:00,42.81,43.05,42.69,42.99,100200.0,42.81,43.05,42.69,42.99,100200.0
2010-11-30 10:30:00,42.98,43.0,42.88,42.92,55300.0,42.98,43.0,42.88,42.92,55300.0
2010-11-30 11:00:00,42.92,42.95,42.8,42.85,103600.0,42.92,42.95,42.8,42.85,103600.0
2010-11-30 11:30:00,42.85,42.85,42.6,42.71,45100.0,42.85,42.85,42.6,42.71,45100.0
2010-11-30 12:00:00,42.74,42.77,42.63,42.67,47100.0,42.74,42.77,42.63,42.67,47100.0
2010-11-30 12:30:00,42.67,42.75,42.66,42.71,58100.0,42.67,42.75,42.66,42.71,58100.0
2010-11-30 13:00:00,42.7,42.82,42.65,42.73,76000.0,42.7,42.82,42.65,42.73,76000.0
2010-11-30 13:30:00,42.73,42.83,42.66,42.76,45100.0,42.73,42.83,42.66,42.76,45100.0
2010-11-30 14:00:00,42.76,42.81,42.6,42.63,40800.0,42.76,42.81,42.6,42.63,40800.0
2010-11-30 14:30:00,42.62,42.83,42.59,42.81,55500.0,42.62,42.83,42.59,42.81,55500.0
2010-11-30 15:00:00,42.82,42.99,42.8,42.97,104600.0,42.82,42.99,42.8,42.97,104600.0
2010-11-30 15:30:00,42.97,43.01,42.79,42.87,186100.0,42.97,43.01,42.79,42.87,186100.0
2010-12-01 09:30:00,43.44,43.99,43.29,43.7,182400.0,43.44,43.99,43.29,43.7,182400.0
2010-12-01 10:00:00,43.73,43.83,43.65,43.77,101300.0,43.73,43.83,43.65,43.77,101300.0
2010-12-01 10:30:00,43.78,44.0,43.77,43.99,107500.0,43.78,44.0,43.77,43.99,107500.0
2010-12-01 11:00:00,44.0,44.07,43.97,44.06,93400.0,44.0,44.07,43.97,44.06,93400.0
2010-12-01 11:30:00,44.06,44.29,44.05,44.2,64900.0,44.06,44.29,44.05,44.2,64900.0
2010-12-01 12:00:00,44.2,44.35,44.16,44.23,94100.0,44.2,44.35,44.16,44.23,94100.0
2010-12-01 12:30:00,44.23,44.25,44.09,44.22,43100.0,44.23,44.25,44.09,44.22,43100.0
2010-12-01 13:00:00,44.22,44.31,44.13,44.15,75200.0,44.22,44.31,44.13,44.15,75200.0
2010-12-01 13:30:00,44.14,44.16,44.07,44.09,100400.0,44.14,44.16,44.07,44.09,100400.0
2010-12-01 14:00:00,44.1,44.11,43.96,43.99,127800.0,44.1,44.11,43.96,43.99,127800.0
2010-12-01 14:30:00,43.99,44.0,43.95,43.99,156800.0,43.99,44.0,43.95,43.99,156800.0
2010-12-01 15:00:00,44.0,44.13,43.99,44.06,226900.0,44.0,44.13,43.99,44.06,226900.0
2010-12-01 15:30:00,44.07,44.23,44.04,44.07,311300.0,44.07,44.23,44.04,44.07,311300.0
2010-12-02 09:30:00,44.27,44.5,44.1,44.45,211500.0,44.27,44.5,44.1,44.45,211500.0
2010-12-02 10:00:00,44.46,44.69,44.25,44.29,135300.0,44.46,44.69,44.25,44.29,135300.0
2010-12-02 10:30:00,44.3,44.37,44.22,44.32,116400.0,44.3,44.37,44.22,44.32,116400.0
2010-12-02 11:00:00,44.32,44.48,44.25,44.44,134300.0,44.32,44.48,44.25,44.44,134300.0
2010-12-02 11:30:00,44.44,44.51,44.39,44.45,114200.0,44.44,44.51,44.39,44.45,114200.0
2010-12-02 12:00:00,44.45,44.58,44.42,44.42,89900.0,44.45,44.58,44.42,44.42,89900.0
2010-12-02 12:30:00,44.44,44.65,44.41,44.59,94900.0,44.44,44.65,44.41,44.59,94900.0
2010-12-02 13:00:00,44.59,44.62,44.44,44.62,43000.0,44.59,44.62,44.44,44.62,43000.0
2010-12-02 13:30:00,44.62,44.64,44.5,44.51,68000.0,44.62,44.64,44.5,44.51,68000.0
2010-12-02 14:00:00,44.51,44.52,44.42,44.52,71000.0,44.51,44.52,44.42,44.52,71000.0
2010-12-02 14:30:00,44.52,44.52,44.42,44.43,71600.0,44.52,44.52,44.42,44.43,71600.0
2010-12-02 15:00:00,44.43,44.5,44.4,44.47,208400.0,44.43,44.5,44.4,44.47,208400.0
2010-12-02 15:30:00,44.46,44.51,44.34,44.49,327800.0,44.46,44.51,44.34,44.49,327800.0
2010-12-03 09:30:00,44.44,44.68,44.36,44.59,107200.0,44.44,44.68,44.36,44.59,107200.0
2010-12-03 10:00:00,44.59,44.7,44.55,44.7,51500.0,44.59,44.7,44.55,44.7,51500.0
2010-12-03 10:30:00,44.7,44.83,44.7,44.79,99500.0,44.7,44.83,44.7,44.79,99500.0
2010-12-03 11:00:00,44.8,44.86,44.76,44.82,75100.0,44.8,44.86,44.76,44.82,75100.0
2010-12-03 11:30:00,44.83,44.83,44.77,44.83,30600.0,44.83,44.83,44.77,44.83,30600.0
2010-12-03 12:00:00,44.84,44.93,44.81,44.82,36500.0,44.84,44.93,44.81,44.82,36500.0
2010-12-03 12:30:00,44.82,44.84,44.78,44.8,19100.0,44.82,44.84,44.78,44.8,19100.0
2010-12-03 13:00:00,44.81,44.82,44.66,44.78,176700.0,44.81,44.82,44.66,44.78,176700.0
2010-12-03 13:30:00,44.79,44.87,44.78,44.85,39800.0,44.79,44.87,44.78,44.85,39800.0
2010-12-03 14:00:00,44.86,44.88,44.82,44.83,36200.0,44.86,44.88,44.82,44.83,36200.0
2010-12-03 14:30:00,44.84,44.96,44.84,44.95,62600.0,44.84,44.96,44.84,44.95,62600.0
2010-12-03 15:00:00,44.95,45.23,44.91,45.18,428000.0,44.95,45.23,44.91,45.18,428000.0
2010-12-03 15:30:00,45.17,45.48,45.11,45.15,818400.0,45.17,45.48,45.11,45.15,818400.0
2010-12-06 09:30:00,45.29,45.48,44.94,45.12,98000.0,45.29,45.48,44.94,45.12,98000.0
2010-12-06 10:00:00,45.12,45.24,45.03,45.13,117600.0,45.12,45.24,45.03,45.13,117600.0
2010-12-06 10:30:00,45.13,45.18,45.1,45.14,108200.0,45.13,45.18,45.1,45.14,108200.0
2010-12-06 11:00:00,45.14,45.19,45.08,45.18,99100.0,45.14,45.19,45.08,45.18,99100.0
2010-12-06 11:30:00,45.18,45.21,45.09,45.16,76600.0,45.18,45.21,45.09,45.16,76600.0
2010-12-06 12:00:00,45.19,45.19,44.82,44.85,302700.0,45.19,45.19,44.82,44.85,302700.0
2010-12-06 12:30:00,44.85,44.98,44.85,44.94,42400.0,44.85,44.98,44.85,44.94,42400.0
2010-12-06 13:00:00,44.93,44.96,44.88,44.9,100100.0,44.93,44.96,44.88,44.9,100100.0
2010-12-06 13:30:00,44.91,44.98,44.86,44.94,48500.0,44.91,44.98,44.86,44.94,48500.0
2010-12-06 14:00:00,44.94,45.0,44.92,44.98,65600.0,44.94,45.0,44.92,44.98,65600.0
2010-12-06 14:30:00,44.97,45.09,44.94,44.98,68200.0,44.97,45.09,44.94,44.98,68200.0
2010-12-06 15:00:00,44.98,45.03,44.93,44.94,78700.0,44.98,45.03,44.93,44.94,78700.0
2010-12-06 15:30:00,44.94,45.02,44.92,44.94,121000.0,44.94,45.02,44.92,44.94,121000.0
2010-12-07 09:30:00,45.39,45.4,44.98,45.01,92500.0,45.39,45.4,44.98,45.01,92500.0
2010-12-07 10:00:00,44.99,45.0,44.81,44.96,64700.0,44.99,45.0,44.81,44.96,64700.0
2010-12-07 10:30:00,44.96,45.06,44.85,44.99,165900.0,44.96,45.06,44.85,44.99,165900.0
2010-12-07 11:00:00,44.99,45.0,44.85,44.89,52500.0,44.99,45.0,44.85,44.89,52500.0
2010-12-07 11:30:00,44.9,44.98,44.87,44.9,41600.0,44.9,44.98,44.87,44.9,41600.0
2010-12-07 12:00:00,44.91,44.95,44.88,44.95,30900.0,44.91,44.95,44.88,44.95,30900.0
2010-12-07 12:30:00,44.94,45.0,44.93,44.99,32400.0,44.94,45.0,44.93,44.99,32400.0
2010-12-07 13:00:00,44.98,44.99,44.88,44.93,29800.0,44.98,44.99,44.88,44.93,29800.0
2010-12-07 13:30:00,44.94,45.01,44.91,44.97,43400.0,44.94,45.01,44.91,44.97,43400.0
2010-12-07 14:00:00,44.97,44.99,44.89,44.95,50100.0,44.97,44.99,44.89,44.95,50100.0
2010-12-07 14:30:00,44.94,44.99,44.73,44.78,103700.0,44.94,44.99,44.73,44.78,103700.0
2010-12-07 15:00:00,44.78,44.87,44.69,44.8,91400.0,44.78,44.87,44.69,44.8,91400.0
2010-12-07 15:30:00,44.8,44.81,44.57,44.6,266100.0,44.8,44.81,44.57,44.6,266100.0
2010-12-08 09:30:00,44.82,44.95,44.6,44.68,80600.0,44.82,44.95,44.6,44.68,80600.0
2010-12-08 10:00:00,44.66,44.68,44.57,44.65,40500.0,44.66,44.68,44.57,44.65,40500.0
2010-12-08 10:30:00,44.65,44.66,44.46,44.58,110900.0,44.65,44.66,44.46,44.58,110900.0
2010-12-08 11:00:00,44.59,44.72,44.58,44.7,53700.0,44.59,44.72,44.58,44.7,53700.0
2010-12-08 11:30:00,44.7,44.85,44.7,44.84,31300.0,44.7,44.85,44.7,44.84,31300.0
2010-12-08 12:00:00,44.84,44.85,44.81,44.82,14100.0,44.84,44.85,44.81,44.82,14100.0
2010-12-08 12:30:00,44.82,44.83,44.51,44.79,123900.0,44.82,44.83,44.51,44.79,123900.0
2010-12-08 13:00:00,44.78,44.78,44.62,44.62,30800.0,44.78,44.78,44.62,44.62,30800.0
2010-12-08 13:30:00,44.62,44.73,44.61,44.69,25300.0,44.62,44.73,44.61,44.69,25300.0
2010-12-08 14:00:00,44.68,44.74,44.66,44.72,15300.0,44.68,44.74,44.66,44.72,15300.0
2010-12-08 14:30:00,44.71,44.75,44.69,44.73,39400.0,44.71,44.75,44.69,44.73,39400.0
2010-12-08 15:00:00,44.73,44.8,44.69,44.69,43800.0,44.73,44.8,44.69,44.69,43800.0
2010-12-08 15:30:00,44.7,44.77,44.65,44.69,143000.0,44.7,44.77,44.65,44.69,143000.0
2010-12-09 09:30:00,44.8,44.89,44.74,44.74,73900.0,44.8,44.89,44.74,44.74,73900.0
2010-12-09 10:00:00,44.74,44.84,44.57,44.66,36400.0,44.74,44.84,44.57,44.66,36400.0
2010-12-09 10:30:00,44.65,44.66,44.35,44.41,61300.0,44.65,44.66,44.35,44.41,61300.0
2010-12-09 11:00:00,44.41,44.51,44.39,44.46,30600.0,44.41,44.51,44.39,44.46,30600.0
2010-12-09 11:30:00,44.47,44.52,44.35,44.44,42700.0,44.47,44.52,44.35,44.44,42700.0
2010-12-09 12:00:00,44.43,44.49,44.39,44.41,32900.0,44.43,44.49,44.39,44.41,32900.0
2010-12-09 12:30:00,44.41,44.41,44.34,44.34,35700.0,44.41,44.41,44.34,44.34,35700.0
2010-12-09 13:00:00,44.35,44.38,44.23,44.26,66300.0,44.35,44.38,44.23,44.26,66300.0
2010-12-09 13:30:00,44.26,44.38,44.23,44.38,33200.0,44.26,44.38,44.23,44.38,33200.0
2010-12-09 14:00:00,44.39,44.4,44.28,44.33,35900.0,44.39,44.4,44.28,44.33,35900.0
2010-12-09 14:30:00,44.34,44.35,44.28,44.33,38200.0,44.34,44.35,44.28,44.33,38200.0
2010-12-09 15:00:00,44.33,44.38,44.3,44.33,93000.0,44.33,44.38,44.3,44.33,93000.0
2010-12-09 15:30:00,44.33,44.45,44.32,44.39,147400.0,44.33,44.45,44.32,44.39,147400.0
2010-12-10 09:30:00,44.62,44.68,44.29,44.37,93900.0,44.62,44.68,44.29,44.37,93900.0
2010-12-10 10:00:00,44.38,44.38,44.21,44.3,41900.0,44.38,44.38,44.21,44.3,41900.0
2010-12-10 10:30:00,44.3,44.32,44.22,44.23,52400.0,44.3,44.32,44.22,44.23,52400.0
2010-12-10 11:00:00,44.22,44.32,44.19,44.28,23800.0,44.22,44.32,44.19,44.28,23800.0
2010-12-10 11:30:00,44.28,44.31,44.24,44.29,44100.0,44.28,44.31,44.24,44.29,44100.0
2010-12-10 12:00:00,44.29,44.3,44.27,44.29,33600.0,44.29,44.3,44.27,44.29,33600.0
2010-12-10 12:30:00,44.29,44.4,44.28,44.37,77900.0,44.29,44.4,44.28,44.37,77900.0
2010-12-10 13:00:00,44.36,44.41,44.35,44.36,65200.0,44.36,44.41,44.35,44.36,65200.0
2010-12-10 13:30:00,44.37,44.45,44.35,44.45,52600.0,44.37,44.45,44.35,44.45,52600.0
2010-12-10 14:00:00,44.44,44.45,44.37,44.43,54500.0,44.44,44.45,44.37,44.43,54500.0
2010-12-10 14:30:00,44.42,44.53,44.38,44.52,78100.0,44.42,44.53,44.38,44.52,78100.0
2010-12-10 15:00:00,44.53,44.63,44.51,44.62,108800.0,44.53,44.63,44.51,44.62,108800.0
2010-12-10 15:30:00,44.62,44.73,44.61,44.65,286400.0,44.62,44.73,44.61,44.65,286400.0
2010-12-13 09:30:00,44.93,45.05,44.69,44.76,138000.0,44.93,45.05,44.69,44.76,138000.0
2010-12-13 10:00:00,44.77,44.87,44.61,44.63,91000.0,44.77,44.87,44.61,44.63,91000.0
2010-12-13 10:30:00,44.62,44.74,44.6,44.72,48500.0,44.62,44.74,44.6,44.72,48500.0
2010-12-13 11:00:00,44.71,44.77,44.69,44.71,41400.0,44.71,44.77,44.69,44.71,41400.0
2010-12-13 11:30:00,44.7,44.75,44.69,44.71,23700.0,44.7,44.75,44.69,44.71,23700.0
2010-12-13 12:00:00,44.7,44.72,44.64,44.64,40200.0,44.7,44.72,44.64,44.64,40200.0
2010-12-13 12:30:00,44.65,44.76,44.65,44.73,44300.0,44.65,44.76,44.65,44.73,44300.0
2010-12-13 13:00:00,44.72,44.74,44.67,44.74,48000.0,44.72,44.74,44.67,44.74,48000.0
2010-12-13 13:30:00,44.74,44.74,44.66,44.71,39400.0,44.74,44.74,44.66,44.71,39400.0
2010-12-13 14:00:00,44.72,44.78,44.69,44.78,150000.0,44.72,44.78,44.69,44.78,150000.0
2010-12-13 14:30:00,44.78,44.87,44.76,44.83,125200.0,44.78,44.87,44.76,44.83,125200.0
2010-12-13 15:00:00,44.82,44.83,44.76,44.79,152200.0,44.82,44.83,44.76,44.79,152200.0
2010-12-13 15:30:00,44.79,44.8,44.62,44.63,210500.0,44.79,44.8,44.62,44.63,210500.0
2010-12-14 09:30:00,44.64,44.83,44.58,44.83,83200.0,44.64,44.83,44.58,44.83,83200.0
2010-12-14 10:00:00,44.83,45.04,44.75,45.0,160800.0,44.83,45.04,44.75,45.0,160800.0
2010-12-14 10:30:00,45.01,45.08,44.88,44.98,73900.0,45.01,45.08,44.88,44.98,73900.0
2010-12-14 11:00:00,44.99,45.0,44.85,45.0,168100.0,44.99,45.0,44.85,45.0,168100.0
2010-12-14 11:30:00,45.0,45.02,44.99,45.0,60800.0,45.0,45.02,44.99,45.0,60800.0
2010-12-14 12:00:00,45.0,45.0,44.94,45.0,40400.0,45.0,45.0,44.94,45.0,40400.0
2010-12-14 12:30:00,45.0,45.0,44.88,44.88,67600.0,45.0,45.0,44.88,44.88,67600.0
2010-12-14 13:00:00,44.88,44.9,44.78,44.87,49200.0,44.88,44.9,44.78,44.87,49200.0
2010-12-14 13:30:00,44.87,44.89,44.79,44.8,40900.0,44.87,44.89,44.79,44.8,40900.0
2010-12-14 14:00:00,44.8,44.93,44.65,44.86,81000.0,44.8,44.93,44.65,44.86,81000.0
2010-12-14 14:30:00,44.87,44.96,44.83,44.92,67700.0,44.87,44.96,44.83,44.92,67700.0
2010-12-14 15:00:00,44.91,44.93,44.72,44.76,52400.0,44.91,44.93,44.72,44.76,52400.0
2010-12-14 15:30:00,44.76,44.8,44.61,44.78,142300.0,44.76,44.8,44.61,44.78,142300.0
2010-12-15 09:30:00,44.79,44.8,44.47,44.78,50600.0,44.79,44.8,44.47,44.78,50600.0
2010-12-15 10:00:00,44.79,44.9,44.73,44.8,62700.0,44.79,44.9,44.73,44.8,62700.0
2010-12-15 10:30:00,44.81,44.91,44.8,44.85,39300.0,44.81,44.91,44.8,44.85,39300.0
2010-12-15 11:00:00,44.84,44.88,44.66,44.74,71500.0,44.84,44.88,44.66,44.74,71500.0
2010-12-15 11:30:00,44.74,44.75,44.57,44.72,31000.0,44.74,44.75,44.57,44.72,31000.0
2010-12-15 12:00:00,44.72,44.74,44.7,44.73,14600.0,44.72,44.74,44.7,44.73,14600.0
2010-12-15 12:30:00,44.72,44.73,44.47,44.49,62600.0,44.72,44.73,44.47,44.49,62600.0
2010-12-15 13:00:00,44.5,44.5,44.37,44.39,60300.0,44.5,44.5,44.37,44.39,60300.0
2010-12-15 13:30:00,44.39,44.45,44.32,44.45,39600.0,44.39,44.45,44.32,44.45,39600.0
2010-12-15 14:00:00,44.44,44.48,44.3,44.31,48000.0,44.44,44.48,44.3,44.31,48000.0
2010-12-15 14:30:00,44.3,44.42,44.23,44.36,55700.0,44.3,44.42,44.23,44.36,55700.0
2010-12-15 15:00:00,44.35,44.5,44.33,44.49,58400.0,44.35,44.5,44.33,44.49,58400.0
2010-12-15 15:30:00,44.48,44.62,44.45,44.5,133000.0,44.48,44.62,44.45,44.5,133000.0
2010-12-16 09:30:00,44.67,44.88,44.53,44.73,129900.0,44.67,44.88,44.53,44.73,129900.0
2010-12-16 10:00:00,44.74,45.2,44.7,45.12,146300.0,44.74,45.2,44.7,45.12,146300.0
2010-12-16 10:30:00,45.1,45.18,45.0,45.17,108500.0,45.1,45.18,45.0,45.17,108500.0
2010-12-16 11:00:00,45.17,45.3,45.03,45.25,88900.0,45.17,45.3,45.03,45.25,88900.0
2010-12-16 11:30:00,45.22,45.25,45.14,45.25,52700.0,45.22,45.25,45.14,45.25,52700.0
2010-12-16 12:00:00,45.25,45.36,45.19,45.26,104800.0,45.25,45.36,45.19,45.26,104800.0
2010-12-16 12:30:00,45.26,45.45,45.25,45.35,36600.0,45.26,45.45,45.25,45.35,36600.0
2010-12-16 13:00:00,45.34,45.43,45.25,45.38,247400.0,45.34,45.43,45.25,45.38,247400.0
2010-12-16 13:30:00,45.38,45.59,45.35,45.49,134900.0,45.38,45.59,45.35,45.49,134900.0
2010-12-16 14:00:00,45.48,45.55,45.33,45.39,109000.0,45.48,45.55,45.33,45.39,109000.0
2010-12-16 14:30:00,45.39,45.46,45.32,45.34,262400.0,45.39,45.46,45.32,45.34,262400.0
2010-12-16 15:00:00,45.35,45.36,45.27,45.32,266800.0,45.35,45.36,45.27,45.32,266800.0
2010-12-16 15:30:00,45.31,45.46,45.28,45.38,605100.0,45.31,45.46,45.28,45.38,605100.0
2010-12-17 09:30:00,45.57,45.57,45.22,45.4,621500.0,45.57,45.57,45.22,45.4,621500.0
2010-12-17 10:00:00,45.4,45.56,45.29,45.44,96900.0,45.4,45.56,45.29,45.44,96900.0
2010-12-17 10:30:00,45.44,45.58,45.39,45.51,252600.0,45.44,45.58,45.39,45.51,252600.0
2010-12-17 11:00:00,45.52,45.58,45.47,45.55,161000.0,45.52,45.58,45.47,45.55,161000.0
2010-12-17 11:30:00,45.55,45.63,45.53,45.6,52100.0,45.55,45.63,45.53,45.6,52100.0
2010-12-17 12:00:00,45.59,45.65,45.56,45.65,99900.0,45.59,45.65,45.56,45.65,99900.0
2010-12-17 12:30:00,45.65,45.72,45.64,45.69,35100.0,45.65,45.72,45.64,45.69,35100.0
2010-12-17 13:00:00,45.69,45.74,45.62,45.73,53400.0,45.69,45.74,45.62,45.73,53400.0
2010-12-17 13:30:00,45.73,45.76,45.62,45.7,83700.0,45.73,45.76,45.62,45.7,83700.0
2010-12-17 14:00:00,45.69,45.76,45.68,45.74,119100.0,45.69,45.76,45.68,45.74,119100.0
2010-12-17 14:30:00,45.74,45.74,45.66,45.66,80900.0,45.74,45.74,45.66,45.66,80900.0
2010-12-17 15:00:00,45.67,45.7,45.64,45.67,157100.0,45.67,45.7,45.64,45.67,157100.0
2010-12-17 15:30:00,45.67,45.76,45.63,45.7,360500.0,45.67,45.76,45.63,45.7,360500.0
2010-12-20 09:30:00,45.85,45.97,45.0,45.01,144400.0,45.85,45.97,45.0,45.01,144400.0
2010-12-20 10:00:00,45.01,45.01,44.69,44.85,195900.0,45.01,45.01,44.69,44.85,195900.0
2010-12-20 10:30:00,44.85,44.98,44.84,44.94,112100.0,44.85,44.98,44.84,44.94,112100.0
2010-12-20 11:00:00,44.93,45.07,44.89,45.01,202100.0,44.93,45.07,44.89,45.01,202100.0
2010-12-20 11:30:00,45.01,45.17,44.99,45.08,194000.0,45.01,45.17,44.99,45.08,194000.0
2010-12-20 12:00:00,45.07,45.12,45.02,45.07,66800.0,45.07,45.12,45.02,45.07,66800.0
2010-12-20 12:30:00,45.07,45.35,45.05,45.33,73500.0,45.07,45.35,45.05,45.33,73500.0
2010-12-20 13:00:00,45.32,45.45,45.31,45.36,85900.0,45.32,45.45,45.31,45.36,85900.0
2010-12-20 13:30:00,45.36,45.62,45.35,45.6,182400.0,45.36,45.62,45.35,45.6,182400.0
2010-12-20 14:00:00,45.59,45.78,45.55,45.73,102100.0,45.59,45.78,45.55,45.73,102100.0
2010-12-20 14:30:00,45.72,45.77,45.63,45.64,154600.0,45.72,45.77,45.63,45.64,154600.0
2010-12-20 15:00:00,45.65,45.68,45.54,45.63,97500.0,45.65,45.68,45.54,45.63,97500.0
2010-12-20 15:30:00,45.62,45.7,45.47,45.65,331600.0,45.62,45.7,45.47,45.65,331600.0
2010-12-21 09:30:00,45.92,45.92,45.6,45.7,109900.0,45.92,45.92,45.6,45.7,109900.0
2010-12-21 10:00:00,45.73,45.83,45.6,45.62,103200.0,45.73,45.83,45.6,45.62,103200.0
2010-12-21 10:30:00,45.63,45.8,45.62,45.7,63800.0,45.63,45.8,45.62,45.7,63800.0
2010-12-21 11:00:00,45.71,45.8,45.69,45.75,68900.0,45.71,45.8,45.69,45.75,68900.0
2010-12-21 11:30:00,45.75,45.78,45.72,45.77,79600.0,45.75,45.78,45.72,45.77,79600.0
2010-12-21 12:00:00,45.77,45.92,45.74,45.85,86900.0,45.77,45.92,45.74,45.85,86900.0
2010-12-21 12:30:00,45.85,45.85,45.81,45.83,47300.0,45.85,45.85,45.81,45.83,47300.0
2010-12-21 13:00:00,45.83,45.84,45.79,45.81,29000.0,45.83,45.84,45.79,45.81,29000.0
2010-12-21 13:30:00,45.81,45.85,45.76,45.85,74500.0,45.81,45.85,45.76,45.85,74500.0
2010-12-21 14:00:00,45.84,45.85,45.75,45.8,66300.0,45.84,45.85,45.75,45.8,66300.0
2010-12-21 14:30:00,45.8,45.81,45.74,45.81,92700.0,45.8,45.81,45.74,45.81,92700.0
2010-12-21 15:00:00,45.8,45.87,45.75,45.76,67800.0,45.8,45.87,45.75,45.76,67800.0
2010-12-21 15:30:00,45.77,45.84,45.73,45.81,121000.0,45.77,45.84,45.73,45.81,121000.0
2010-12-22 09:30:00,45.76,45.96,45.71,45.83,68200.0,45.76,45.96,45.71,45.83,68200.0
2010-12-22 10:00:00,45.8,45.83,45.71,45.8,54700.0,45.8,45.83,45.71,45.8,54700.0
2010-12-22 10:30:00,45.79,45.8,45.74,45.8,25400.0,45.79,45.8,45.74,45.8,25400.0
2010-12-22 11:00:00,45.79,45.84,45.78,45.82,44500.0,45.79,45.84,45.78,45.82,44500.0
2010-12-22 11:30:00,45.82,45.88,45.78,45.79,26900.0,45.82,45.88,45.78,45.79,26900.0
2010-12-22 12:00:00,45.79,45.88,45.79,45.84,27500.0,45.79,45.88,45.79,45.84,27500.0
2010-12-22 12:30:00,45.83,45.83,45.72,45.8,38100.0,45.83,45.83,45.72,45.8,38100.0
2010-12-22 13:00:00,45.8,45.83,45.78,45.81,45500.0,45.8,45.83,45.78,45.81,45500.0
2010-12-22 13:30:00,45.8,45.92,45.78,45.9,99500.0,45.8,45.92,45.78,45.9,99500.0
2010-12-22 14:00:00,45.9,45.95,45.8,45.85,43200.0,45.9,45.95,45.8,45.85,43200.0
2010-12-22 14:30:00,45.84,45.93,45.8,45.91,63000.0,45.84,45.93,45.8,45.91,63000.0
2010-12-22 15:00:00,45.91,45.96,45.86,45.91,89200.0,45.91,45.96,45.86,45.91,89200.0
2010-12-22 15:30:00,45.91,45.99,45.88,45.91,155400.0,45.91,45.99,45.88,45.91,155400.0
2010-12-23 09:30:00,45.79,46.01,45.63,45.98,138000.0,45.79,46.01,45.63,45.98,138000.0
2010-12-23 10:00:00,45.96,46.08,45.79,45.81,79500.0,45.96,46.08,45.79,45.81,79500.0
2010-12-23 10:30:00,45.84,45.89,45.75,45.8,43600.0,45.84,45.89,45.75,45.8,43600.0
2010-12-23 11:00:00,45.8,45.95,45.8,45.91,30200.0,45.8,45.95,45.8,45.91,30200.0
2010-12-23 11:30:00,45.91,45.92,45.78,45.84,44700.0,45.91,45.92,45.78,45.84,44700.0
2010-12-23 12:00:00,45.84,45.88,45.79,45.85,38200.0,45.84,45.88,45.79,45.85,38200.0
2010-12-23 12:30:00,45.85,45.88,45.81,45.85,16200.0,45.85,45.88,45.81,45.85,16200.0
2010-12-23 13:00:00,45.83,45.92,45.81,45.81,159400.0,45.83,45.92,45.81,45.81,159400.0
2010-12-23 13:30:00,45.82,45.85,45.78,45.79,164500.0,45.82,45.85,45.78,45.79,164500.0
2010-12-23 14:00:00,45.78,45.8,45.73,45.8,44700.0,45.78,45.8,45.73,45.8,44700.0
2010-12-23 14:30:00,45.8,45.81,45.73,45.77,14000.0,45.8,45.81,45.73,45.77,14000.0
2010-12-23 15:00:00,45.77,45.85,45.72,45.81,44500.0,45.77,45.85,45.72,45.81,44500.0
2010-12-23 15:30:00,45.82,45.85,45.74,45.85,86000.0,45.82,45.85,45.74,45.85,86000.0
2010-12-27 09:30:00,45.87,45.87,45.43,45.5,101500.0,45.87,45.87,45.43,45.5,101500.0
2010-12-27 10:00:00,45.5,45.58,45.4,45.52,32800.0,45.5,45.58,45.4,45.52,32800.0
2010-12-27 10:30:00,45.53,45.55,45.45,45.46,16500.0,45.53,45.55,45.45,45.46,16500.0
2010-12-27 11:00:00,45.46,45.59,45.46,45.53,17800.0,45.46,45.59,45.46,45.53,17800.0
2010-12-27 11:30:00,45.53,45.61,45.52,45.61,18200.0,45.53,45.61,45.52,45.61,18200.0
2010-12-27 12:00:00,45.61,45.74,45.59,45.74,12300.0,45.61,45.74,45.59,45.74,12300.0
2010-12-27 12:30:00,45.73,45.76,45.69,45.71,15200.0,45.73,45.76,45.69,45.71,15200.0
2010-12-27 13:00:00,45.74,46.05,45.74,46.02,54300.0,45.74,46.05,45.74,46.02,54300.0
2010-12-27 13:30:00,46.0,46.08,45.93,46.0,99700.0,46.0,46.08,45.93,46.0,99700.0
2010-12-27 14:00:00,45.99,46.0,45.92,45.94,12600.0,45.99,46.0,45.92,45.94,12600.0
2010-12-27 14:30:00,45.94,45.96,45.89,45.94,32600.0,45.94,45.96,45.89,45.94,32600.0
2010-12-27 15:00:00,45.95,46.0,45.93,45.98,75300.0,45.95,46.0,45.93,45.98,75300.0
2010-12-27 15:30:00,45.98,45.99,45.9,45.92,67500.0,45.98,45.99,45.9,45.92,67500.0
2010-12-28 09:30:00,45.93,46.18,45.63,45.68,85700.0,45.93,46.18,45.63,45.68,85700.0
2010-12-28 10:00:00,45.67,45.72,45.63,45.68,60000.0,45.67,45.72,45.63,45.68,60000.0
2010-12-28 10:30:00,45.68,45.74,45.66,45.69,27900.0,45.68,45.74,45.66,45.69,27900.0
2010-12-28 11:00:00,45.69,45.74,45.65,45.66,36700.0,45.69,45.74,45.65,45.66,36700.0
2010-12-28 11:30:00,45.65,45.72,45.65,45.66,35000.0,45.65,45.72,45.65,45.66,35000.0
2010-12-28 12:00:00,45.66,45.72,45.64,45.72,21000.0,45.66,45.72,45.64,45.72,21000.0
2010-12-28 12:30:00,45.71,45.73,45.61,45.62,45600.0,45.71,45.73,45.61,45.62,45600.0
2010-12-28 13:00:00,45.62,45.72,45.61,45.7,38000.0,45.62,45.72,45.61,45.7,38000.0
2010-12-28 13:30:00,45.7,45.72,45.66,45.68,15200.0,45.7,45.72,45.66,45.68,15200.0
2010-12-28 14:00:00,45.68,45.82,45.68,45.79,53000.0,45.68,45.82,45.68,45.79,53000.0
2010-12-28 14:30:00,45.79,45.88,45.79,45.83,43800.0,45.79,45.88,45.79,45.83,43800.0
2010-12-28 15:00:00,45.82,45.9,45.78,45.87,54100.0,45.82,45.9,45.78,45.87,54100.0
2010-12-28 15:30:00,45.87,45.87,45.76,45.82,82300.0,45.87,45.87,45.76,45.82,82300.0
2010-12-29 09:30:00,45.77,45.87,45.61,45.65,84000.0,45.77,45.87,45.61,45.65,84000.0
2010-12-29 10:00:00,45.65,46.12,45.65,46.06,103200.0,45.65,46.12,45.65,46.06,103200.0
2010-12-29 10:30:00,46.06,46.16,45.92,45.96,45100.0,46.06,46.16,45.92,45.96,45100.0
2010-12-29 11:00:00,45.97,46.02,45.87,45.88,38000.0,45.97,46.02,45.87,45.88,38000.0
2010-12-29 11:30:00,45.88,45.89,45.83,45.83,44500.0,45.88,45.89,45.83,45.83,44500.0
2010-12-29 12:00:00,45.82,45.86,45.79,45.86,25900.0,45.82,45.86,45.79,45.86,25900.0
2010-12-29 12:30:00,45.85,45.87,45.77,45.8,36100.0,45.85,45.87,45.77,45.8,36100.0
2010-12-29 13:00:00,45.8,45.81,45.73,45.74,29300.0,45.8,45.81,45.73,45.74,29300.0
2010-12-29 13:30:00,45.74,45.77,45.73,45.76,38800.0,45.74,45.77,45.73,45.76,38800.0
2010-12-29 14:00:00,45.77,45.87,45.76,45.84,21300.0,45.77,45.87,45.76,45.84,21300.0
2010-12-29 14:30:00,45.85,45.85,45.73,45.74,116200.0,45.85,45.85,45.73,45.74,116200.0
2010-12-29 15:00:00,45.75,45.75,45.7,45.74,57100.0,45.75,45.75,45.7,45.74,57100.0
2010-12-29 15:30:00,45.75,45.79,45.72,45.79,243200.0,45.75,45.79,45.72,45.79,243200.0
2010-12-30 09:30:00,45.94,46.94,45.83,46.76,269800.0,45.94,46.94,45.83,46.76,269800.0
2010-12-30 10:00:00,46.76,47.08,46.56,46.96,162100.0,46.76,47.08,46.56,46.96,162100.0
2010-12-30 10:30:00,46.95,47.07,46.84,46.91,111200.0,46.95,47.07,46.84,46.91,111200.0
2010-12-30 11:00:00,46.92,46.94,46.47,46.54,91100.0,46.92,46.94,46.47,46.54,91100.0
2010-12-30 11:30:00,46.55,46.55,46.41,46.49,74800.0,46.55,46.55,46.41,46.49,74800.0
2010-12-30 12:00:00,46.47,46.56,46.43,46.48,67400.0,46.47,46.56,46.43,46.48,67400.0
2010-12-30 12:30:00,46.49,46.55,46.45,46.55,39900.0,46.49,46.55,46.45,46.55,39900.0
2010-12-30 13:00:00,46.54,46.55,46.35,46.36,52200.0,46.54,46.55,46.35,46.36,52200.0
2010-12-30 13:30:00,46.36,46.37,46.17,46.23,53800.0,46.36,46.37,46.17,46.23,53800.0
2010-12-30 14:00:00,46.23,46.29,46.18,46.18,54600.0,46.23,46.29,46.18,46.18,54600.0
2010-12-30 14:30:00,46.19,46.22,46.07,46.11,57200.0,46.19,46.22,46.07,46.11,57200.0
2010-12-30 15:00:00,46.11,46.12,46.0,46.08,96200.0,46.11,46.12,46.0,46.08,96200.0
2010-12-30 15:30:00,46.09,46.15,46.0,46.01,187400.0,46.09,46.15,46.0,46.01,187400.0
2010-12-31 09:30:00,45.99,46.04,45.61,45.8,104800.0,45.99,46.04,45.61,45.8,104800.0
2010-12-31 10:00:00,45.8,45.86,45.7,45.82,45000.0,45.8,45.86,45.7,45.82,45000.0
2010-12-31 10:30:00,45.85,45.86,45.77,45.83,33100.0,45.85,45.86,45.77,45.83,33100.0
2010-12-31 11:00:00,45.82,45.82,45.74,45.76,30100.0,45.82,45.82,45.74,45.76,30100.0
2010-12-31 11:30:00,45.76,45.81,45.74,45.81,50800.0,45.76,45.81,45.74,45.81,50800.0
2010-12-31 12:00:00,45.8,45.87,45.79,45.82,34700.0,45.8,45.87,45.79,45.82,34700.0
2010-12-31 12:30:00,45.83,45.89,45.82,45.86,23100.0,45.83,45.89,45.82,45.86,23100.0
2010-12-31 13:00:00,45.87,45.98,45.86,45.93,16300.0,45.87,45.98,45.86,45.93,16300.0
2010-12-31 13:30:00,45.93,45.95,45.87,45.94,40000.0,45.93,45.95,45.87,45.94,40000.0
2010-12-31 14:00:00,45.93,45.96,45.88,45.94,27400.0,45.93,45.96,45.88,45.94,27400.0
2010-12-31 14:30:00,45.95,45.97,45.93,45.94,50500.0,45.95,45.97,45.93,45.94,50500.0
2010-12-31 15:00:00,45.94,46.06,45.93,46.02,63700.0,45.94,46.06,45.93,46.02,63700.0
2010-12-31 15:30:00,46.02,46.27,46.01,46.27,379200.0,46.02,46.27,46.01,46.27,379200.0
2011-01-03 09:30:00,46.75,47.63,46.69,47.63,414200.0,46.75,47.63,46.69,47.63,414200.0
2011-01-03 10:00:00,47.61,47.94,47.58,47.65,269300.0,47.61,47.94,47.58,47.65,269300.0
2011-01-03 10:30:00,47.65,47.73,47.43,47.5,113800.0,47.65,47.73,47.43,47.5,113800.0
2011-01-03 11:00:00,47.49,47.54,47.43,47.5,146800.0,47.49,47.54,47.43,47.5,146800.0
2011-01-03 11:30:00,47.49,47.54,47.38,47.44,76400.0,47.49,47.54,47.38,47.44,76400.0
2011-01-03 12:00:00,47.45,47.46,47.11,47.12,68500.0,47.45,47.46,47.11,47.12,68500.0
2011-01-03 12:30:00,47.12,47.21,47.1,47.13,34300.0,47.12,47.21,47.1,47.13,34300.0
2011-01-03 13:00:00,47.13,47.19,47.04,47.12,44000.0,47.13,47.19,47.04,47.12,44000.0
2011-01-03 13:30:00,47.13,47.17,46.99,47.01,32500.0,47.13,47.17,46.99,47.01,32500.0
2011-01-03 14:00:00,47.01,47.08,46.95,46.97,91400.0,47.01,47.08,46.95,46.97,91400.0
2011-01-03 14:30:00,46.97,46.97,46.8,46.85,102300.0,46.97,46.97,46.8,46.85,102300.0
2011-01-03 15:00:00,46.85,46.86,46.71,46.83,154100.0,46.85,46.86,46.71,46.83,154100.0
2011-01-03 15:30:00,46.83,46.94,46.79,46.92,244100.0,46.83,46.94,46.79,46.92,244100.0
2011-01-04 09:30:00,46.96,47.16,46.62,46.63,103800.0,46.96,47.16,46.62,46.63,103800.0
2011-01-04 10:00:00,46.65,46.67,46.42,46.44,78100.0,46.65,46.67,46.42,46.44,78100.0
2011-01-04 10:30:00,46.43,46.75,46.43,46.73,88600.0,46.43,46.75,46.43,46.73,88600.0
2011-01-04 11:00:00,46.72,46.83,46.65,46.81,80200.0,46.72,46.83,46.65,46.81,80200.0
2011-01-04 11:30:00,46.81,46.88,46.74,46.77,40400.0,46.81,46.88,46.74,46.77,40400.0
2011-01-04 12:00:00,46.77,46.83,46.6,46.62,64500.0,46.77,46.83,46.6,46.62,64500.0
2011-01-04 12:30:00,46.63,46.71,46.5,46.71,39000.0,46.63,46.71,46.5,46.71,39000.0
2011-01-04 13:00:00,46.72,46.8,46.71,46.75,34800.0,46.72,46.8,46.71,46.75,34800.0
2011-01-04 13:30:00,46.75,46.83,46.73,46.81,32500.0,46.75,46.83,46.73,46.81,32500.0
2011-01-04 14:00:00,46.81,46.97,46.8,46.94,49400.0,46.81,46.97,46.8,46.94,49400.0
2011-01-04 14:30:00,46.95,47.0,46.87,46.95,70600.0,46.95,47.0,46.87,46.95,70600.0
2011-01-04 15:00:00,46.95,47.0,46.9,46.9,181400.0,46.95,47.0,46.9,46.9,181400.0
2011-01-04 15:30:00,46.9,46.92,46.78,46.88,308700.0,46.9,46.92,46.78,46.88,308700.0
2011-01-05 09:30:00,46.77,46.85,46.5,46.76,79200.0,46.77,46.85,46.5,46.76,79200.0
2011-01-05 10:00:00,46.78,47.04,46.71,47.0,151400.0,46.78,47.04,46.71,47.0,151400.0
2011-01-05 10:30:00,47.0,47.32,46.99,47.27,109200.0,47.0,47.32,46.99,47.27,109200.0
2011-01-05 11:00:00,47.28,47.58,47.26,47.54,78100.0,47.28,47.58,47.26,47.54,78100.0
2011-01-05 11:30:00,47.55,47.74,47.55,47.73,116900.0,47.55,47.74,47.55,47.73,116900.0
2011-01-05 12:00:00,47.74,47.91,47.72,47.88,120200.0,47.74,47.91,47.72,47.88,120200.0
2011-01-05 12:30:00,47.87,47.9,47.75,47.77,74500.0,47.87,47.9,47.75,47.77,74500.0
2011-01-05 13:00:00,47.77,47.82,47.67,47.71,100000.0,47.77,47.82,47.67,47.71,100000.0
2011-01-05 13:30:00,47.72,47.97,47.67,47.94,353500.0,47.72,47.97,47.67,47.94,353500.0
2011-01-05 14:00:00,47.94,48.07,47.83,48.0,175800.0,47.94,48.07,47.83,48.0,175800.0
2011-01-05 14:30:00,48.0,48.03,47.97,47.98,265200.0,48.0,48.03,47.97,47.98,265200.0
2011-01-05 15:00:00,47.98,48.0,47.71,47.75,285600.0,47.98,48.0,47.71,47.75,285600.0
2011-01-05 15:30:00,47.76,48.78,47.72,48.39,937200.0,47.76,48.78,47.72,48.39,937200.0
2011-01-06 09:30:00,47.97,47.97,46.43,46.48,992200.0,47.97,47.97,46.43,46.48,992200.0
2011-01-06 10:00:00,46.48,46.67,46.22,46.67,548800.0,46.48,46.67,46.22,46.67,548800.0
2011-01-06 10:30:00,46.67,46.91,46.5,46.52,370000.0,46.67,46.91,46.5,46.52,370000.0
2011-01-06 11:00:00,46.52,46.81,46.5,46.75,130000.0,46.52,46.81,46.5,46.75,130000.0
2011-01-06 11:30:00,46.74,46.8,46.61,46.61,146900.0,46.74,46.8,46.61,46.61,146900.0
2011-01-06 12:00:00,46.62,46.7,46.53,46.54,86300.0,46.62,46.7,46.53,46.54,86300.0
2011-01-06 12:30:00,46.54,46.73,46.52,46.69,139600.0,46.54,46.73,46.52,46.69,139600.0
2011-01-06 13:00:00,46.69,46.72,46.6,46.66,251400.0,46.69,46.72,46.6,46.66,251400.0
2011-01-06 13:30:00,46.66,46.72,46.49,46.5,181100.0,46.66,46.72,46.49,46.5,181100.0
2011-01-06 14:00:00,46.51,46.57,46.5,46.57,125400.0,46.51,46.57,46.5,46.57,125400.0
2011-01-06 14:30:00,46.57,46.64,46.5,46.62,138800.0,46.57,46.64,46.5,46.62,138800.0
2011-01-06 15:00:00,46.61,46.74,46.56,46.69,176600.0,46.61,46.74,46.56,46.69,176600.0
2011-01-06 15:30:00,46.69,46.8,46.6,46.7,363700.0,46.69,46.8,46.6,46.7,363700.0
2011-01-07 09:30:00,46.74,46.95,46.61,46.65,215100.0,46.74,46.95,46.61,46.65,215100.0
2011-01-07 10:00:00,46.65,46.76,46.35,46.36,181800.0,46.65,46.76,46.35,46.36,181800.0
2011-01-07 10:30:00,46.35,46.44,46.26,46.37,117800.0,46.35,46.44,46.26,46.37,117800.0
2011-01-07 11:00:00,46.38,46.4,46.18,46.18,106800.0,46.38,46.4,46.18,46.18,106800.0
2011-01-07 11:30:00,46.18,46.22,46.05,46.22,118200.0,46.18,46.22,46.05,46.22,118200.0
2011-01-07 12:00:00,46.23,46.35,46.18,46.18,88000.0,46.23,46.35,46.18,46.18,88000.0
2011-01-07 12:30:00,46.17,46.2,45.72,45.8,143100.0,46.17,46.2,45.72,45.8,143100.0
2011-01-07 13:00:00,45.8,45.91,45.42,45.42,264700.0,45.8,45.91,45.42,45.42,264700.0
2011-01-07 13:30:00,45.42,45.65,45.42,45.64,155000.0,45.42,45.65,45.42,45.64,155000.0
2011-01-07 14:00:00,45.64,45.74,45.45,45.49,195500.0,45.64,45.74,45.45,45.49,195500.0
2011-01-07 14:30:00,45.49,45.61,45.29,45.59,139300.0,45.49,45.61,45.29,45.59,139300.0
2011-01-07 15:00:00,45.6,45.89,45.45,45.84,248900.0,45.6,45.89,45.45,45.84,248900.0
2011-01-07 15:30:00,45.84,45.99,45.72,45.75,370700.0,45.84,45.99,45.72,45.75,370700.0
2011-01-10 09:30:00,45.02,45.32,44.1,44.4,718900.0,45.02,45.32,44.1,44.4,718900.0
2011-01-10 10:00:00,44.39,44.51,44.1,44.12,292800.0,44.39,44.51,44.1,44.12,292800.0
2011-01-10 10:30:00,44.18,44.25,44.06,44.07,210400.0,44.18,44.25,44.06,44.07,210400.0
2011-01-10 11:00:00,44.07,44.09,43.56,43.56,352300.0,44.07,44.09,43.56,43.56,352300.0
2011-01-10 11:30:00,43.56,43.91,43.54,43.72,551100.0,43.56,43.91,43.54,43.72,551100.0
2011-01-10 12:00:00,43.7,43.82,43.36,43.38,280900.0,43.7,43.82,43.36,43.38,280900.0
2011-01-10 12:30:00,43.38,43.95,43.2,43.92,951600.0,43.38,43.95,43.2,43.92,951600.0
2011-01-10 13:00:00,43.92,44.32,43.85,44.19,665100.0,43.92,44.32,43.85,44.19,665100.0
2011-01-10 13:30:00,44.19,44.65,44.18,44.54,360200.0,44.19,44.65,44.18,44.54,360200.0
2011-01-10 14:00:00,44.54,44.55,44.08,44.34,261300.0,44.54,44.55,44.08,44.34,261300.0
2011-01-10 14:30:00,44.34,44.44,44.33,44.38,198000.0,44.34,44.44,44.33,44.38,198000.0
2011-01-10 15:00:00,44.39,44.73,44.36,44.71,387000.0,44.39,44.73,44.36,44.71,387000.0
2011-01-10 15:30:00,44.7,45.01,44.68,44.9,668900.0,44.7,45.01,44.68,44.9,668900.0
2011-01-11 09:30:00,45.05,45.38,44.95,44.96,211000.0,45.05,45.38,44.95,44.96,211000.0
2011-01-11 10:00:00,44.97,45.02,44.77,44.91,145100.0,44.97,45.02,44.77,44.91,145100.0
2011-01-11 10:30:00,44.92,45.02,44.83,45.02,110800.0,44.92,45.02,44.83,45.02,110800.0
2011-01-11 11:00:00,45.02,45.17,44.86,44.86,260400.0,45.02,45.17,44.86,44.86,260400.0
2011-01-11 11:30:00,44.87,45.02,44.75,44.93,130000.0,44.87,45.02,44.75,44.93,130000.0
2011-01-11 12:00:00,44.93,45.08,44.93,45.04,163400.0,44.93,45.08,44.93,45.04,163400.0
2011-01-11 12:30:00,45.04,45.06,44.96,45.03,156100.0,45.04,45.06,44.96,45.03,156100.0
2011-01-11 13:00:00,45.03,45.08,44.98,45.06,80700.0,45.03,45.08,44.98,45.06,80700.0
2011-01-11 13:30:00,45.06,45.11,45.01,45.03,85300.0,45.06,45.11,45.01,45.03,85300.0
2011-01-11 14:00:00,45.03,45.18,44.99,45.14,108200.0,45.03,45.18,44.99,45.14,108200.0
2011-01-11 14:30:00,45.13,45.21,45.13,45.17,138100.0,45.13,45.21,45.13,45.17,138100.0
2011-01-11 15:00:00,45.18,45.18,44.97,45.01,156900.0,45.18,45.18,44.97,45.01,156900.0
2011-01-11 15:30:00,45.0,45.02,44.89,44.99,326400.0,45.0,45.02,44.89,44.99,326400.0
2011-01-12 09:30:00,45.13,45.29,44.32,45.29,277000.0,45.13,45.29,44.32,45.29,277000.0
2011-01-12 10:00:00,45.28,45.53,45.2,45.52,113000.0,45.28,45.53,45.2,45.52,113000.0
2011-01-12 10:30:00,45.52,45.58,45.33,45.39,63900.0,45.52,45.58,45.33,45.39,63900.0
2011-01-12 11:00:00,45.39,45.45,45.19,45.24,74100.0,45.39,45.45,45.19,45.24,74100.0
2011-01-12 11:30:00,45.26,45.36,45.24,45.31,48900.0,45.26,45.36,45.24,45.31,48900.0
2011-01-12 12:00:00,45.31,45.34,45.24,45.32,71200.0,45.31,45.34,45.24,45.32,71200.0
2011-01-12 12:30:00,45.33,45.34,45.26,45.28,32300.0,45.33,45.34,45.26,45.28,32300.0
2011-01-12 13:00:00,45.3,45.36,45.26,45.3,87200.0,45.3,45.36,45.26,45.3,87200.0
2011-01-12 13:30:00,45.29,45.32,45.25,45.29,36900.0,45.29,45.32,45.25,45.29,36900.0
2011-01-12 14:00:00,45.3,45.31,45.22,45.26,48800.0,45.3,45.31,45.22,45.26,48800.0
2011-01-12 14:30:00,45.26,45.27,45.13,45.13,73700.0,45.26,45.27,45.13,45.13,73700.0
2011-01-12 15:00:00,45.13,45.23,45.09,45.23,88100.0,45.13,45.23,45.09,45.23,88100.0
2011-01-12 15:30:00,45.23,45.25,45.07,45.14,518300.0,45.23,45.25,45.07,45.14,518300.0
2011-01-13 09:30:00,45.3,45.38,44.95,45.15,118500.0,45.3,45.38,44.95,45.15,118500.0
2011-01-13 10:00:00,45.17,45.17,44.99,45.11,123100.0,45.17,45.17,44.99,45.11,123100.0
2011-01-13 10:30:00,45.12,45.19,44.98,45.07,152800.0,45.12,45.19,44.98,45.07,152800.0
2011-01-13 11:00:00,45.06,45.13,45.01,45.08,139300.0,45.06,45.13,45.01,45.08,139300.0
2011-01-13 11:30:00,45.08,45.22,45.04,45.13,268800.0,45.08,45.22,45.04,45.13,268800.0
2011-01-13 12:00:00,45.13,45.15,45.07,45.15,98100.0,45.13,45.15,45.07,45.15,98100.0
2011-01-13 12:30:00,45.15,45.27,45.15,45.21,89800.0,45.15,45.27,45.15,45.21,89800.0
2011-01-13 13:00:00,45.21,45.25,45.13,45.21,56200.0,45.21,45.25,45.13,45.21,56200.0
2011-01-13 13:30:00,45.21,45.23,45.01,45.1,54500.0,45.21,45.23,45.01,45.1,54500.0
2011-01-13 14:00:00,45.1,45.21,45.06,45.19,47300.0,45.1,45.21,45.06,45.19,47300.0
2011-01-13 14:30:00,45.2,45.21,45.05,45.07,82200.0,45.2,45.21,45.05,45.07,82200.0
2011-01-13 15:00:00,45.08,45.15,44.99,45.03,111300.0,45.08,45.15,44.99,45.03,111300.0
2011-01-13 15:30:00,45.03,45.25,45.0,45.18,482500.0,45.03,45.25,45.0,45.18,482500.0
2011-01-14 09:30:00,45.15,45.55,45.15,45.55,241700.0,45.15,45.55,45.15,45.55,241700.0
2011-01-14 10:00:00,45.55,45.82,45.54,45.66,271500.0,45.55,45.82,45.54,45.66,271500.0
2011-01-14 10:30:00,45.66,45.95,45.62,45.88,238600.0,45.66,45.95,45.62,45.88,238600.0
2011-01-14 11:00:00,45.89,46.05,45.89,46.0,202600.0,45.89,46.05,45.89,46.0,202600.0
2011-01-14 11:30:00,46.0,46.03,45.9,46.0,152400.0,46.0,46.03,45.9,46.0,152400.0
2011-01-14 12:00:00,46.01,46.02,45.9,45.92,67300.0,46.01,46.02,45.9,45.92,67300.0
2011-01-14 12:30:00,45.91,46.0,45.85,45.85,89100.0,45.91,46.0,45.85,45.85,89100.0
2011-01-14 13:00:00,45.85,45.92,45.82,45.87,62800.0,45.85,45.92,45.82,45.87,62800.0
2011-01-14 13:30:00,45.88,46.08,45.87,45.99,90700.0,45.88,46.08,45.87,45.99,90700.0
2011-01-14 14:00:00,45.99,46.04,45.99,46.0,76200.0,45.99,46.04,45.99,46.0,76200.0
2011-01-14 14:30:00,46.0,46.08,45.98,46.07,89800.0,46.0,46.08,45.98,46.07,89800.0
2011-01-14 15:00:00,46.07,46.25,46.03,46.2,239700.0,46.07,46.25,46.03,46.2,239700.0
2011-01-14 15:30:00,46.21,46.26,46.03,46.23,461000.0,46.21,46.26,46.03,46.23,461000.0
2011-01-18 09:30:00,46.33,46.67,46.3,46.5,235300.0,46.33,46.67,46.3,46.5,235300.0
2011-01-18 10:00:00,46.52,46.67,46.39,46.5,137400.0,46.52,46.67,46.39,46.5,137400.0
2011-01-18 10:30:00,46.48,46.48,46.2,46.24,63000.0,46.48,46.48,46.2,46.24,63000.0
2011-01-18 11:00:00,46.23,46.31,46.23,46.29,64500.0,46.23,46.31,46.23,46.29,64500.0
2011-01-18 11:30:00,46.28,46.28,46.21,46.21,48300.0,46.28,46.28,46.21,46.21,48300.0
2011-01-18 12:00:00,46.2,46.23,46.13,46.22,62000.0,46.2,46.23,46.13,46.22,62000.0
2011-01-18 12:30:00,46.22,46.24,46.01,46.03,65100.0,46.22,46.24,46.01,46.03,65100.0
2011-01-18 13:00:00,46.04,46.06,45.79,45.85,113800.0,46.04,46.06,45.79,45.85,113800.0
2011-01-18 13:30:00,45.86,46.01,45.8,45.88,92300.0,45.86,46.01,45.8,45.88,92300.0
2011-01-18 14:00:00,45.89,46.04,45.83,46.04,160300.0,45.89,46.04,45.83,46.04,160300.0
2011-01-18 14:30:00,46.04,46.12,45.97,46.1,190900.0,46.04,46.12,45.97,46.1,190900.0
2011-01-18 15:00:00,46.11,46.31,46.1,46.3,178700.0,46.11,46.31,46.1,46.3,178700.0
2011-01-18 15:30:00,46.3,46.41,46.29,46.34,443800.0,46.3,46.41,46.29,46.34,443800.0
2011-01-19 09:30:00,46.13,46.28,46.11,46.21,171400.0,46.13,46.28,46.11,46.21,171400.0
2011-01-19 10:00:00,46.21,46.52,46.18,46.52,104700.0,46.21,46.52,46.18,46.52,104700.0
2011-01-19 10:30:00,46.52,46.73,46.48,46.73,136000.0,46.52,46.73,46.48,46.73,136000.0
2011-01-19 11:00:00,46.71,46.72,46.38,46.5,158700.0,46.71,46.72,46.38,46.5,158700.0
2011-01-19 11:30:00,46.49,46.55,46.46,46.51,54700.0,46.49,46.55,46.46,46.51,54700.0
2011-01-19 12:00:00,46.52,46.79,46.48,46.79,95100.0,46.52,46.79,46.48,46.79,95100.0
2011-01-19 12:30:00,46.79,46.8,46.47,46.49,132800.0,46.79,46.8,46.47,46.49,132800.0
2011-01-19 13:00:00,46.48,46.61,46.47,46.48,53900.0,46.48,46.61,46.47,46.48,53900.0
2011-01-19 13:30:00,46.47,46.51,46.39,46.42,56800.0,46.47,46.51,46.39,46.42,56800.0
2011-01-19 14:00:00,46.43,46.53,46.39,46.52,79400.0,46.43,46.53,46.39,46.52,79400.0
2011-01-19 14:30:00,46.51,46.58,46.49,46.5,194900.0,46.51,46.58,46.49,46.5,194900.0
2011-01-19 15:00:00,46.5,46.52,46.26,46.42,172000.0,46.5,46.52,46.26,46.42,172000.0
2011-01-19 15:30:00,46.43,46.53,46.35,46.52,244800.0,46.43,46.53,46.35,46.52,244800.0
2011-01-20 09:30:00,46.35,46.35,45.71,45.96,163500.0,46.35,46.35,45.71,45.96,163500.0
2011-01-20 10:00:00,45.95,46.2,45.95,46.12,134600.0,45.95,46.2,45.95,46.12,134600.0
2011-01-20 10:30:00,46.1,46.21,45.66,45.7,114400.0,46.1,46.21,45.66,45.7,114400.0
2011-01-20 11:00:00,45.72,45.73,45.49,45.51,158300.0,45.72,45.73,45.49,45.51,158300.0
2011-01-20 11:30:00,45.52,45.85,45.37,45.85,62300.0,45.52,45.85,45.37,45.85,62300.0
2011-01-20 12:00:00,45.84,45.92,45.76,45.76,71300.0,45.84,45.92,45.76,45.76,71300.0
2011-01-20 12:30:00,45.77,45.79,45.73,45.76,90800.0,45.77,45.79,45.73,45.76,90800.0
2011-01-20 13:00:00,45.77,45.77,45.62,45.74,83300.0,45.77,45.77,45.62,45.74,83300.0
2011-01-20 13:30:00,45.75,45.89,45.58,45.67,99200.0,45.75,45.89,45.58,45.67,99200.0
2011-01-20 14:00:00,45.67,45.84,45.63,45.81,58200.0,45.67,45.84,45.63,45.81,58200.0
2011-01-20 14:30:00,45.82,46.02,45.74,45.92,119500.0,45.82,46.02,45.74,45.92,119500.0
2011-01-20 15:00:00,45.93,45.93,45.72,45.76,199700.0,45.93,45.93,45.72,45.76,199700.0
2011-01-20 15:30:00,45.76,45.81,45.66,45.81,246700.0,45.76,45.81,45.66,45.81,246700.0
2011-01-21 09:30:00,46.29,46.33,45.48,45.55,321300.0,46.29,46.33,45.48,45.55,321300.0
2011-01-21 10:00:00,45.57,45.63,45.53,45.53,56700.0,45.57,45.63,45.53,45.53,56700.0
2011-01-21 10:30:00,45.54,45.57,45.0,45.11,212500.0,45.54,45.57,45.0,45.11,212500.0
2011-01-21 11:00:00,45.11,45.28,45.1,45.11,109400.0,45.11,45.28,45.1,45.11,109400.0
2011-01-21 11:30:00,45.12,45.26,45.08,45.12,100300.0,45.12,45.26,45.08,45.12,100300.0
2011-01-21 12:00:00,45.12,45.17,44.95,44.96,92100.0,45.12,45.17,44.95,44.96,92100.0
2011-01-21 12:30:00,44.96,44.98,44.68,44.79,248100.0,44.96,44.98,44.68,44.79,248100.0
2011-01-21 13:00:00,44.79,44.92,44.76,44.9,91000.0,44.79,44.92,44.76,44.9,91000.0
2011-01-21 13:30:00,44.9,44.95,44.79,44.9,96500.0,44.9,44.95,44.79,44.9,96500.0
2011-01-21 14:00:00,44.91,45.04,44.89,44.98,70800.0,44.91,45.04,44.89,44.98,70800.0
2011-01-21 14:30:00,44.98,45.14,44.97,45.07,71700.0,44.98,45.14,44.97,45.07,71700.0
2011-01-21 15:00:00,45.07,45.14,44.98,44.99,109200.0,45.07,45.14,44.98,44.99,109200.0
2011-01-21 15:30:00,44.99,45.05,44.89,45.01,418800.0,44.99,45.05,44.89,45.01,418800.0
2011-01-24 09:30:00,44.94,44.97,44.5,44.58,243500.0,44.94,44.97,44.5,44.58,243500.0
2011-01-24 10:00:00,44.58,44.64,44.33,44.58,206000.0,44.58,44.64,44.33,44.58,206000.0
2011-01-24 10:30:00,44.59,44.8,44.57,44.69,71500.0,44.59,44.8,44.57,44.69,71500.0
2011-01-24 11:00:00,44.69,44.95,44.58,44.9,324800.0,44.69,44.95,44.58,44.9,324800.0
2011-01-24 11:30:00,44.89,45.23,44.88,45.22,62700.0,44.89,45.23,44.88,45.22,62700.0
2011-01-24 12:00:00,45.21,45.38,45.18,45.3,163800.0,45.21,45.38,45.18,45.3,163800.0
2011-01-24 12:30:00,45.31,45.36,45.3,45.35,93500.0,45.31,45.36,45.3,45.35,93500.0
2011-01-24 13:00:00,45.35,45.35,45.26,45.29,86100.0,45.35,45.35,45.26,45.29,86100.0
2011-01-24 13:30:00,45.3,45.41,45.29,45.36,87100.0,45.3,45.41,45.29,45.36,87100.0
2011-01-24 14:00:00,45.36,45.58,45.34,45.57,163100.0,45.36,45.58,45.34,45.57,163100.0
2011-01-24 14:30:00,45.58,45.65,45.56,45.65,129900.0,45.58,45.65,45.56,45.65,129900.0
2011-01-24 15:00:00,45.64,45.79,45.62,45.78,162200.0,45.64,45.79,45.62,45.78,162200.0
2011-01-24 15:30:00,45.79,46.01,45.78,45.86,650000.0,45.79,46.01,45.78,45.86,650000.0
2011-01-25 09:30:00,45.6,45.6,45.14,45.5,92100.0,45.6,45.6,45.14,45.5,92100.0
2011-01-25 10:00:00,45.51,45.57,45.37,45.4,110700.0,45.51,45.57,45.37,45.4,110700.0
2011-01-25 10:30:00,45.41,45.48,45.3,45.41,78400.0,45.41,45.48,45.3,45.41,78400.0
2011-01-25 11:00:00,45.42,45.45,45.17,45.18,48700.0,45.42,45.45,45.17,45.18,48700.0
2011-01-25 11:30:00,45.18,45.33,45.15,45.33,46400.0,45.18,45.33,45.15,45.33,46400.0
2011-01-25 12:00:00,45.33,45.73,45.33,45.7,61700.0,45.33,45.73,45.33,45.7,61700.0
2011-01-25 12:30:00,45.7,45.79,45.66,45.7,51000.0,45.7,45.79,45.66,45.7,51000.0
2011-01-25 13:00:00,45.7,45.75,45.65,45.65,46500.0,45.7,45.75,45.65,45.65,46500.0
2011-01-25 13:30:00,45.66,45.66,45.49,45.51,40400.0,45.66,45.66,45.49,45.51,40400.0
2011-01-25 14:00:00,45.5,45.55,45.19,45.22,80300.0,45.5,45.55,45.19,45.22,80300.0
2011-01-25 14:30:00,45.21,45.35,45.19,45.31,59700.0,45.21,45.35,45.19,45.31,59700.0
2011-01-25 15:00:00,45.33,45.63,45.33,45.58,72400.0,45.33,45.63,45.33,45.58,72400.0
2011-01-25 15:30:00,45.59,45.73,45.55,45.72,203700.0,45.59,45.73,45.55,45.72,203700.0
2011-01-26 09:30:00,45.53,45.87,45.53,45.61,199500.0,45.53,45.87,45.53,45.61,199500.0
2011-01-26 10:00:00,45.61,46.25,45.6,46.25,170500.0,45.61,46.25,45.6,46.25,170500.0
2011-01-26 10:30:00,46.25,46.44,46.1,46.29,164300.0,46.25,46.44,46.1,46.29,164300.0
2011-01-26 11:00:00,46.29,46.43,46.18,46.26,234100.0,46.29,46.43,46.18,46.26,234100.0
2011-01-26 11:30:00,46.26,46.27,46.11,46.21,91800.0,46.26,46.27,46.11,46.21,91800.0
2011-01-26 12:00:00,46.2,46.27,46.13,46.18,94300.0,46.2,46.27,46.13,46.18,94300.0
2011-01-26 12:30:00,46.18,46.23,46.08,46.11,63100.0,46.18,46.23,46.08,46.11,63100.0
2011-01-26 13:00:00,46.11,46.15,46.01,46.01,51900.0,46.11,46.15,46.01,46.01,51900.0
2011-01-26 13:30:00,46.0,46.02,45.88,45.96,80600.0,46.0,46.02,45.88,45.96,80600.0
2011-01-26 14:00:00,45.95,46.01,45.78,45.86,149400.0,45.95,46.01,45.78,45.86,149400.0
2011-01-26 14:30:00,45.86,45.96,45.78,45.86,166400.0,45.86,45.96,45.78,45.86,166400.0
2011-01-26 15:00:00,45.87,45.97,45.78,45.81,180000.0,45.87,45.97,45.78,45.81,180000.0
2011-01-26 15:30:00,45.81,45.82,45.58,45.61,451300.0,45.81,45.82,45.58,45.61,451300.0
2011-01-27 09:30:00,45.83,46.47,45.72,46.42,157300.0,45.83,46.47,45.72,46.42,157300.0
2011-01-27 10:00:00,46.37,46.47,46.23,46.42,137000.0,46.37,46.47,46.23,46.42,137000.0
2011-01-27 10:30:00,46.43,46.56,46.38,46.53,288300.0,46.43,46.56,46.38,46.53,288300.0
2011-01-27 11:00:00,46.51,46.6,46.5,46.59,172800.0,46.51,46.6,46.5,46.59,172800.0
2011-01-27 11:30:00,46.59,46.81,46.49,46.8,161800.0,46.59,46.81,46.49,46.8,161800.0
2011-01-27 12:00:00,46.81,46.87,46.72,46.79,78300.0,46.81,46.87,46.72,46.79,78300.0
2011-01-27 12:30:00,46.81,46.91,46.7,46.78,53100.0,46.81,46.91,46.7,46.78,53100.0
2011-01-27 13:00:00,46.78,46.83,46.63,46.77,73900.0,46.78,46.83,46.63,46.77,73900.0
2011-01-27 13:30:00,46.78,46.9,46.67,46.68,145300.0,46.78,46.9,46.67,46.68,145300.0
2011-01-27 14:00:00,46.68,46.71,46.5,46.6,121900.0,46.68,46.71,46.5,46.6,121900.0
2011-01-27 14:30:00,46.6,46.78,46.6,46.69,89100.0,46.6,46.78,46.6,46.69,89100.0
2011-01-27 15:00:00,46.7,46.77,46.66,46.7,140100.0,46.7,46.77,46.66,46.7,140100.0
2011-01-27 15:30:00,46.7,46.8,46.6,46.71,471500.0,46.7,46.8,46.6,46.71,471500.0
2011-01-28 09:30:00,46.86,47.47,46.7,47.25,474600.0,46.86,47.47,46.7,47.25,474600.0
2011-01-28 10:00:00,47.25,47.27,46.58,46.74,203600.0,47.25,47.27,46.58,46.74,203600.0
2011-01-28 10:30:00,46.73,46.77,46.53,46.63,337000.0,46.73,46.77,46.53,46.63,337000.0
2011-01-28 11:00:00,46.62,46.65,46.42,46.46,181100.0,46.62,46.65,46.42,46.46,181100.0
2011-01-28 11:30:00,46.45,46.46,45.86,45.86,185200.0,46.45,46.46,45.86,45.86,185200.0
2011-01-28 12:00:00,45.86,46.26,45.6,46.11,158300.0,45.86,46.26,45.6,46.11,158300.0
2011-01-28 12:30:00,46.14,46.32,46.09,46.18,92700.0,46.14,46.32,46.09,46.18,92700.0
2011-01-28 13:00:00,46.18,46.19,45.89,46.03,87200.0,46.18,46.19,45.89,46.03,87200.0
2011-01-28 13:30:00,46.04,46.08,45.75,45.97,80500.0,46.04,46.08,45.75,45.97,80500.0
2011-01-28 14:00:00,45.94,46.09,45.85,45.95,66500.0,45.94,46.09,45.85,45.95,66500.0
2011-01-28 14:30:00,45.95,46.25,45.9,46.23,92300.0,45.95,46.25,45.9,46.23,92300.0
2011-01-28 15:00:00,46.22,46.29,46.13,46.16,188100.0,46.22,46.29,46.13,46.16,188100.0
2011-01-28 15:30:00,46.16,46.31,46.02,46.26,262400.0,46.16,46.31,46.02,46.26,262400.0
2011-01-31 09:30:00,45.16,46.55,44.65,45.43,940300.0,45.16,46.55,44.65,45.43,940300.0
2011-01-31 10:00:00,45.46,45.84,45.23,45.32,397300.0,45.46,45.84,45.23,45.32,397300.0
2011-01-31 10:30:00,45.31,45.75,45.06,45.18,326800.0,45.31,45.75,45.06,45.18,326800.0
2011-01-31 11:00:00,45.19,45.28,44.69,44.75,406000.0,45.19,45.28,44.69,44.75,406000.0
2011-01-31 11:30:00,44.73,44.94,44.53,44.75,296000.0,44.73,44.94,44.53,44.75,296000.0
2011-01-31 12:00:00,44.74,44.85,44.6,44.75,215800.0,44.74,44.85,44.6,44.75,215800.0
2011-01-31 12:30:00,44.76,44.78,44.47,44.5,244800.0,44.76,44.78,44.47,44.5,244800.0
2011-01-31 13:00:00,44.49,44.74,44.48,44.62,165000.0,44.49,44.74,44.48,44.62,165000.0
2011-01-31 13:30:00,44.61,44.8,44.53,44.54,341500.0,44.61,44.8,44.53,44.54,341500.0
2011-01-31 14:00:00,44.55,44.63,44.47,44.5,170400.0,44.55,44.63,44.47,44.5,170400.0
2011-01-31 14:30:00,44.5,44.57,44.32,44.37,364500.0,44.5,44.57,44.32,44.37,364500.0
2011-01-31 15:00:00,44.37,44.69,44.33,44.44,654200.0,44.37,44.69,44.33,44.44,654200.0
2011-01-31 15:30:00,44.44,44.55,44.35,44.55,1105100.0,44.44,44.55,44.35,44.55,1105100.0
2011-02-01 09:30:00,45.25,45.98,45.2,45.85,646100.0,45.25,45.98,45.2,45.85,646100.0
2011-02-01 10:00:00,45.85,46.24,45.72,45.84,508000.0,45.85,46.24,45.72,45.84,508000.0
2011-02-01 10:30:00,45.85,46.12,45.75,46.05,402500.0,45.85,46.12,45.75,46.05,402500.0
2011-02-01 11:00:00,46.05,46.1,45.94,46.02,260800.0,46.05,46.1,45.94,46.02,260800.0
2011-02-01 11:30:00,46.03,46.29,46.0,46.19,374500.0,46.03,46.29,46.0,46.19,374500.0
2011-02-01 12:00:00,46.18,46.53,46.14,46.48,458200.0,46.18,46.53,46.14,46.48,458200.0
2011-02-01 12:30:00,46.47,46.58,46.29,46.48,272900.0,46.47,46.58,46.29,46.48,272900.0
2011-02-01 13:00:00,46.5,46.67,46.3,46.36,181500.0,46.5,46.67,46.3,46.36,181500.0
2011-02-01 13:30:00,46.37,46.47,46.2,46.43,130500.0,46.37,46.47,46.2,46.43,130500.0
2011-02-01 14:00:00,46.41,46.65,46.41,46.56,122200.0,46.41,46.65,46.41,46.56,122200.0
2011-02-01 14:30:00,46.58,46.62,46.39,46.47,151300.0,46.58,46.62,46.39,46.47,151300.0
2011-02-01 15:00:00,46.47,46.51,46.32,46.47,231900.0,46.47,46.51,46.32,46.47,231900.0
2011-02-01 15:30:00,46.46,46.54,46.3,46.3,590000.0,46.46,46.54,46.3,46.3,590000.0
2011-02-02 09:30:00,46.3,46.55,46.02,46.48,250500.0,46.3,46.55,46.02,46.48,250500.0
2011-02-02 10:00:00,46.51,46.72,46.42,46.67,238200.0,46.51,46.72,46.42,46.67,238200.0
2011-02-02 10:30:00,46.64,46.9,46.52,46.71,376400.0,46.64,46.9,46.52,46.71,376400.0
2011-02-02 11:00:00,46.71,46.77,46.42,46.64,129300.0,46.71,46.77,46.42,46.64,129300.0
2011-02-02 11:30:00,46.61,46.67,46.42,46.5,90400.0,46.61,46.67,46.42,46.5,90400.0
2011-02-02 12:00:00,46.51,46.55,46.35,46.36,92000.0,46.51,46.55,46.35,46.36,92000.0
2011-02-02 12:30:00,46.36,46.47,46.35,46.4,51800.0,46.36,46.47,46.35,46.4,51800.0
2011-02-02 13:00:00,46.41,46.49,46.36,46.49,82900.0,46.41,46.49,46.36,46.49,82900.0
2011-02-02 13:30:00,46.49,46.51,46.44,46.47,67000.0,46.49,46.51,46.44,46.47,67000.0
2011-02-02 14:00:00,46.46,46.54,46.44,46.5,100700.0,46.46,46.54,46.44,46.5,100700.0
2011-02-02 14:30:00,46.51,46.57,46.4,46.42,218200.0,46.51,46.57,46.4,46.42,218200.0
2011-02-02 15:00:00,46.42,46.49,46.37,46.46,166900.0,46.42,46.49,46.37,46.46,166900.0
2011-02-02 15:30:00,46.46,46.51,46.34,46.37,681400.0,46.46,46.51,46.34,46.37,681400.0
2011-02-03 09:30:00,46.25,46.47,46.08,46.41,78800.0,46.25,46.47,46.08,46.41,78800.0
2011-02-03 10:00:00,46.46,46.49,46.0,46.4,243700.0,46.46,46.49,46.0,46.4,243700.0
2011-02-03 10:30:00,46.41,46.41,46.08,46.3,71500.0,46.41,46.41,46.08,46.3,71500.0
2011-02-03 11:00:00,46.3,46.32,46.1,46.29,78500.0,46.3,46.32,46.1,46.29,78500.0
2011-02-03 11:30:00,46.25,46.65,46.23,46.4,92700.0,46.25,46.65,46.23,46.4,92700.0
2011-02-03 12:00:00,46.4,46.47,46.3,46.36,56100.0,46.4,46.47,46.3,46.36,56100.0
2011-02-03 12:30:00,46.36,46.36,46.11,46.13,137100.0,46.36,46.36,46.11,46.13,137100.0
2011-02-03 13:00:00,46.13,46.18,46.03,46.15,61000.0,46.13,46.18,46.03,46.15,61000.0
2011-02-03 13:30:00,46.13,46.16,46.0,46.12,52400.0,46.13,46.16,46.0,46.12,52400.0
2011-02-03 14:00:00,46.12,46.19,46.04,46.16,67700.0,46.12,46.19,46.04,46.16,67700.0
2011-02-03 14:30:00,46.16,46.24,46.14,46.18,37200.0,46.16,46.24,46.14,46.18,37200.0
2011-02-03 15:00:00,46.2,46.23,46.05,46.06,143400.0,46.2,46.23,46.05,46.06,143400.0
2011-02-03 15:30:00,46.07,46.07,45.95,46.02,245700.0,46.07,46.07,45.95,46.02,245700.0
2011-02-04 09:30:00,46.11,46.11,45.47,45.53,145200.0,46.11,46.11,45.47,45.53,145200.0
2011-02-04 10:00:00,45.53,45.65,45.35,45.55,282700.0,45.53,45.65,45.35,45.55,282700.0
2011-02-04 10:30:00,45.56,45.67,45.32,45.38,170800.0,45.56,45.67,45.32,45.38,170800.0
2011-02-04 11:00:00,45.38,45.45,45.2,45.25,149100.0,45.38,45.45,45.2,45.25,149100.0
2011-02-04 11:30:00,45.26,45.39,45.1,45.11,160200.0,45.26,45.39,45.1,45.11,160200.0
2011-02-04 12:00:00,45.12,45.15,45.0,45.05,133700.0,45.12,45.15,45.0,45.05,133700.0
2011-02-04 12:30:00,45.05,45.3,45.05,45.24,73400.0,45.05,45.3,45.05,45.24,73400.0
2011-02-04 13:00:00,45.24,45.48,45.2,45.37,85100.0,45.24,45.48,45.2,45.37,85100.0
2011-02-04 13:30:00,45.37,45.55,45.36,45.55,87700.0,45.37,45.55,45.36,45.55,87700.0
2011-02-04 14:00:00,45.55,45.57,45.43,45.49,91500.0,45.55,45.57,45.43,45.49,91500.0
2011-02-04 14:30:00,45.5,45.6,45.45,45.6,156300.0,45.5,45.6,45.45,45.6,156300.0
2011-02-04 15:00:00,45.6,45.66,45.46,45.58,291500.0,45.6,45.66,45.46,45.58,291500.0
2011-02-04 15:30:00,45.58,45.69,45.46,45.46,575500.0,45.58,45.69,45.46,45.46,575500.0
2011-02-07 09:30:00,45.55,45.78,45.48,45.7,144600.0,45.55,45.78,45.48,45.7,144600.0
2011-02-07 10:00:00,45.7,46.15,45.7,46.13,172700.0,45.7,46.15,45.7,46.13,172700.0
2011-02-07 10:30:00,46.13,46.31,46.05,46.28,110000.0,46.13,46.31,46.05,46.28,110000.0
2011-02-07 11:00:00,46.28,46.41,46.2,46.32,114200.0,46.28,46.41,46.2,46.32,114200.0
2011-02-07 11:30:00,46.32,46.47,46.29,46.47,224400.0,46.32,46.47,46.29,46.47,224400.0
2011-02-07 12:00:00,46.49,46.6,46.43,46.59,260700.0,46.49,46.6,46.43,46.59,260700.0
2011-02-07 12:30:00,46.6,46.94,46.57,46.88,321200.0,46.6,46.94,46.57,46.88,321200.0
2011-02-07 13:00:00,46.87,47.03,46.82,46.93,283400.0,46.87,47.03,46.82,46.93,283400.0
2011-02-07 13:30:00,46.93,46.99,46.85,46.92,153900.0,46.93,46.99,46.85,46.92,153900.0
2011-02-07 14:00:00,46.91,46.99,46.88,46.95,112200.0,46.91,46.99,46.88,46.95,112200.0
2011-02-07 14:30:00,46.94,47.04,46.81,46.84,250600.0,46.94,47.04,46.81,46.84,250600.0
2011-02-07 15:00:00,46.85,46.94,46.74,46.83,316300.0,46.85,46.94,46.74,46.83,316300.0
2011-02-07 15:30:00,46.83,47.05,46.82,47.0,600500.0,46.83,47.05,46.82,47.0,600500.0
2011-02-08 09:30:00,47.14,47.27,46.9,47.03,207200.0,47.14,47.27,46.9,47.03,207200.0
2011-02-08 10:00:00,47.03,47.1,46.92,46.99,264400.0,47.03,47.1,46.92,46.99,264400.0
2011-02-08 10:30:00,46.97,47.21,46.95,47.04,107500.0,46.97,47.21,46.95,47.04,107500.0
2011-02-08 11:00:00,47.05,47.2,46.94,47.16,154800.0,47.05,47.2,46.94,47.16,154800.0
2011-02-08 11:30:00,47.16,47.3,47.14,47.22,90100.0,47.16,47.3,47.14,47.22,90100.0
2011-02-08 12:00:00,47.22,47.5,47.17,47.34,273500.0,47.22,47.5,47.17,47.34,273500.0
2011-02-08 12:30:00,47.34,47.44,47.13,47.15,130000.0,47.34,47.44,47.13,47.15,130000.0
2011-02-08 13:00:00,47.16,47.34,47.12,47.32,145400.0,47.16,47.34,47.12,47.32,145400.0
2011-02-08 13:30:00,47.31,47.42,47.19,47.39,311500.0,47.31,47.42,47.19,47.39,311500.0
2011-02-08 14:00:00,47.4,47.55,47.38,47.55,188200.0,47.4,47.55,47.38,47.55,188200.0
2011-02-08 14:30:00,47.55,47.63,47.41,47.45,159500.0,47.55,47.63,47.41,47.45,159500.0
2011-02-08 15:00:00,47.45,47.53,47.4,47.47,152000.0,47.45,47.53,47.4,47.47,152000.0
2011-02-08 15:30:00,47.48,47.56,47.4,47.49,292200.0,47.48,47.56,47.4,47.49,292200.0
2011-02-09 09:30:00,47.61,48.88,47.47,47.99,669700.0,47.61,48.88,47.47,47.99,669700.0
2011-02-09 10:00:00,48.0,48.2,47.85,48.01,151700.0,48.0,48.2,47.85,48.01,151700.0
2011-02-09 10:30:00,48.02,48.33,47.99,48.33,206700.0,48.02,48.33,47.99,48.33,206700.0
2011-02-09 11:00:00,48.32,48.63,48.14,48.46,407400.0,48.32,48.63,48.14,48.46,407400.0
2011-02-09 11:30:00,48.44,49.09,48.4,49.09,345700.0,48.44,49.09,48.4,49.09,345700.0
2011-02-09 12:00:00,49.08,49.35,48.84,48.99,779500.0,49.08,49.35,48.84,48.99,779500.0
2011-02-09 12:30:00,48.98,49.2,48.83,49.04,369100.0,48.98,49.2,48.83,49.04,369100.0
2011-02-09 13:00:00,49.03,49.12,48.96,49.03,271900.0,49.03,49.12,48.96,49.03,271900.0
2011-02-09 13:30:00,49.03,49.29,48.94,49.25,530500.0,49.03,49.29,48.94,49.25,530500.0
2011-02-09 14:00:00,49.22,49.22,48.78,48.86,256100.0,49.22,49.22,48.78,48.86,256100.0
2011-02-09 14:30:00,48.86,49.06,48.76,48.84,227700.0,48.86,49.06,48.76,48.84,227700.0
2011-02-09 15:00:00,48.84,49.01,48.72,48.92,197900.0,48.84,49.01,48.72,48.92,197900.0
2011-02-09 15:30:00,48.93,48.95,48.83,48.92,463100.0,48.93,48.95,48.83,48.92,463100.0
2011-02-10 09:30:00,48.89,49.02,48.3,48.95,989300.0,48.89,49.02,48.3,48.95,989300.0
2011-02-10 10:00:00,48.94,49.7,48.87,49.6,594500.0,48.94,49.7,48.87,49.6,594500.0
2011-02-10 10:30:00,49.58,49.66,49.39,49.44,212800.0,49.58,49.66,49.39,49.44,212800.0
2011-02-10 11:00:00,49.44,49.65,49.39,49.6,156000.0,49.44,49.65,49.39,49.6,156000.0
2011-02-10 11:30:00,49.6,49.74,49.48,49.54,223100.0,49.6,49.74,49.48,49.54,223100.0
2011-02-10 12:00:00,49.55,49.98,49.4,49.96,278400.0,49.55,49.98,49.4,49.96,278400.0
2011-02-10 12:30:00,49.97,50.0,49.72,49.76,286300.0,49.97,50.0,49.72,49.76,286300.0
2011-02-10 13:00:00,49.76,49.85,49.69,49.72,162100.0,49.76,49.85,49.69,49.72,162100.0
2011-02-10 13:30:00,49.71,50.18,49.67,50.06,320000.0,49.71,50.18,49.67,50.06,320000.0
2011-02-10 14:00:00,50.05,50.31,50.0,50.3,389500.0,50.05,50.31,50.0,50.3,389500.0
2011-02-10 14:30:00,50.29,50.3,49.99,50.0,286500.0,50.29,50.3,49.99,50.0,286500.0
2011-02-10 15:00:00,50.0,50.03,49.8,50.0,482300.0,50.0,50.03,49.8,50.0,482300.0
2011-02-10 15:30:00,49.99,50.27,49.92,50.23,831200.0,49.99,50.27,49.92,50.23,831200.0
2011-02-11 09:30:00,50.02,50.19,49.6,49.94,249000.0,50.02,50.19,49.6,49.94,249000.0
2011-02-11 10:00:00,49.95,50.04,49.5,49.67,253100.0,49.95,50.04,49.5,49.67,253100.0
2011-02-11 10:30:00,49.66,49.82,49.55,49.8,169400.0,49.66,49.82,49.55,49.8,169400.0
2011-02-11 11:00:00,49.8,50.03,49.69,49.98,188200.0,49.8,50.03,49.69,49.98,188200.0
2011-02-11 11:30:00,49.99,50.14,49.96,50.1,111000.0,49.99,50.14,49.96,50.1,111000.0
2011-02-11 12:00:00,50.1,50.11,49.82,49.88,108800.0,50.1,50.11,49.82,49.88,108800.0
2011-02-11 12:30:00,49.88,50.02,49.79,49.84,107800.0,49.88,50.02,49.79,49.84,107800.0
2011-02-11 13:00:00,49.86,50.0,49.83,49.85,97300.0,49.86,50.0,49.83,49.85,97300.0
2011-02-11 13:30:00,49.87,50.0,49.69,49.71,221900.0,49.87,50.0,49.69,49.71,221900.0
2011-02-11 14:00:00,49.71,50.2,49.71,50.2,136800.0,49.71,50.2,49.71,50.2,136800.0
2011-02-11 14:30:00,50.2,50.21,49.98,50.03,107100.0,50.2,50.21,49.98,50.03,107100.0
2011-02-11 15:00:00,50.03,50.05,49.88,49.91,223100.0,50.03,50.05,49.88,49.91,223100.0
2011-02-11 15:30:00,49.9,49.99,49.74,49.9,638900.0,49.9,49.99,49.74,49.9,638900.0
2011-02-14 09:30:00,49.9,50.33,49.82,50.15,283800.0,49.9,50.33,49.82,50.15,283800.0
2011-02-14 10:00:00,50.15,50.24,49.94,50.23,175900.0,50.15,50.24,49.94,50.23,175900.0
2011-02-14 10:30:00,50.24,50.49,50.13,50.13,204400.0,50.24,50.49,50.13,50.13,204400.0
2011-02-14 11:00:00,50.14,50.19,50.0,50.0,145700.0,50.14,50.19,50.0,50.0,145700.0
2011-02-14 11:30:00,50.01,50.16,49.85,50.08,207100.0,50.01,50.16,49.85,50.08,207100.0
2011-02-14 12:00:00,50.08,50.08,49.8,49.88,216100.0,50.08,50.08,49.8,49.88,216100.0
2011-02-14 12:30:00,49.88,50.16,49.81,50.08,285000.0,49.88,50.16,49.81,50.08,285000.0
2011-02-14 13:00:00,50.09,50.1,49.95,49.95,143900.0,50.09,50.1,49.95,49.95,143900.0
2011-02-14 13:30:00,49.96,50.0,49.81,49.85,146000.0,49.96,50.0,49.81,49.85,146000.0
2011-02-14 14:00:00,49.85,49.86,49.72,49.84,309300.0,49.85,49.86,49.72,49.84,309300.0
2011-02-14 14:30:00,49.85,49.91,49.78,49.88,343400.0,49.85,49.91,49.78,49.88,343400.0
2011-02-14 15:00:00,49.88,49.9,49.8,49.8,227800.0,49.88,49.9,49.8,49.8,227800.0
2011-02-14 15:30:00,49.8,49.86,49.7,49.71,612400.0,49.8,49.86,49.7,49.71,612400.0
2011-02-15 09:30:00,49.59,49.99,49.57,49.67,285900.0,49.59,49.99,49.57,49.67,285900.0
2011-02-15 10:00:00,49.67,49.73,49.26,49.54,184800.0,49.67,49.73,49.26,49.54,184800.0
2011-02-15 10:30:00,49.54,49.75,49.44,49.68,127300.0,49.54,49.75,49.44,49.68,127300.0
2011-02-15 11:00:00,49.7,49.79,49.61,49.63,147700.0,49.7,49.79,49.61,49.63,147700.0
2011-02-15 11:30:00,49.65,49.8,49.59,49.8,99200.0,49.65,49.8,49.59,49.8,99200.0
2011-02-15 12:00:00,49.8,49.87,49.75,49.82,172700.0,49.8,49.87,49.75,49.82,172700.0
2011-02-15 12:30:00,49.83,49.85,49.78,49.83,105000.0,49.83,49.85,49.78,49.83,105000.0
2011-02-15 13:00:00,49.82,49.86,49.75,49.85,72500.0,49.82,49.86,49.75,49.85,72500.0
2011-02-15 13:30:00,49.85,49.9,49.82,49.9,81000.0,49.85,49.9,49.82,49.9,81000.0
2011-02-15 14:00:00,49.9,49.9,49.75,49.83,120100.0,49.9,49.9,49.75,49.83,120100.0
2011-02-15 14:30:00,49.83,50.0,49.81,49.99,158500.0,49.83,50.0,49.81,49.99,158500.0
2011-02-15 15:00:00,49.98,50.02,49.93,50.0,162000.0,49.98,50.02,49.93,50.0,162000.0
2011-02-15 15:30:00,49.99,50.01,49.82,49.87,384000.0,49.99,50.01,49.82,49.87,384000.0
2011-02-16 09:30:00,50.09,50.15,49.77,49.98,133400.0,50.09,50.15,49.77,49.98,133400.0
2011-02-16 10:00:00,49.98,50.05,49.9,50.01,123100.0,49.98,50.05,49.9,50.01,123100.0
2011-02-16 10:30:00,49.99,50.02,49.94,49.96,116700.0,49.99,50.02,49.94,49.96,116700.0
2011-02-16 11:00:00,49.97,50.02,49.88,49.98,55700.0,49.97,50.02,49.88,49.98,55700.0
2011-02-16 11:30:00,49.97,50.06,49.92,50.03,141200.0,49.97,50.06,49.92,50.03,141200.0
2011-02-16 12:00:00,50.03,50.03,49.68,49.88,89100.0,50.03,50.03,49.68,49.88,89100.0
2011-02-16 12:30:00,49.88,50.06,49.82,50.05,71600.0,49.88,50.06,49.82,50.05,71600.0
2011-02-16 13:00:00,50.06,50.14,50.02,50.11,89000.0,50.06,50.14,50.02,50.11,89000.0
2011-02-16 13:30:00,50.12,50.31,50.1,50.29,72200.0,50.12,50.31,50.1,50.29,72200.0
2011-02-16 14:00:00,50.3,50.31,50.12,50.2,103500.0,50.3,50.31,50.12,50.2,103500.0
2011-02-16 14:30:00,50.2,50.34,50.2,50.33,78000.0,50.2,50.34,50.2,50.33,78000.0
2011-02-16 15:00:00,50.34,50.53,50.33,50.53,170800.0,50.34,50.53,50.33,50.53,170800.0
2011-02-16 15:30:00,50.53,50.64,50.49,50.52,364300.0,50.53,50.64,50.49,50.52,364300.0
2011-02-17 09:30:00,50.45,50.61,50.21,50.52,132400.0,50.45,50.61,50.21,50.52,132400.0
2011-02-17 10:00:00,50.51,50.59,50.38,50.42,161400.0,50.51,50.59,50.38,50.42,161400.0
2011-02-17 10:30:00,50.43,50.47,50.22,50.27,172200.0,50.43,50.47,50.22,50.27,172200.0
2011-02-17 11:00:00,50.28,50.5,50.28,50.48,136100.0,50.28,50.5,50.28,50.48,136100.0
2011-02-17 11:30:00,50.49,50.55,50.41,50.48,232200.0,50.49,50.55,50.41,50.48,232200.0
2011-02-17 12:00:00,50.48,50.53,50.39,50.48,124200.0,50.48,50.53,50.39,50.48,124200.0
2011-02-17 12:30:00,50.49,50.55,50.45,50.47,127600.0,50.49,50.55,50.45,50.47,127600.0
2011-02-17 13:00:00,50.45,50.53,50.45,50.49,152900.0,50.45,50.53,50.45,50.49,152900.0
2011-02-17 13:30:00,50.49,50.52,50.47,50.51,103800.0,50.49,50.52,50.47,50.51,103800.0
2011-02-17 14:00:00,50.5,50.51,50.34,50.4,113200.0,50.5,50.51,50.34,50.4,113200.0
2011-02-17 14:30:00,50.41,50.51,50.41,50.5,78000.0,50.41,50.51,50.41,50.5,78000.0
2011-02-17 15:00:00,50.5,50.56,50.43,50.56,108700.0,50.5,50.56,50.43,50.56,108700.0
2011-02-17 15:30:00,50.55,50.55,50.32,50.33,491200.0,50.55,50.55,50.32,50.33,491200.0
2011-02-18 09:30:00,50.34,50.6,50.21,50.41,324300.0,50.34,50.6,50.21,50.41,324300.0
2011-02-18 10:00:00,50.42,50.52,50.34,50.47,102500.0,50.42,50.52,50.34,50.47,102500.0
2011-02-18 10:30:00,50.49,51.12,50.48,51.02,223800.0,50.49,51.12,50.48,51.02,223800.0
2011-02-18 11:00:00,51.0,51.02,50.91,50.98,140200.0,51.0,51.02,50.91,50.98,140200.0
2011-02-18 11:30:00,51.0,51.56,50.99,51.32,478600.0,51.0,51.56,50.99,51.32,478600.0
2011-02-18 12:00:00,51.32,51.47,51.3,51.36,466900.0,51.32,51.47,51.3,51.36,466900.0
2011-02-18 12:30:00,51.35,51.4,51.21,51.24,63100.0,51.35,51.4,51.21,51.24,63100.0
2011-02-18 13:00:00,51.22,51.39,51.22,51.28,476600.0,51.22,51.39,51.22,51.28,476600.0
2011-02-18 13:30:00,51.27,51.3,51.13,51.2,139200.0,51.27,51.3,51.13,51.2,139200.0
2011-02-18 14:00:00,51.18,51.18,50.91,51.0,293900.0,51.18,51.18,50.91,51.0,293900.0
2011-02-18 14:30:00,50.98,51.15,50.92,51.04,186000.0,50.98,51.15,50.92,51.04,186000.0
2011-02-18 15:00:00,51.08,51.34,50.97,51.32,131800.0,51.08,51.34,50.97,51.32,131800.0
2011-02-18 15:30:00,51.33,51.61,51.19,51.61,457600.0,51.33,51.61,51.19,51.61,457600.0
2011-02-22 09:30:00,50.88,51.24,50.73,50.9,338400.0,50.88,51.24,50.73,50.9,338400.0
2011-02-22 10:00:00,50.97,51.12,50.79,50.92,121900.0,50.97,51.12,50.79,50.92,121900.0
2011-02-22 10:30:00,50.93,51.1,50.76,51.01,106100.0,50.93,51.1,50.76,51.01,106100.0
2011-02-22 11:00:00,51.03,51.03,50.45,50.52,146800.0,51.03,51.03,50.45,50.52,146800.0
2011-02-22 11:30:00,50.53,50.53,50.16,50.16,194000.0,50.53,50.53,50.16,50.16,194000.0
2011-02-22 12:00:00,50.17,50.25,50.04,50.12,119100.0,50.17,50.25,50.04,50.12,119100.0
2011-02-22 12:30:00,50.12,50.19,49.74,49.83,164400.0,50.12,50.19,49.74,49.83,164400.0
2011-02-22 13:00:00,49.83,50.15,49.75,50.15,121400.0,49.83,50.15,49.75,50.15,121400.0
2011-02-22 13:30:00,50.15,50.18,50.01,50.04,79900.0,50.15,50.18,50.01,50.04,79900.0
2011-02-22 14:00:00,50.02,50.1,49.89,50.0,73200.0,50.02,50.1,49.89,50.0,73200.0
2011-02-22 14:30:00,50.0,50.09,49.86,49.91,83400.0,50.0,50.09,49.86,49.91,83400.0
2011-02-22 15:00:00,49.9,50.02,49.8,49.83,162800.0,49.9,50.02,49.8,49.83,162800.0
2011-02-22 15:30:00,49.83,49.93,49.7,49.75,408700.0,49.83,49.93,49.7,49.75,408700.0
2011-02-23 09:30:00,49.5,49.5,48.83,48.94,304100.0,49.5,49.5,48.83,48.94,304100.0
2011-02-23 10:00:00,48.97,49.0,48.74,48.81,180900.0,48.97,49.0,48.74,48.81,180900.0
2011-02-23 10:30:00,48.81,48.86,48.57,48.86,116400.0,48.81,48.86,48.57,48.86,116400.0
2011-02-23 11:00:00,48.87,48.88,48.58,48.72,116900.0,48.87,48.88,48.58,48.72,116900.0
2011-02-23 11:30:00,48.7,48.75,48.54,48.61,190900.0,48.7,48.75,48.54,48.61,190900.0
2011-02-23 12:00:00,48.61,48.61,48.09,48.33,217900.0,48.61,48.61,48.09,48.33,217900.0
2011-02-23 12:30:00,48.31,48.37,48.04,48.16,100000.0,48.31,48.37,48.04,48.16,100000.0
2011-02-23 13:00:00,48.17,48.3,48.1,48.27,99500.0,48.17,48.3,48.1,48.27,99500.0
2011-02-23 13:30:00,48.29,48.52,48.2,48.5,135700.0,48.29,48.52,48.2,48.5,135700.0
2011-02-23 14:00:00,48.51,48.8,48.5,48.72,150700.0,48.51,48.8,48.5,48.72,150700.0
2011-02-23 14:30:00,48.73,48.96,48.72,48.93,178800.0,48.73,48.96,48.72,48.93,178800.0
2011-02-23 15:00:00,48.94,49.12,48.93,49.05,289200.0,48.94,49.12,48.93,49.05,289200.0
2011-02-23 15:30:00,49.06,49.08,48.8,48.87,196500.0,49.06,49.08,48.8,48.87,196500.0
2011-02-24 09:30:00,48.66,49.21,48.46,48.86,184000.0,48.66,49.21,48.46,48.86,184000.0
2011-02-24 10:00:00,48.83,49.62,48.82,49.55,217700.0,48.83,49.62,48.82,49.55,217700.0
2011-02-24 10:30:00,49.56,49.58,49.12,49.3,174000.0,49.56,49.58,49.12,49.3,174000.0
2011-02-24 11:00:00,49.29,49.5,49.06,49.43,189800.0,49.29,49.5,49.06,49.43,189800.0
2011-02-24 11:30:00,49.44,49.44,49.04,49.29,41900.0,49.44,49.44,49.04,49.29,41900.0
2011-02-24 12:00:00,49.29,49.31,48.96,49.21,81000.0,49.29,49.31,48.96,49.21,81000.0
2011-02-24 12:30:00,49.23,49.47,49.15,49.43,47600.0,49.23,49.47,49.15,49.43,47600.0
2011-02-24 13:00:00,49.43,49.52,49.3,49.37,58300.0,49.43,49.52,49.3,49.37,58300.0
2011-02-24 13:30:00,49.35,49.47,48.93,49.1,61700.0,49.35,49.47,48.93,49.1,61700.0
2011-02-24 14:00:00,49.09,49.48,49.08,49.38,66400.0,49.09,49.48,49.08,49.38,66400.0
2011-02-24 14:30:00,49.4,49.54,49.33,49.53,111000.0,49.4,49.54,49.33,49.53,111000.0
2011-02-24 15:00:00,49.53,49.63,49.49,49.58,106900.0,49.53,49.63,49.49,49.58,106900.0
2011-02-24 15:30:00,49.59,49.71,49.47,49.48,110300.0,49.59,49.71,49.47,49.48,110300.0
2011-02-25 09:30:00,49.6,49.82,49.51,49.81,115300.0,49.6,49.82,49.51,49.81,115300.0
2011-02-25 10:00:00,49.82,50.08,49.75,49.87,57400.0,49.82,50.08,49.75,49.87,57400.0
2011-02-25 10:30:00,49.88,50.08,49.83,50.03,95500.0,49.88,50.08,49.83,50.03,95500.0
2011-02-25 11:00:00,50.04,50.15,49.89,49.98,54600.0,50.04,50.15,49.89,49.98,54600.0
2011-02-25 11:30:00,50.0,50.05,49.8,49.9,41700.0,50.0,50.05,49.8,49.9,41700.0
2011-02-25 12:00:00,49.9,49.99,49.85,49.96,37100.0,49.9,49.99,49.85,49.96,37100.0
2011-02-25 12:30:00,49.95,49.97,49.79,49.89,66800.0,49.95,49.97,49.79,49.89,66800.0
2011-02-25 13:00:00,49.9,50.05,49.89,50.03,27800.0,49.9,50.05,49.89,50.03,27800.0
2011-02-25 13:30:00,50.03,50.05,49.92,49.98,24400.0,50.03,50.05,49.92,49.98,24400.0
2011-02-25 14:00:00,49.98,50.01,49.88,49.94,36900.0,49.98,50.01,49.88,49.94,36900.0
2011-02-25 14:30:00,49.93,50.2,49.93,50.1,123500.0,49.93,50.2,49.93,50.1,123500.0
2011-02-25 15:00:00,50.1,50.21,50.05,50.2,60100.0,50.1,50.21,50.05,50.2,60100.0
2011-02-25 15:30:00,50.21,50.31,50.11,50.28,192100.0,50.21,50.31,50.11,50.28,192100.0
2011-02-28 09:30:00,50.31,50.32,49.88,49.88,149300.0,50.31,50.32,49.88,49.88,149300.0
2011-02-28 10:00:00,49.91,49.98,49.59,49.97,151200.0,49.91,49.98,49.59,49.97,151200.0
2011-02-28 10:30:00,49.97,50.14,49.94,50.03,43900.0,49.97,50.14,49.94,50.03,43900.0
2011-02-28 11:00:00,50.04,50.11,49.82,49.82,37500.0,50.04,50.11,49.82,49.82,37500.0
2011-02-28 11:30:00,49.82,49.83,49.67,49.8,54600.0,49.82,49.83,49.67,49.8,54600.0
2011-02-28 12:00:00,49.82,49.83,49.6,49.7,46000.0,49.82,49.83,49.6,49.7,46000.0
2011-02-28 12:30:00,49.69,49.8,49.52,49.6,43900.0,49.69,49.8,49.52,49.6,43900.0
2011-02-28 13:00:00,49.59,49.65,49.46,49.5,35300.0,49.59,49.65,49.46,49.5,35300.0
2011-02-28 13:30:00,49.5,49.74,49.49,49.65,29500.0,49.5,49.74,49.49,49.65,29500.0
2011-02-28 14:00:00,49.65,49.73,49.61,49.65,47700.0,49.65,49.73,49.61,49.65,47700.0
2011-02-28 14:30:00,49.65,49.67,49.59,49.65,54600.0,49.65,49.67,49.59,49.65,54600.0
2011-02-28 15:00:00,49.66,49.74,49.56,49.73,67100.0,49.66,49.74,49.56,49.73,67100.0
2011-02-28 15:30:00,49.74,49.92,49.73,49.85,138400.0,49.74,49.92,49.73,49.85,138400.0
2011-03-01 09:30:00,49.96,50.11,49.17,49.2,139800.0,49.96,50.11,49.17,49.2,139800.0
2011-03-01 10:00:00,49.22,49.31,48.9,48.91,155400.0,49.22,49.31,48.9,48.91,155400.0
2011-03-01 10:30:00,48.89,49.34,48.8,49.31,58600.0,48.89,49.34,48.8,49.31,58600.0
2011-03-01 11:00:00,49.32,49.58,49.31,49.39,79200.0,49.32,49.58,49.31,49.39,79200.0
2011-03-01 11:30:00,49.38,49.38,48.89,48.94,62400.0,49.38,49.38,48.89,48.94,62400.0
2011-03-01 12:00:00,48.93,48.97,48.79,48.89,48200.0,48.93,48.97,48.79,48.89,48200.0
2011-03-01 12:30:00,48.87,49.03,48.81,48.99,41000.0,48.87,49.03,48.81,48.99,41000.0
2011-03-01 13:00:00,48.99,49.01,48.79,48.84,39900.0,48.99,49.01,48.79,48.84,39900.0
2011-03-01 13:30:00,48.83,49.0,48.78,48.88,44500.0,48.83,49.0,48.78,48.88,44500.0
2011-03-01 14:00:00,48.89,48.93,48.64,48.66,83200.0,48.89,48.93,48.64,48.66,83200.0
2011-03-01 14:30:00,48.65,48.74,48.56,48.68,78100.0,48.65,48.74,48.56,48.68,78100.0
2011-03-01 15:00:00,48.68,48.86,48.62,48.8,62800.0,48.68,48.86,48.62,48.8,62800.0
2011-03-01 15:30:00,48.79,48.81,48.58,48.63,213900.0,48.79,48.81,48.58,48.63,213900.0
2011-03-02 09:30:00,48.58,48.63,48.39,48.49,120000.0,48.58,48.63,48.39,48.49,120000.0
2011-03-02 10:00:00,48.49,48.68,48.14,48.26,194200.0,48.49,48.68,48.14,48.26,194200.0
2011-03-02 10:30:00,48.26,48.62,48.2,48.51,241200.0,48.26,48.62,48.2,48.51,241200.0
2011-03-02 11:00:00,48.51,48.84,48.37,48.8,185000.0,48.51,48.84,48.37,48.8,185000.0
2011-03-02 11:30:00,48.79,49.0,48.65,48.69,79800.0,48.79,49.0,48.65,48.69,79800.0
2011-03-02 12:00:00,48.67,48.94,48.64,48.89,45200.0,48.67,48.94,48.64,48.89,45200.0
2011-03-02 12:30:00,48.89,49.04,48.79,48.97,37300.0,48.89,49.04,48.79,48.97,37300.0
2011-03-02 13:00:00,48.97,49.09,48.75,48.78,60300.0,48.97,49.09,48.75,48.78,60300.0
2011-03-02 13:30:00,48.77,48.83,48.6,48.64,58500.0,48.77,48.83,48.6,48.64,58500.0
2011-03-02 14:00:00,48.67,48.83,48.51,48.77,67600.0,48.67,48.83,48.51,48.77,67600.0
2011-03-02 14:30:00,48.78,48.92,48.74,48.88,43700.0,48.78,48.92,48.74,48.88,43700.0
2011-03-02 15:00:00,48.89,49.04,48.89,48.94,47100.0,48.89,49.04,48.89,48.94,47100.0
2011-03-02 15:30:00,48.94,48.97,48.79,48.87,160900.0,48.94,48.97,48.79,48.87,160900.0
2011-03-03 09:30:00,49.25,49.93,49.25,49.87,65000.0,49.25,49.93,49.25,49.87,65000.0
2011-03-03 10:00:00,49.86,50.2,49.75,50.1,171700.0,49.86,50.2,49.75,50.1,171700.0
2011-03-03 10:30:00,50.11,50.15,49.96,50.13,98200.0,50.11,50.15,49.96,50.13,98200.0
2011-03-03 11:00:00,50.12,50.47,50.12,50.33,67200.0,50.12,50.47,50.12,50.33,67200.0
2011-03-03 11:30:00,50.34,50.4,50.28,50.35,62800.0,50.34,50.4,50.28,50.35,62800.0
2011-03-03 12:00:00,50.35,50.45,50.31,50.32,68400.0,50.35,50.45,50.31,50.32,68400.0
2011-03-03 12:30:00,50.35,50.45,50.35,50.39,25200.0,50.35,50.45,50.35,50.39,25200.0
2011-03-03 13:00:00,50.39,50.43,50.34,50.35,44200.0,50.39,50.43,50.34,50.35,44200.0
2011-03-03 13:30:00,50.35,50.44,50.35,50.42,55100.0,50.35,50.44,50.35,50.42,55100.0
2011-03-03 14:00:00,50.42,50.5,50.39,50.5,55600.0,50.42,50.5,50.39,50.5,55600.0
2011-03-03 14:30:00,50.5,50.6,50.48,50.54,84600.0,50.5,50.6,50.48,50.54,84600.0
2011-03-03 15:00:00,50.54,50.58,50.5,50.5,97900.0,50.54,50.58,50.5,50.5,97900.0
2011-03-03 15:30:00,50.5,50.6,50.37,50.44,189500.0,50.5,50.6,50.37,50.44,189500.0
2011-03-04 09:30:00,50.3,50.3,49.81,50.0,122800.0,50.3,50.3,49.81,50.0,122800.0
2011-03-04 10:00:00,50.01,50.06,49.71,49.82,55200.0,50.01,50.06,49.71,49.82,55200.0
2011-03-04 10:30:00,49.85,50.04,49.66,50.0,61100.0,49.85,50.04,49.66,50.0,61100.0
2011-03-04 11:00:00,49.99,50.02,49.76,49.76,28700.0,49.99,50.02,49.76,49.76,28700.0
2011-03-04 11:30:00,49.76,49.95,49.69,49.73,56300.0,49.76,49.95,49.69,49.73,56300.0
2011-03-04 12:00:00,49.72,49.74,49.3,49.39,45600.0,49.72,49.74,49.3,49.39,45600.0
2011-03-04 12:30:00,49.41,49.61,49.38,49.49,42100.0,49.41,49.61,49.38,49.49,42100.0
2011-03-04 13:00:00,49.5,49.63,49.49,49.57,18900.0,49.5,49.63,49.49,49.57,18900.0
2011-03-04 13:30:00,49.56,49.66,49.48,49.61,22500.0,49.56,49.66,49.48,49.61,22500.0
2011-03-04 14:00:00,49.6,49.61,49.42,49.5,46600.0,49.6,49.61,49.42,49.5,46600.0
2011-03-04 14:30:00,49.51,49.63,49.46,49.63,49900.0,49.51,49.63,49.46,49.63,49900.0
2011-03-04 15:00:00,49.64,49.75,49.51,49.54,83900.0,49.64,49.75,49.51,49.54,83900.0
2011-03-04 15:30:00,49.54,49.62,49.43,49.5,220800.0,49.54,49.62,49.43,49.5,220800.0
2011-03-07 09:30:00,50.04,50.63,49.87,50.2,140800.0,50.04,50.63,49.87,50.2,140800.0
2011-03-07 10:00:00,50.18,50.21,50.01,50.04,147800.0,50.18,50.21,50.01,50.04,147800.0
2011-03-07 10:30:00,50.06,50.1,49.31,49.34,199900.0,50.06,50.1,49.31,49.34,199900.0
2011-03-07 11:00:00,49.34,49.36,48.96,49.1,74200.0,49.34,49.36,48.96,49.1,74200.0
2011-03-07 11:30:00,49.12,49.12,48.49,48.64,98400.0,49.12,49.12,48.49,48.64,98400.0
2011-03-07 12:00:00,48.63,48.75,48.54,48.56,68600.0,48.63,48.75,48.54,48.56,68600.0
2011-03-07 12:30:00,48.56,48.67,48.4,48.42,41600.0,48.56,48.67,48.4,48.42,41600.0
2011-03-07 13:00:00,48.43,48.53,48.15,48.51,135300.0,48.43,48.53,48.15,48.51,135300.0
2011-03-07 13:30:00,48.51,48.55,48.2,48.2,122100.0,48.51,48.55,48.2,48.2,122100.0
2011-03-07 14:00:00,48.23,48.4,48.18,48.23,178300.0,48.23,48.4,48.18,48.23,178300.0
2011-03-07 14:30:00,48.23,48.34,48.2,48.27,130600.0,48.23,48.34,48.2,48.27,130600.0
2011-03-07 15:00:00,48.29,48.44,48.24,48.35,158400.0,48.29,48.44,48.24,48.35,158400.0
2011-03-07 15:30:00,48.36,48.54,48.26,48.33,282100.0,48.36,48.54,48.26,48.33,282100.0
2011-03-08 09:30:00,48.52,48.72,48.23,48.66,71500.0,48.52,48.72,48.23,48.66,71500.0
2011-03-08 10:00:00,48.73,49.27,48.67,49.2,64400.0,48.73,49.27,48.67,49.2,64400.0
2011-03-08 10:30:00,49.2,49.28,48.92,49.02,52900.0,49.2,49.28,48.92,49.02,52900.0
2011-03-08 11:00:00,49.02,49.11,48.85,49.06,58600.0,49.02,49.11,48.85,49.06,58600.0
2011-03-08 11:30:00,49.08,49.17,48.95,49.09,55400.0,49.08,49.17,48.95,49.09,55400.0
2011-03-08 12:00:00,49.11,49.18,49.03,49.12,53400.0,49.11,49.18,49.03,49.12,53400.0
2011-03-08 12:30:00,49.13,49.35,49.06,49.34,54200.0,49.13,49.35,49.06,49.34,54200.0
2011-03-08 13:00:00,49.35,49.46,49.28,49.45,60200.0,49.35,49.46,49.28,49.45,60200.0
2011-03-08 13:30:00,49.45,49.6,49.39,49.56,86600.0,49.45,49.6,49.39,49.56,86600.0
2011-03-08 14:00:00,49.57,49.6,49.29,49.34,104700.0,49.57,49.6,49.29,49.34,104700.0
2011-03-08 14:30:00,49.34,49.48,49.26,49.39,89600.0,49.34,49.48,49.26,49.39,89600.0
2011-03-08 15:00:00,49.38,49.48,49.26,49.33,187300.0,49.38,49.48,49.26,49.33,187300.0
2011-03-08 15:30:00,49.33,49.36,49.1,49.12,231700.0,49.33,49.36,49.1,49.12,231700.0
2011-03-09 09:30:00,49.32,49.32,48.5,48.99,56400.0,49.32,49.32,48.5,48.99,56400.0
2011-03-09 10:00:00,48.98,49.27,48.75,49.08,86500.0,48.98,49.27,48.75,49.08,86500.0
2011-03-09 10:30:00,49.07,49.18,48.57,48.68,84600.0,49.07,49.18,48.57,48.68,84600.0
2011-03-09 11:00:00,48.67,48.91,48.56,48.72,37600.0,48.67,48.91,48.56,48.72,37600.0
2011-03-09 11:30:00,48.72,48.93,48.57,48.89,60200.0,48.72,48.93,48.57,48.89,60200.0
2011-03-09 12:00:00,48.87,49.11,48.87,48.92,41800.0,48.87,49.11,48.87,48.92,41800.0
2011-03-09 12:30:00,48.93,49.03,48.82,48.92,35900.0,48.93,49.03,48.82,48.92,35900.0
2011-03-09 13:00:00,48.91,48.98,48.74,48.97,122600.0,48.91,48.98,48.74,48.97,122600.0
2011-03-09 13:30:00,48.94,48.97,48.78,48.83,73400.0,48.94,48.97,48.78,48.83,73400.0
2011-03-09 14:00:00,48.82,49.1,48.81,48.98,44100.0,48.82,49.1,48.81,48.98,44100.0
2011-03-09 14:30:00,48.98,49.07,48.85,49.0,33300.0,48.98,49.07,48.85,49.0,33300.0
2011-03-09 15:00:00,49.0,49.14,48.96,49.08,69400.0,49.0,49.14,48.96,49.08,69400.0
2011-03-09 15:30:00,49.07,49.09,48.93,49.05,112800.0,49.07,49.09,48.93,49.05,112800.0
2011-03-10 09:30:00,48.52,48.56,47.89,48.02,136000.0,48.52,48.56,47.89,48.02,136000.0
2011-03-10 10:00:00,48.02,48.05,47.31,47.72,258500.0,48.02,48.05,47.31,47.72,258500.0
2011-03-10 10:30:00,47.73,48.38,47.63,48.35,145400.0,47.73,48.38,47.63,48.35,145400.0
2011-03-10 11:00:00,48.37,48.38,48.1,48.18,57600.0,48.37,48.38,48.1,48.18,57600.0
2011-03-10 11:30:00,48.15,48.45,48.14,48.44,35800.0,48.15,48.45,48.14,48.44,35800.0
2011-03-10 12:00:00,48.44,48.47,48.25,48.3,50100.0,48.44,48.47,48.25,48.3,50100.0
2011-03-10 12:30:00,48.27,48.37,48.18,48.34,89200.0,48.27,48.37,48.18,48.34,89200.0
2011-03-10 13:00:00,48.35,48.42,48.1,48.27,158800.0,48.35,48.42,48.1,48.27,158800.0
2011-03-10 13:30:00,48.28,48.32,48.05,48.24,202400.0,48.28,48.32,48.05,48.24,202400.0
2011-03-10 14:00:00,48.22,48.34,48.17,48.23,41700.0,48.22,48.34,48.17,48.23,41700.0
2011-03-10 14:30:00,48.23,48.36,48.2,48.31,58700.0,48.23,48.36,48.2,48.31,58700.0
2011-03-10 15:00:00,48.33,48.33,48.1,48.16,70500.0,48.33,48.33,48.1,48.16,70500.0
2011-03-10 15:30:00,48.16,48.26,48.07,48.13,156100.0,48.16,48.26,48.07,48.13,156100.0
2011-03-11 09:30:00,47.88,47.91,47.53,47.61,174400.0,47.88,47.91,47.53,47.61,174400.0
2011-03-11 10:00:00,47.63,48.0,47.51,47.91,215400.0,47.63,48.0,47.51,47.91,215400.0
2011-03-11 10:30:00,47.92,48.13,47.76,47.95,132500.0,47.92,48.13,47.76,47.95,132500.0
2011-03-11 11:00:00,47.95,48.0,47.74,47.97,59800.0,47.95,48.0,47.74,47.97,59800.0
2011-03-11 11:30:00,47.96,48.36,47.92,48.35,125200.0,47.96,48.36,47.92,48.35,125200.0
2011-03-11 12:00:00,48.34,48.43,48.27,48.37,52000.0,48.34,48.43,48.27,48.37,52000.0
2011-03-11 12:30:00,48.36,48.52,48.35,48.49,50300.0,48.36,48.52,48.35,48.49,50300.0
2011-03-11 13:00:00,48.48,48.57,48.19,48.37,125300.0,48.48,48.57,48.19,48.37,125300.0
2011-03-11 13:30:00,48.37,48.41,48.28,48.36,25500.0,48.37,48.41,48.28,48.36,25500.0
2011-03-11 14:00:00,48.36,48.58,48.32,48.57,87000.0,48.36,48.58,48.32,48.57,87000.0
2011-03-11 14:30:00,48.58,48.86,48.55,48.65,194300.0,48.58,48.86,48.55,48.65,194300.0
2011-03-11 15:00:00,48.65,48.79,48.61,48.79,115100.0,48.65,48.79,48.61,48.79,115100.0
2011-03-11 15:30:00,48.78,48.93,48.76,48.79,273900.0,48.78,48.93,48.76,48.79,273900.0
2011-03-14 09:30:00,48.37,48.48,48.01,48.42,97300.0,48.37,48.48,48.01,48.42,97300.0
2011-03-14 10:00:00,48.42,48.48,48.35,48.44,146500.0,48.42,48.48,48.35,48.44,146500.0
2011-03-14 10:30:00,48.41,48.48,48.21,48.21,53600.0,48.41,48.48,48.21,48.21,53600.0
2011-03-14 11:00:00,48.19,48.23,47.91,48.0,34700.0,48.19,48.23,47.91,48.0,34700.0
2011-03-14 11:30:00,48.01,48.26,48.0,48.25,52300.0,48.01,48.26,48.0,48.25,52300.0
2011-03-14 12:00:00,48.25,48.46,48.18,48.45,99100.0,48.25,48.46,48.18,48.45,99100.0
2011-03-14 12:30:00,48.44,48.61,48.35,48.61,86400.0,48.44,48.61,48.35,48.61,86400.0
2011-03-14 13:00:00,48.6,48.69,48.54,48.65,87900.0,48.6,48.69,48.54,48.65,87900.0
2011-03-14 13:30:00,48.65,48.76,48.65,48.72,109400.0,48.65,48.76,48.65,48.72,109400.0
2011-03-14 14:00:00,48.72,48.93,48.69,48.85,62300.0,48.72,48.93,48.69,48.85,62300.0
2011-03-14 14:30:00,48.84,48.99,48.65,48.74,126600.0,48.84,48.99,48.65,48.74,126600.0
2011-03-14 15:00:00,48.74,48.85,48.7,48.77,75300.0,48.74,48.85,48.7,48.77,75300.0
2011-03-14 15:30:00,48.76,49.03,48.73,48.92,229800.0,48.76,49.03,48.73,48.92,229800.0
2011-03-15 09:30:00,47.69,48.2,47.38,48.05,254900.0,47.69,48.2,47.38,48.05,254900.0
2011-03-15 10:00:00,48.06,48.44,47.99,48.28,118700.0,48.06,48.44,47.99,48.28,118700.0
2011-03-15 10:30:00,48.31,48.89,48.25,48.85,148100.0,48.31,48.89,48.25,48.85,148100.0
2011-03-15 11:00:00,48.85,48.85,48.51,48.65,128000.0,48.85,48.85,48.51,48.65,128000.0
2011-03-15 11:30:00,48.67,48.71,48.51,48.68,190100.0,48.67,48.71,48.51,48.68,190100.0
2011-03-15 12:00:00,48.69,48.87,48.65,48.87,243400.0,48.69,48.87,48.65,48.87,243400.0
2011-03-15 12:30:00,48.86,48.91,48.59,48.62,509000.0,48.86,48.91,48.59,48.62,509000.0
2011-03-15 13:00:00,48.63,48.72,48.57,48.6,168300.0,48.63,48.72,48.57,48.6,168300.0
2011-03-15 13:30:00,48.6,48.65,48.45,48.58,73300.0,48.6,48.65,48.45,48.58,73300.0
2011-03-15 14:00:00,48.58,48.93,48.43,48.93,158000.0,48.58,48.93,48.43,48.93,158000.0
2011-03-15 14:30:00,48.91,48.91,48.68,48.79,107600.0,48.91,48.91,48.68,48.79,107600.0
2011-03-15 15:00:00,48.78,48.89,48.71,48.79,200100.0,48.78,48.89,48.71,48.79,200100.0
2011-03-15 15:30:00,48.81,49.14,48.77,48.94,466400.0,48.81,49.14,48.77,48.94,466400.0
2011-03-16 09:30:00,48.65,48.82,48.23,48.48,189300.0,48.65,48.82,48.23,48.48,189300.0
2011-03-16 10:00:00,48.48,48.72,48.47,48.62,74700.0,48.48,48.72,48.47,48.62,74700.0
2011-03-16 10:30:00,48.66,48.87,48.43,48.47,155600.0,48.66,48.87,48.43,48.47,155600.0
2011-03-16 11:00:00,48.47,48.91,48.36,48.36,192700.0,48.47,48.91,48.36,48.36,192700.0
2011-03-16 11:30:00,48.39,48.46,47.86,47.9,55200.0,48.39,48.46,47.86,47.9,55200.0
2011-03-16 12:00:00,47.9,48.23,47.71,48.13,103200.0,47.9,48.23,47.71,48.13,103200.0
2011-03-16 12:30:00,48.15,48.19,47.91,48.11,45500.0,48.15,48.19,47.91,48.11,45500.0
2011-03-16 13:00:00,48.13,48.18,47.94,47.96,67600.0,48.13,48.18,47.94,47.96,67600.0
2011-03-16 13:30:00,47.96,47.96,47.76,47.81,86100.0,47.96,47.96,47.76,47.81,86100.0
2011-03-16 14:00:00,47.81,47.89,47.64,47.75,140200.0,47.81,47.89,47.64,47.75,140200.0
2011-03-16 14:30:00,47.74,48.06,47.66,47.95,146800.0,47.74,48.06,47.66,47.95,146800.0
2011-03-16 15:00:00,47.97,48.03,47.79,47.88,117400.0,47.97,48.03,47.79,47.88,117400.0
2011-03-16 15:30:00,47.87,47.9,47.31,47.35,404600.0,47.87,47.9,47.31,47.35,404600.0
2011-03-17 09:30:00,48.0,48.09,47.5,47.76,126200.0,48.0,48.09,47.5,47.76,126200.0
2011-03-17 10:00:00,47.76,47.97,47.57,47.93,99900.0,47.76,47.97,47.57,47.93,99900.0
2011-03-17 10:30:00,47.94,48.27,47.93,47.97,129300.0,47.94,48.27,47.93,47.97,129300.0
2011-03-17 11:00:00,47.95,48.01,47.73,47.78,60100.0,47.95,48.01,47.73,47.78,60100.0
2011-03-17 11:30:00,47.77,47.86,47.53,47.53,87000.0,47.77,47.86,47.53,47.53,87000.0
2011-03-17 12:00:00,47.53,47.61,47.43,47.6,94800.0,47.53,47.61,47.43,47.6,94800.0
2011-03-17 12:30:00,47.61,47.68,47.47,47.54,69400.0,47.61,47.68,47.47,47.54,69400.0
2011-03-17 13:00:00,47.53,47.7,47.46,47.49,51100.0,47.53,47.7,47.46,47.49,51100.0
2011-03-17 13:30:00,47.47,47.56,47.43,47.48,75200.0,47.47,47.56,47.43,47.48,75200.0
2011-03-17 14:00:00,47.5,47.53,47.11,47.31,126100.0,47.5,47.53,47.11,47.31,126100.0
2011-03-17 14:30:00,47.32,47.41,47.29,47.32,73000.0,47.32,47.41,47.29,47.32,73000.0
2011-03-17 15:00:00,47.32,47.39,47.2,47.22,68700.0,47.32,47.39,47.2,47.22,68700.0
2011-03-17 15:30:00,47.22,47.41,47.22,47.31,201000.0,47.22,47.41,47.22,47.31,201000.0
2011-03-18 09:30:00,47.87,48.2,47.79,48.02,467400.0,47.87,48.2,47.79,48.02,467400.0
2011-03-18 10:00:00,48.01,48.16,47.74,47.89,117600.0,48.01,48.16,47.74,47.89,117600.0
2011-03-18 10:30:00,47.89,48.0,47.8,47.87,89200.0,47.89,48.0,47.8,47.87,89200.0
2011-03-18 11:00:00,47.88,48.0,47.66,47.69,81700.0,47.88,48.0,47.66,47.69,81700.0
2011-03-18 11:30:00,47.67,47.92,47.66,47.77,87800.0,47.67,47.92,47.66,47.77,87800.0
2011-03-18 12:00:00,47.78,48.0,47.68,47.93,49100.0,47.78,48.0,47.68,47.93,49100.0
2011-03-18 12:30:00,47.92,47.99,47.81,47.85,43800.0,47.92,47.99,47.81,47.85,43800.0
2011-03-18 13:00:00,47.85,48.0,47.82,47.96,102100.0,47.85,48.0,47.82,47.96,102100.0
2011-03-18 13:30:00,47.98,48.23,47.98,48.15,85000.0,47.98,48.23,47.98,48.15,85000.0
2011-03-18 14:00:00,48.14,48.19,47.94,47.97,68800.0,48.14,48.19,47.94,47.97,68800.0
2011-03-18 14:30:00,47.99,48.06,47.84,47.92,193600.0,47.99,48.06,47.84,47.92,193600.0
2011-03-18 15:00:00,47.93,47.96,47.85,47.87,91300.0,47.93,47.96,47.85,47.87,91300.0
2011-03-18 15:30:00,47.89,48.02,47.89,47.98,219500.0,47.89,48.02,47.89,47.98,219500.0
2011-03-21 09:30:00,48.46,49.15,48.42,48.98,191700.0,48.46,49.15,48.42,48.98,191700.0
2011-03-21 10:00:00,48.98,49.17,48.84,48.97,108900.0,48.98,49.17,48.84,48.97,108900.0
2011-03-21 10:30:00,48.97,49.32,48.94,49.19,82100.0,48.97,49.32,48.94,49.19,82100.0
2011-03-21 11:00:00,49.19,49.36,49.17,49.19,36800.0,49.19,49.36,49.17,49.19,36800.0
2011-03-21 11:30:00,49.17,49.19,49.03,49.04,30200.0,49.17,49.19,49.03,49.04,30200.0
2011-03-21 12:00:00,49.04,49.17,49.04,49.13,45900.0,49.04,49.17,49.04,49.13,45900.0
2011-03-21 12:30:00,49.14,49.2,48.96,49.01,68800.0,49.14,49.2,48.96,49.01,68800.0
2011-03-21 13:00:00,49.02,49.11,48.97,49.02,76600.0,49.02,49.11,48.97,49.02,76600.0
2011-03-21 13:30:00,49.01,49.11,49.0,49.1,79900.0,49.01,49.11,49.0,49.1,79900.0
2011-03-21 14:00:00,49.1,49.12,49.04,49.06,40000.0,49.1,49.12,49.04,49.06,40000.0
2011-03-21 14:30:00,49.05,49.13,48.97,49.03,54000.0,49.05,49.13,48.97,49.03,54000.0
2011-03-21 15:00:00,49.03,49.04,48.88,48.91,120000.0,49.03,49.04,48.88,48.91,120000.0
2011-03-21 15:30:00,48.9,49.03,48.89,48.92,193900.0,48.9,49.03,48.89,48.92,193900.0
2011-03-22 09:30:00,48.91,49.08,48.79,48.89,82800.0,48.91,49.08,48.79,48.89,82800.0
2011-03-22 10:00:00,48.88,49.05,48.75,49.05,41000.0,48.88,49.05,48.75,49.05,41000.0
2011-03-22 10:30:00,49.05,49.15,49.03,49.06,69300.0,49.05,49.15,49.03,49.06,69300.0
2011-03-22 11:00:00,49.05,49.08,48.84,49.06,37200.0,49.05,49.08,48.84,49.06,37200.0
2011-03-22 11:30:00,49.05,49.1,49.01,49.03,18500.0,49.05,49.1,49.01,49.03,18500.0
2011-03-22 12:00:00,49.03,49.1,48.92,48.98,50600.0,49.03,49.1,48.92,48.98,50600.0
2011-03-22 12:30:00,48.97,49.0,48.97,49.0,69600.0,48.97,49.0,48.97,49.0,69600.0
2011-03-22 13:00:00,49.0,49.02,48.95,48.98,69000.0,49.0,49.02,48.95,48.98,69000.0
2011-03-22 13:30:00,48.96,49.02,48.89,48.98,25300.0,48.96,49.02,48.89,48.98,25300.0
2011-03-22 14:00:00,48.98,49.0,48.8,48.85,25200.0,48.98,49.0,48.8,48.85,25200.0
2011-03-22 14:30:00,48.84,49.0,48.8,48.97,31300.0,48.84,49.0,48.8,48.97,31300.0
2011-03-22 15:00:00,48.98,49.1,48.97,49.02,50100.0,48.98,49.1,48.97,49.02,50100.0
2011-03-22 15:30:00,49.0,49.14,48.97,49.02,127900.0,49.0,49.14,48.97,49.02,127900.0
2011-03-23 09:30:00,48.93,48.99,48.3,48.64,132400.0,48.93,48.99,48.3,48.64,132400.0
2011-03-23 10:00:00,48.69,48.69,48.1,48.47,104200.0,48.69,48.69,48.1,48.47,104200.0
2011-03-23 10:30:00,48.47,48.54,48.23,48.28,127900.0,48.47,48.54,48.23,48.28,127900.0
2011-03-23 11:00:00,48.29,48.61,48.23,48.52,119700.0,48.29,48.61,48.23,48.52,119700.0
2011-03-23 11:30:00,48.52,48.83,48.52,48.75,89600.0,48.52,48.83,48.52,48.75,89600.0
2011-03-23 12:00:00,48.75,48.97,48.64,48.97,113900.0,48.75,48.97,48.64,48.97,113900.0
2011-03-23 12:30:00,48.97,49.05,48.68,48.69,123000.0,48.97,49.05,48.68,48.69,123000.0
2011-03-23 13:00:00,48.7,48.71,48.55,48.61,59100.0,48.7,48.71,48.55,48.61,59100.0
2011-03-23 13:30:00,48.62,48.74,48.62,48.65,62100.0,48.62,48.74,48.62,48.65,62100.0
2011-03-23 14:00:00,48.64,48.81,48.61,48.7,98200.0,48.64,48.81,48.61,48.7,98200.0
2011-03-23 14:30:00,48.7,48.91,48.59,48.88,198200.0,48.7,48.91,48.59,48.88,198200.0
2011-03-23 15:00:00,48.88,48.92,48.74,48.82,342000.0,48.88,48.92,48.74,48.82,342000.0
2011-03-23 15:30:00,48.82,48.93,48.7,48.71,337100.0,48.82,48.93,48.7,48.71,337100.0
2011-03-24 09:30:00,49.14,49.17,48.68,48.82,244700.0,49.14,49.17,48.68,48.82,244700.0
2011-03-24 10:00:00,48.84,49.05,48.77,48.8,64100.0,48.84,49.05,48.77,48.8,64100.0
2011-03-24 10:30:00,48.79,49.26,48.79,49.24,116600.0,48.79,49.26,48.79,49.24,116600.0
2011-03-24 11:00:00,49.26,49.43,49.04,49.14,117200.0,49.26,49.43,49.04,49.14,117200.0
2011-03-24 11:30:00,49.14,49.2,48.94,49.0,103500.0,49.14,49.2,48.94,49.0,103500.0
2011-03-24 12:00:00,48.99,49.28,48.99,49.24,99800.0,48.99,49.28,48.99,49.24,99800.0
2011-03-24 12:30:00,49.24,49.27,49.09,49.25,88600.0,49.24,49.27,49.09,49.25,88600.0
2011-03-24 13:00:00,49.24,49.24,49.08,49.16,86100.0,49.24,49.24,49.08,49.16,86100.0
2011-03-24 13:30:00,49.15,49.27,48.92,49.14,101400.0,49.15,49.27,48.92,49.14,101400.0
2011-03-24 14:00:00,49.14,49.28,48.95,49.21,134300.0,49.14,49.28,48.95,49.21,134300.0
2011-03-24 14:30:00,49.21,49.22,49.07,49.1,179200.0,49.21,49.22,49.07,49.1,179200.0
2011-03-24 15:00:00,49.12,49.22,48.99,49.21,423700.0,49.12,49.22,48.99,49.21,423700.0
2011-03-24 15:30:00,49.21,49.24,49.04,49.07,414500.0,49.21,49.24,49.04,49.07,414500.0
2011-03-25 09:30:00,49.25,49.33,49.05,49.27,173500.0,49.25,49.33,49.05,49.27,173500.0
2011-03-25 10:00:00,49.28,49.43,49.1,49.35,100500.0,49.28,49.43,49.1,49.35,100500.0
2011-03-25 10:30:00,49.35,49.79,49.34,49.78,130200.0,49.35,49.79,49.34,49.78,130200.0
2011-03-25 11:00:00,49.79,49.87,49.63,49.72,115700.0,49.79,49.87,49.63,49.72,115700.0
2011-03-25 11:30:00,49.74,50.05,49.74,50.02,105500.0,49.74,50.05,49.74,50.02,105500.0
2011-03-25 12:00:00,50.02,50.05,49.95,50.0,52300.0,50.02,50.05,49.95,50.0,52300.0
2011-03-25 12:30:00,50.0,50.03,49.7,49.7,66600.0,50.0,50.03,49.7,49.7,66600.0
2011-03-25 13:00:00,49.7,49.86,49.67,49.83,36800.0,49.7,49.86,49.67,49.83,36800.0
2011-03-25 13:30:00,49.82,49.9,49.72,49.8,41700.0,49.82,49.9,49.72,49.8,41700.0
2011-03-25 14:00:00,49.8,49.83,49.55,49.56,62900.0,49.8,49.83,49.55,49.56,62900.0
2011-03-25 14:30:00,49.57,49.65,49.55,49.58,80900.0,49.57,49.65,49.55,49.58,80900.0
2011-03-25 15:00:00,49.58,49.62,49.41,49.45,58300.0,49.58,49.62,49.41,49.45,58300.0
2011-03-25 15:30:00,49.45,49.46,49.28,49.35,132800.0,49.45,49.46,49.28,49.35,132800.0
2011-03-28 09:30:00,49.38,49.84,49.23,49.74,129000.0,49.38,49.84,49.23,49.74,129000.0
2011-03-28 10:00:00,49.74,49.91,49.65,49.69,58000.0,49.74,49.91,49.65,49.69,58000.0
2011-03-28 10:30:00,49.7,49.94,49.6,49.61,42300.0,49.7,49.94,49.6,49.61,42300.0
2011-03-28 11:00:00,49.62,49.64,49.48,49.49,38900.0,49.62,49.64,49.48,49.49,38900.0
2011-03-28 11:30:00,49.5,49.52,49.31,49.49,69900.0,49.5,49.52,49.31,49.49,69900.0
2011-03-28 12:00:00,49.49,49.57,49.4,49.42,42500.0,49.49,49.57,49.4,49.42,42500.0
2011-03-28 12:30:00,49.42,49.49,49.41,49.48,20500.0,49.42,49.49,49.41,49.48,20500.0
2011-03-28 13:00:00,49.5,49.67,49.49,49.57,27200.0,49.5,49.67,49.49,49.57,27200.0
2011-03-28 13:30:00,49.59,49.65,49.56,49.58,17900.0,49.59,49.65,49.56,49.58,17900.0
2011-03-28 14:00:00,49.58,49.68,49.56,49.68,36700.0,49.58,49.68,49.56,49.68,36700.0
2011-03-28 14:30:00,49.68,49.76,49.56,49.56,42100.0,49.68,49.76,49.56,49.56,42100.0
2011-03-28 15:00:00,49.57,49.58,49.49,49.49,41300.0,49.57,49.58,49.49,49.49,41300.0
2011-03-28 15:30:00,49.51,49.54,49.28,49.39,107400.0,49.51,49.54,49.28,49.39,107400.0
2011-03-29 09:30:00,49.13,49.6,48.91,49.56,105800.0,49.13,49.6,48.91,49.56,105800.0
2011-03-29 10:00:00,49.55,49.91,49.55,49.89,86400.0,49.55,49.91,49.55,49.89,86400.0
2011-03-29 10:30:00,49.89,50.08,49.84,50.06,103000.0,49.89,50.08,49.84,50.06,103000.0
2011-03-29 11:00:00,50.07,50.33,50.06,50.33,102800.0,50.07,50.33,50.06,50.33,102800.0
2011-03-29 11:30:00,50.31,50.56,50.14,50.55,92700.0,50.31,50.56,50.14,50.55,92700.0
2011-03-29 12:00:00,50.54,50.66,50.51,50.53,61100.0,50.54,50.66,50.51,50.53,61100.0
2011-03-29 12:30:00,50.49,50.69,50.48,50.64,77200.0,50.49,50.69,50.48,50.64,77200.0
2011-03-29 13:00:00,50.62,50.62,50.37,50.42,40800.0,50.62,50.62,50.37,50.42,40800.0
2011-03-29 13:30:00,50.42,50.49,50.3,50.33,61000.0,50.42,50.49,50.3,50.33,61000.0
2011-03-29 14:00:00,50.32,50.39,50.31,50.32,39300.0,50.32,50.39,50.31,50.32,39300.0
2011-03-29 14:30:00,50.31,50.42,50.31,50.35,52900.0,50.31,50.42,50.31,50.35,52900.0
2011-03-29 15:00:00,50.36,50.37,50.28,50.3,69000.0,50.36,50.37,50.28,50.3,69000.0
2011-03-29 15:30:00,50.3,50.33,50.13,50.25,209500.0,50.3,50.33,50.13,50.25,209500.0
2011-03-30 09:30:00,50.6,50.79,50.46,50.7,71300.0,50.6,50.79,50.46,50.7,71300.0
2011-03-30 10:00:00,50.69,50.74,50.38,50.54,61400.0,50.69,50.74,50.38,50.54,61400.0
2011-03-30 10:30:00,50.53,50.85,50.53,50.75,63400.0,50.53,50.85,50.53,50.75,63400.0
2011-03-30 11:00:00,50.76,50.79,50.7,50.74,49900.0,50.76,50.79,50.7,50.74,49900.0
2011-03-30 11:30:00,50.74,50.94,50.74,50.91,44600.0,50.74,50.94,50.74,50.91,44600.0
2011-03-30 12:00:00,50.91,51.13,50.91,51.07,110000.0,50.91,51.13,50.91,51.07,110000.0
2011-03-30 12:30:00,51.06,51.18,51.06,51.12,63400.0,51.06,51.18,51.06,51.12,63400.0
2011-03-30 13:00:00,51.12,51.17,50.92,50.99,78300.0,51.12,51.17,50.92,50.99,78300.0
2011-03-30 13:30:00,51.0,51.11,50.95,50.96,47100.0,51.0,51.11,50.95,50.96,47100.0
2011-03-30 14:00:00,50.96,51.02,50.89,50.96,90500.0,50.96,51.02,50.89,50.96,90500.0
2011-03-30 14:30:00,50.97,51.03,50.93,50.95,73300.0,50.97,51.03,50.93,50.95,73300.0
2011-03-30 15:00:00,50.95,51.03,50.89,50.97,104100.0,50.95,51.03,50.89,50.97,104100.0
2011-03-30 15:30:00,50.97,51.02,50.81,50.9,188600.0,50.97,51.02,50.81,50.9,188600.0
2011-03-31 09:30:00,50.93,51.27,50.84,51.07,163800.0,50.93,51.27,50.84,51.07,163800.0
2011-03-31 10:00:00,51.1,51.19,50.94,51.08,65500.0,51.1,51.19,50.94,51.08,65500.0
2011-03-31 10:30:00,51.07,51.44,51.07,51.43,70900.0,51.07,51.44,51.07,51.43,70900.0
2011-03-31 11:00:00,51.41,51.48,51.26,51.31,156900.0,51.41,51.48,51.26,51.31,156900.0
2011-03-31 11:30:00,51.32,51.33,51.15,51.15,77900.0,51.32,51.33,51.15,51.15,77900.0
2011-03-31 12:00:00,51.15,51.2,50.96,51.2,140200.0,51.15,51.2,50.96,51.2,140200.0
2011-03-31 12:30:00,51.19,51.19,50.72,51.03,320600.0,51.19,51.19,50.72,51.03,320600.0
2011-03-31 13:00:00,51.03,51.05,50.97,51.05,90400.0,51.03,51.05,50.97,51.05,90400.0
2011-03-31 13:30:00,51.04,51.05,50.93,50.99,123400.0,51.04,51.05,50.93,50.99,123400.0
2011-03-31 14:00:00,50.98,51.03,50.89,50.99,205500.0,50.98,51.03,50.89,50.99,205500.0
2011-03-31 14:30:00,50.98,51.07,50.98,51.03,92300.0,50.98,51.07,50.98,51.03,92300.0
2011-03-31 15:00:00,51.03,51.04,50.96,51.02,126400.0,51.03,51.04,50.96,51.02,126400.0
2011-03-31 15:30:00,51.02,51.07,50.89,51.05,337900.0,51.02,51.07,50.89,51.05,337900.0
2011-04-01 09:30:00,51.39,51.45,51.13,51.16,175800.0,51.39,51.45,51.13,51.16,175800.0
2011-04-01 10:00:00,51.18,51.28,51.12,51.2,73000.0,51.18,51.28,51.12,51.2,73000.0
2011-04-01 10:30:00,51.2,51.45,51.2,51.44,59700.0,51.2,51.45,51.2,51.44,59700.0
2011-04-01 11:00:00,51.45,51.49,51.37,51.49,51700.0,51.45,51.49,51.37,51.49,51700.0
2011-04-01 11:30:00,51.49,51.69,51.49,51.6,58900.0,51.49,51.69,51.49,51.6,58900.0
2011-04-01 12:00:00,51.6,51.72,51.55,51.71,59200.0,51.6,51.72,51.55,51.71,59200.0
2011-04-01 12:30:00,51.71,51.84,51.64,51.8,47400.0,51.71,51.84,51.64,51.8,47400.0
2011-04-01 13:00:00,51.79,51.9,51.77,51.85,83100.0,51.79,51.9,51.77,51.85,83100.0
2011-04-01 13:30:00,51.86,52.0,51.84,51.98,63300.0,51.86,52.0,51.84,51.98,63300.0
2011-04-01 14:00:00,51.98,52.11,51.97,52.09,73300.0,51.98,52.11,51.97,52.09,73300.0
2011-04-01 14:30:00,52.09,52.09,51.54,51.64,193600.0,52.09,52.09,51.54,51.64,193600.0
2011-04-01 15:00:00,51.66,51.66,51.33,51.42,156300.0,51.66,51.66,51.33,51.42,156300.0
2011-04-01 15:30:00,51.43,51.66,51.42,51.59,270600.0,51.43,51.66,51.42,51.59,270600.0
2011-04-04 09:30:00,51.64,52.01,51.61,52.0,86400.0,51.64,52.01,51.61,52.0,86400.0
2011-04-04 10:00:00,52.0,52.03,51.81,51.9,63600.0,52.0,52.03,51.81,51.9,63600.0
2011-04-04 10:30:00,51.92,51.98,51.64,51.65,56200.0,51.92,51.98,51.64,51.65,56200.0
2011-04-04 11:00:00,51.63,51.78,51.52,51.63,43800.0,51.63,51.78,51.52,51.63,43800.0
2011-04-04 11:30:00,51.62,51.95,51.62,51.93,55500.0,51.62,51.95,51.62,51.93,55500.0
2011-04-04 12:00:00,51.93,52.0,51.9,51.95,36700.0,51.93,52.0,51.9,51.95,36700.0
2011-04-04 12:30:00,51.95,51.98,51.87,51.9,45800.0,51.95,51.98,51.87,51.9,45800.0
2011-04-04 13:00:00,51.91,51.93,51.81,51.92,60500.0,51.91,51.93,51.81,51.92,60500.0
2011-04-04 13:30:00,51.93,51.97,51.73,51.88,67900.0,51.93,51.97,51.73,51.88,67900.0
2011-04-04 14:00:00,51.87,51.96,51.84,51.94,46600.0,51.87,51.96,51.84,51.94,46600.0
2011-04-04 14:30:00,51.95,51.98,51.89,51.97,35700.0,51.95,51.98,51.89,51.97,35700.0
2011-04-04 15:00:00,51.97,51.99,51.85,51.94,84500.0,51.97,51.99,51.85,51.94,84500.0
2011-04-04 15:30:00,51.94,52.0,51.86,51.98,155400.0,51.94,52.0,51.86,51.98,155400.0
2011-04-05 09:30:00,51.92,51.92,51.38,51.63,100900.0,51.92,51.92,51.38,51.63,100900.0
2011-04-05 10:00:00,51.58,51.76,51.39,51.62,79800.0,51.58,51.76,51.39,51.62,79800.0
2011-04-05 10:30:00,51.62,51.84,51.58,51.77,48900.0,51.62,51.84,51.58,51.77,48900.0
2011-04-05 11:00:00,51.75,51.89,51.69,51.72,36300.0,51.75,51.89,51.69,51.72,36300.0
2011-04-05 11:30:00,51.73,51.81,51.66,51.8,54600.0,51.73,51.81,51.66,51.8,54600.0
2011-04-05 12:00:00,51.79,51.79,51.59,51.64,52100.0,51.79,51.79,51.59,51.64,52100.0
2011-04-05 12:30:00,51.64,51.8,51.59,51.73,34600.0,51.64,51.8,51.59,51.73,34600.0
2011-04-05 13:00:00,51.75,51.84,51.73,51.83,18100.0,51.75,51.84,51.73,51.83,18100.0
2011-04-05 13:30:00,51.83,51.9,51.82,51.9,15800.0,51.83,51.9,51.82,51.9,15800.0
2011-04-05 14:00:00,51.88,51.94,51.72,51.93,53100.0,51.88,51.94,51.72,51.93,53100.0
2011-04-05 14:30:00,51.91,51.93,51.72,51.75,59300.0,51.91,51.93,51.72,51.75,59300.0
2011-04-05 15:00:00,51.75,51.77,51.47,51.54,77000.0,51.75,51.77,51.47,51.54,77000.0
2011-04-05 15:30:00,51.54,51.67,51.49,51.65,105200.0,51.54,51.67,51.49,51.65,105200.0
2011-04-06 09:30:00,52.0,52.16,51.69,51.75,77000.0,52.0,52.16,51.69,51.75,77000.0
2011-04-06 10:00:00,51.77,51.83,51.59,51.76,57000.0,51.77,51.83,51.59,51.76,57000.0
2011-04-06 10:30:00,51.76,51.93,51.74,51.8,29900.0,51.76,51.93,51.74,51.8,29900.0
2011-04-06 11:00:00,51.78,51.79,51.36,51.51,58400.0,51.78,51.79,51.36,51.51,58400.0
2011-04-06 11:30:00,51.53,51.55,51.44,51.48,52700.0,51.53,51.55,51.44,51.48,52700.0
2011-04-06 12:00:00,51.47,51.6,51.46,51.55,28900.0,51.47,51.6,51.46,51.55,28900.0
2011-04-06 12:30:00,51.55,51.67,51.54,51.67,34600.0,51.55,51.67,51.54,51.67,34600.0
2011-04-06 13:00:00,51.65,51.77,51.62,51.64,30800.0,51.65,51.77,51.62,51.64,30800.0
2011-04-06 13:30:00,51.66,51.82,51.66,51.7,51200.0,51.66,51.82,51.66,51.7,51200.0
2011-04-06 14:00:00,51.7,51.77,51.65,51.66,23100.0,51.7,51.77,51.65,51.66,23100.0
2011-04-06 14:30:00,51.67,51.78,51.67,51.78,25700.0,51.67,51.78,51.67,51.78,25700.0
2011-04-06 15:00:00,51.78,51.83,51.7,51.71,30200.0,51.78,51.83,51.7,51.71,30200.0
2011-04-06 15:30:00,51.71,51.82,51.71,51.8,71400.0,51.71,51.82,51.71,51.8,71400.0
2011-04-07 09:30:00,51.66,52.44,51.66,52.26,74900.0,51.66,52.44,51.66,52.26,74900.0
2011-04-07 10:00:00,52.28,52.28,51.72,51.73,25400.0,52.28,52.28,51.72,51.73,25400.0
2011-04-07 10:30:00,51.72,51.72,51.28,51.46,156700.0,51.72,51.72,51.28,51.46,156700.0
2011-04-07 11:00:00,51.49,51.58,51.39,51.43,38800.0,51.49,51.58,51.39,51.43,38800.0
2011-04-07 11:30:00,51.43,51.48,51.3,51.46,45000.0,51.43,51.48,51.3,51.46,45000.0
2011-04-07 12:00:00,51.44,51.7,51.3,51.56,77700.0,51.44,51.7,51.3,51.56,77700.0
2011-04-07 12:30:00,51.54,51.81,51.51,51.62,60900.0,51.54,51.81,51.51,51.62,60900.0
2011-04-07 13:00:00,51.62,51.68,51.5,51.52,36900.0,51.62,51.68,51.5,51.52,36900.0
2011-04-07 13:30:00,51.52,51.65,51.5,51.62,41300.0,51.52,51.65,51.5,51.62,41300.0
2011-04-07 14:00:00,51.62,51.63,51.5,51.53,45400.0,51.62,51.63,51.5,51.53,45400.0
2011-04-07 14:30:00,51.53,51.68,51.53,51.68,33500.0,51.53,51.68,51.53,51.68,33500.0
2011-04-07 15:00:00,51.67,51.69,51.51,51.53,54800.0,51.67,51.69,51.51,51.53,54800.0
2011-04-07 15:30:00,51.53,51.62,51.47,51.62,165800.0,51.53,51.62,51.47,51.62,165800.0
2011-04-08 09:30:00,51.69,51.9,51.63,51.81,51700.0,51.69,51.9,51.63,51.81,51700.0
2011-04-08 10:00:00,51.78,51.9,51.75,51.8,60000.0,51.78,51.9,51.75,51.8,60000.0
2011-04-08 10:30:00,51.8,51.9,51.77,51.8,45000.0,51.8,51.9,51.77,51.8,45000.0
2011-04-08 11:00:00,51.8,52.02,51.8,51.9,56300.0,51.8,52.02,51.8,51.9,56300.0
2011-04-08 11:30:00,51.9,52.15,51.9,51.95,57400.0,51.9,52.15,51.9,51.95,57400.0
2011-04-08 12:00:00,51.95,52.0,51.84,51.87,59100.0,51.95,52.0,51.84,51.87,59100.0
2011-04-08 12:30:00,51.88,52.03,51.87,51.9,32400.0,51.88,52.03,51.87,51.9,32400.0
2011-04-08 13:00:00,51.9,51.91,51.74,51.76,80100.0,51.9,51.91,51.74,51.76,80100.0
2011-04-08 13:30:00,51.75,51.84,51.67,51.7,44100.0,51.75,51.84,51.67,51.7,44100.0
2011-04-08 14:00:00,51.7,51.74,51.61,51.64,65000.0,51.7,51.74,51.61,51.64,65000.0
2011-04-08 14:30:00,51.64,51.65,51.19,51.21,118300.0,51.64,51.65,51.19,51.21,118300.0
2011-04-08 15:00:00,51.19,51.38,51.16,51.31,94600.0,51.19,51.38,51.16,51.31,94600.0
2011-04-08 15:30:00,51.31,51.49,51.3,51.35,201100.0,51.31,51.49,51.3,51.35,201100.0
2011-04-11 09:30:00,51.53,52.36,51.5,51.52,322000.0,51.53,52.36,51.5,51.52,322000.0
2011-04-11 10:00:00,51.53,51.63,51.15,51.21,106000.0,51.53,51.63,51.15,51.21,106000.0
2011-04-11 10:30:00,51.2,51.74,51.18,51.66,95600.0,51.2,51.74,51.18,51.66,95600.0
2011-04-11 11:00:00,51.66,51.66,51.33,51.35,54100.0,51.66,51.66,51.33,51.35,54100.0
2011-04-11 11:30:00,51.37,51.4,51.07,51.07,52600.0,51.37,51.4,51.07,51.07,52600.0
2011-04-11 12:00:00,51.1,51.35,51.02,51.34,42700.0,51.1,51.35,51.02,51.34,42700.0
2011-04-11 12:30:00,51.34,51.43,51.29,51.31,50900.0,51.34,51.43,51.29,51.31,50900.0
2011-04-11 13:00:00,51.31,51.41,51.18,51.4,52900.0,51.31,51.41,51.18,51.4,52900.0
2011-04-11 13:30:00,51.4,51.45,51.19,51.21,72100.0,51.4,51.45,51.19,51.21,72100.0
2011-04-11 14:00:00,51.22,51.35,51.19,51.35,41200.0,51.22,51.35,51.19,51.35,41200.0
2011-04-11 14:30:00,51.34,51.38,51.23,51.25,55200.0,51.34,51.38,51.23,51.25,55200.0
2011-04-11 15:00:00,51.26,51.54,51.22,51.49,136000.0,51.26,51.54,51.22,51.49,136000.0
2011-04-11 15:30:00,51.5,51.67,51.48,51.63,122000.0,51.5,51.67,51.48,51.63,122000.0
2011-04-12 09:30:00,51.42,51.66,51.11,51.12,114500.0,51.42,51.66,51.11,51.12,114500.0
2011-04-12 10:00:00,51.14,51.41,50.99,51.28,143700.0,51.14,51.41,50.99,51.28,143700.0
2011-04-12 10:30:00,51.29,51.48,51.05,51.12,151400.0,51.29,51.48,51.05,51.12,151400.0
2011-04-12 11:00:00,51.12,51.17,50.98,51.08,102500.0,51.12,51.17,50.98,51.08,102500.0
2011-04-12 11:30:00,51.08,51.1,50.99,50.99,42300.0,51.08,51.1,50.99,50.99,42300.0
2011-04-12 12:00:00,51.01,51.15,50.93,51.09,38800.0,51.01,51.15,50.93,51.09,38800.0
2011-04-12 12:30:00,51.1,51.23,50.99,51.22,29800.0,51.1,51.23,50.99,51.22,29800.0
2011-04-12 13:00:00,51.22,51.33,51.11,51.24,59100.0,51.22,51.33,51.11,51.24,59100.0
2011-04-12 13:30:00,51.25,51.29,51.1,51.2,76100.0,51.25,51.29,51.1,51.2,76100.0
2011-04-12 14:00:00,51.16,51.25,51.09,51.12,38000.0,51.16,51.25,51.09,51.12,38000.0
2011-04-12 14:30:00,51.13,51.25,51.13,51.19,50000.0,51.13,51.25,51.13,51.19,50000.0
2011-04-12 15:00:00,51.19,51.25,51.15,51.22,108700.0,51.19,51.25,51.15,51.22,108700.0
2011-04-12 15:30:00,51.22,51.38,51.17,51.38,199700.0,51.22,51.38,51.17,51.38,199700.0
2011-04-13 09:30:00,51.55,53.04,51.41,52.96,459300.0,51.55,53.04,51.41,52.96,459300.0
2011-04-13 10:00:00,52.95,53.89,52.76,52.89,750300.0,52.95,53.89,52.76,52.89,750300.0
2011-04-13 10:30:00,52.86,53.0,52.55,52.73,296400.0,52.86,53.0,52.55,52.73,296400.0
2011-04-13 11:00:00,52.73,52.81,52.42,52.74,212000.0,52.73,52.81,52.42,52.74,212000.0
2011-04-13 11:30:00,52.73,52.79,52.45,52.45,238200.0,52.73,52.79,52.45,52.45,238200.0
2011-04-13 12:00:00,52.47,52.54,52.33,52.37,183900.0,52.47,52.54,52.33,52.37,183900.0
2011-04-13 12:30:00,52.37,52.37,52.08,52.29,114800.0,52.37,52.37,52.08,52.29,114800.0
2011-04-13 13:00:00,52.3,52.37,52.15,52.23,130500.0,52.3,52.37,52.15,52.23,130500.0
2011-04-13 13:30:00,52.23,52.26,51.97,52.08,146900.0,52.23,52.26,51.97,52.08,146900.0
2011-04-13 14:00:00,52.08,52.26,52.03,52.08,217300.0,52.08,52.26,52.03,52.08,217300.0
2011-04-13 14:30:00,52.07,52.2,52.03,52.17,258300.0,52.07,52.2,52.03,52.17,258300.0
2011-04-13 15:00:00,52.17,52.25,52.0,52.05,255700.0,52.17,52.25,52.0,52.05,255700.0
2011-04-13 15:30:00,52.05,52.16,51.88,51.96,301400.0,52.05,52.16,51.88,51.96,301400.0
2011-04-14 09:30:00,51.7,52.21,51.0,51.93,512000.0,51.7,52.21,51.0,51.93,512000.0
2011-04-14 10:00:00,51.91,52.28,51.39,52.26,183800.0,51.91,52.28,51.39,52.26,183800.0
2011-04-14 10:30:00,52.25,53.0,52.17,52.77,430200.0,52.25,53.0,52.17,52.77,430200.0
2011-04-14 11:00:00,52.74,52.84,52.41,52.43,184100.0,52.74,52.84,52.41,52.43,184100.0
2011-04-14 11:30:00,52.43,52.84,52.42,52.81,179200.0,52.43,52.84,52.42,52.81,179200.0
2011-04-14 12:00:00,52.8,52.9,52.75,52.81,174200.0,52.8,52.9,52.75,52.81,174200.0
2011-04-14 12:30:00,52.8,52.9,52.65,52.8,151400.0,52.8,52.9,52.65,52.8,151400.0
2011-04-14 13:00:00,52.8,52.98,52.71,52.85,166500.0,52.8,52.98,52.71,52.85,166500.0
2011-04-14 13:30:00,52.86,52.98,52.72,52.83,277300.0,52.86,52.98,52.72,52.83,277300.0
2011-04-14 14:00:00,52.83,53.35,52.8,53.31,236900.0,52.83,53.35,52.8,53.31,236900.0
2011-04-14 14:30:00,53.31,53.54,53.25,53.45,371200.0,53.31,53.54,53.25,53.45,371200.0
2011-04-14 15:00:00,53.44,53.94,53.44,53.92,435700.0,53.44,53.94,53.44,53.92,435700.0
2011-04-14 15:30:00,53.91,53.91,53.48,53.5,734700.0,53.91,53.91,53.48,53.5,734700.0
2011-04-15 09:30:00,53.4,53.5,52.55,52.67,449500.0,53.4,53.5,52.55,52.67,449500.0
2011-04-15 10:00:00,52.66,53.2,52.66,53.06,227700.0,52.66,53.2,52.66,53.06,227700.0
2011-04-15 10:30:00,53.06,53.19,52.99,53.13,246200.0,53.06,53.19,52.99,53.13,246200.0
2011-04-15 11:00:00,53.13,53.41,53.04,53.12,413800.0,53.13,53.41,53.04,53.12,413800.0
2011-04-15 11:30:00,53.13,53.16,53.0,53.08,239500.0,53.13,53.16,53.0,53.08,239500.0
2011-04-15 12:00:00,53.08,53.52,53.03,53.48,99200.0,53.08,53.52,53.03,53.48,99200.0
2011-04-15 12:30:00,53.48,53.79,53.47,53.74,168500.0,53.48,53.79,53.47,53.74,168500.0
2011-04-15 13:00:00,53.74,54.08,53.74,53.89,188800.0,53.74,54.08,53.74,53.89,188800.0
2011-04-15 13:30:00,53.89,54.01,53.74,53.76,105200.0,53.89,54.01,53.74,53.76,105200.0
2011-04-15 14:00:00,53.77,53.8,53.56,53.8,118400.0,53.77,53.8,53.56,53.8,118400.0
2011-04-15 14:30:00,53.81,54.11,53.81,54.02,148500.0,53.81,54.11,53.81,54.02,148500.0
2011-04-15 15:00:00,54.02,54.1,53.8,53.85,212600.0,54.02,54.1,53.8,53.85,212600.0
2011-04-15 15:30:00,53.84,54.23,53.84,54.1,460100.0,53.84,54.23,53.84,54.1,460100.0
2011-04-18 09:30:00,53.37,53.64,53.04,53.07,231000.0,53.37,53.64,53.04,53.07,231000.0
2011-04-18 10:00:00,53.08,53.16,52.74,53.02,182100.0,53.08,53.16,52.74,53.02,182100.0
2011-04-18 10:30:00,53.0,53.18,52.82,52.92,137800.0,53.0,53.18,52.82,52.92,137800.0
2011-04-18 11:00:00,52.92,53.15,52.83,52.88,106600.0,52.92,53.15,52.83,52.88,106600.0
2011-04-18 11:30:00,52.9,53.04,52.87,52.94,96500.0,52.9,53.04,52.87,52.94,96500.0
2011-04-18 12:00:00,52.95,53.11,52.82,53.1,142000.0,52.95,53.11,52.82,53.1,142000.0
2011-04-18 12:30:00,53.11,53.16,52.96,52.98,118500.0,53.11,53.16,52.96,52.98,118500.0
2011-04-18 13:00:00,52.99,53.09,52.96,53.01,86500.0,52.99,53.09,52.96,53.01,86500.0
2011-04-18 13:30:00,52.99,53.07,52.92,53.06,124600.0,52.99,53.07,52.92,53.06,124600.0
2011-04-18 14:00:00,53.05,53.3,53.03,53.13,75400.0,53.05,53.3,53.03,53.13,75400.0
2011-04-18 14:30:00,53.12,53.19,53.06,53.1,141300.0,53.12,53.19,53.06,53.1,141300.0
2011-04-18 15:00:00,53.11,53.18,53.0,53.01,252400.0,53.11,53.18,53.0,53.01,252400.0
2011-04-18 15:30:00,53.01,53.11,52.91,53.06,497200.0,53.01,53.11,52.91,53.06,497200.0
2011-04-19 09:30:00,53.13,53.38,52.86,52.86,149100.0,53.13,53.38,52.86,52.86,149100.0
2011-04-19 10:00:00,52.88,53.13,52.71,52.94,249100.0,52.88,53.13,52.71,52.94,249100.0
2011-04-19 10:30:00,52.95,52.96,52.7,52.7,82200.0,52.95,52.96,52.7,52.7,82200.0
2011-04-19 11:00:00,52.7,53.01,52.69,52.9,82100.0,52.7,53.01,52.69,52.9,82100.0
2011-04-19 11:30:00,52.9,52.97,52.78,52.8,57800.0,52.9,52.97,52.78,52.8,57800.0
2011-04-19 12:00:00,52.81,52.82,52.65,52.74,48800.0,52.81,52.82,52.65,52.74,48800.0
2011-04-19 12:30:00,52.74,52.81,52.7,52.72,28700.0,52.74,52.81,52.7,52.72,28700.0
2011-04-19 13:00:00,52.72,52.82,52.7,52.71,42800.0,52.72,52.82,52.7,52.71,42800.0
2011-04-19 13:30:00,52.71,52.82,52.69,52.78,67200.0,52.71,52.82,52.69,52.78,67200.0
2011-04-19 14:00:00,52.79,52.82,52.5,52.54,93200.0,52.79,52.82,52.5,52.54,93200.0
2011-04-19 14:30:00,52.55,52.62,52.51,52.57,94300.0,52.55,52.62,52.51,52.57,94300.0
2011-04-19 15:00:00,52.57,52.64,52.48,52.5,160300.0,52.57,52.64,52.48,52.5,160300.0
2011-04-19 15:30:00,52.5,52.54,52.41,52.54,270000.0,52.5,52.54,52.41,52.54,270000.0
2011-04-20 09:30:00,53.22,53.46,53.16,53.29,247800.0,53.22,53.46,53.16,53.29,247800.0
2011-04-20 10:00:00,53.3,53.62,53.21,53.62,158600.0,53.3,53.62,53.21,53.62,158600.0
2011-04-20 10:30:00,53.62,53.8,53.42,53.77,85200.0,53.62,53.8,53.42,53.77,85200.0
2011-04-20 11:00:00,53.78,53.78,53.55,53.62,78200.0,53.78,53.78,53.55,53.62,78200.0
2011-04-20 11:30:00,53.61,53.75,53.59,53.68,58300.0,53.61,53.75,53.59,53.68,58300.0
2011-04-20 12:00:00,53.64,53.67,53.56,53.6,30500.0,53.64,53.67,53.56,53.6,30500.0
2011-04-20 12:30:00,53.58,53.62,53.27,53.27,57200.0,53.58,53.62,53.27,53.27,57200.0
2011-04-20 13:00:00,53.27,53.35,53.13,53.25,33600.0,53.27,53.35,53.13,53.25,33600.0
2011-04-20 13:30:00,53.26,53.44,53.21,53.4,29200.0,53.26,53.44,53.21,53.4,29200.0
2011-04-20 14:00:00,53.4,53.41,53.3,53.36,49500.0,53.4,53.41,53.3,53.36,49500.0
2011-04-20 14:30:00,53.32,53.45,53.23,53.26,87500.0,53.32,53.45,53.23,53.26,87500.0
2011-04-20 15:00:00,53.26,53.34,53.14,53.34,106800.0,53.26,53.34,53.14,53.34,106800.0
2011-04-20 15:30:00,53.34,53.38,53.18,53.36,159400.0,53.34,53.38,53.18,53.36,159400.0
2011-04-21 09:30:00,53.51,53.64,53.32,53.51,116400.0,53.51,53.64,53.32,53.51,116400.0
2011-04-21 10:00:00,53.47,53.5,53.34,53.35,67700.0,53.47,53.5,53.34,53.35,67700.0
2011-04-21 10:30:00,53.34,53.42,53.3,53.36,60900.0,53.34,53.42,53.3,53.36,60900.0
2011-04-21 11:00:00,53.35,53.39,53.2,53.24,62200.0,53.35,53.39,53.2,53.24,62200.0
2011-04-21 11:30:00,53.25,53.28,53.21,53.24,60700.0,53.25,53.28,53.21,53.24,60700.0
2011-04-21 12:00:00,53.22,53.24,53.2,53.2,44800.0,53.22,53.24,53.2,53.2,44800.0
2011-04-21 12:30:00,53.21,53.34,53.2,53.31,57700.0,53.21,53.34,53.2,53.31,57700.0
2011-04-21 13:00:00,53.32,53.33,53.23,53.28,30600.0,53.32,53.33,53.23,53.28,30600.0
2011-04-21 13:30:00,53.31,53.32,53.26,53.28,69900.0,53.31,53.32,53.26,53.28,69900.0
2011-04-21 14:00:00,53.29,53.31,53.25,53.29,50300.0,53.29,53.31,53.25,53.29,50300.0
2011-04-21 14:30:00,53.29,53.3,53.26,53.27,47700.0,53.29,53.3,53.26,53.27,47700.0
2011-04-21 15:00:00,53.26,53.31,53.21,53.26,66400.0,53.26,53.31,53.21,53.26,66400.0
2011-04-21 15:30:00,53.26,53.33,53.17,53.33,152300.0,53.26,53.33,53.17,53.33,152300.0
2011-04-25 09:30:00,53.43,53.5,53.21,53.48,80400.0,53.43,53.5,53.21,53.48,80400.0
2011-04-25 10:00:00,53.46,53.5,53.25,53.29,55600.0,53.46,53.5,53.25,53.29,55600.0
2011-04-25 10:30:00,53.31,53.45,53.24,53.26,42500.0,53.31,53.45,53.24,53.26,42500.0
2011-04-25 11:00:00,53.26,53.28,53.02,53.06,56600.0,53.26,53.28,53.02,53.06,56600.0
2011-04-25 11:30:00,53.05,53.22,53.05,53.22,22400.0,53.05,53.22,53.05,53.22,22400.0
2011-04-25 12:00:00,53.23,53.37,53.23,53.36,17900.0,53.23,53.37,53.23,53.36,17900.0
2011-04-25 12:30:00,53.37,53.39,53.31,53.31,19100.0,53.37,53.39,53.31,53.31,19100.0
2011-04-25 13:00:00,53.31,53.44,53.3,53.43,20600.0,53.31,53.44,53.3,53.43,20600.0
2011-04-25 13:30:00,53.47,53.54,53.47,53.48,43900.0,53.47,53.54,53.47,53.48,43900.0
2011-04-25 14:00:00,53.48,53.56,53.46,53.49,43100.0,53.48,53.56,53.46,53.49,43100.0
2011-04-25 14:30:00,53.49,53.53,53.35,53.36,44900.0,53.49,53.53,53.35,53.36,44900.0
2011-04-25 15:00:00,53.36,53.47,53.29,53.46,47100.0,53.36,53.47,53.29,53.46,47100.0
2011-04-25 15:30:00,53.47,53.47,53.28,53.33,110600.0,53.47,53.47,53.28,53.33,110600.0
2011-04-26 09:30:00,53.59,53.63,53.17,53.63,58900.0,53.59,53.63,53.17,53.63,58900.0
2011-04-26 10:00:00,53.63,53.71,53.47,53.56,49100.0,53.63,53.71,53.47,53.56,49100.0
2011-04-26 10:30:00,53.57,53.98,53.55,53.97,57800.0,53.57,53.98,53.55,53.97,57800.0
2011-04-26 11:00:00,53.97,53.98,53.76,53.78,123100.0,53.97,53.98,53.76,53.78,123100.0
2011-04-26 11:30:00,53.76,53.82,53.55,53.59,57400.0,53.76,53.82,53.55,53.59,57400.0
2011-04-26 12:00:00,53.57,53.69,53.56,53.59,178700.0,53.57,53.69,53.56,53.59,178700.0
2011-04-26 12:30:00,53.6,53.67,53.59,53.6,58700.0,53.6,53.67,53.59,53.6,58700.0
2011-04-26 13:00:00,53.6,53.63,53.59,53.63,89800.0,53.6,53.63,53.59,53.63,89800.0
2011-04-26 13:30:00,53.62,53.66,53.54,53.56,81000.0,53.62,53.66,53.54,53.56,81000.0
2011-04-26 14:00:00,53.55,53.71,53.43,53.61,39800.0,53.55,53.71,53.43,53.61,39800.0
2011-04-26 14:30:00,53.62,53.69,53.6,53.64,36400.0,53.62,53.69,53.6,53.64,36400.0
2011-04-26 15:00:00,53.62,53.68,53.52,53.58,55300.0,53.62,53.68,53.52,53.58,55300.0
2011-04-26 15:30:00,53.57,53.67,53.57,53.63,167600.0,53.57,53.67,53.57,53.63,167600.0
2011-04-27 09:30:00,53.94,54.3,53.81,54.08,145600.0,53.94,54.3,53.81,54.08,145600.0
2011-04-27 10:00:00,54.1,54.15,53.83,53.83,143900.0,54.1,54.15,53.83,53.83,143900.0
2011-04-27 10:30:00,53.84,54.0,53.8,53.86,88500.0,53.84,54.0,53.8,53.86,88500.0
2011-04-27 11:00:00,53.86,53.97,53.76,53.8,72100.0,53.86,53.97,53.76,53.8,72100.0
2011-04-27 11:30:00,53.8,53.99,53.73,53.96,61200.0,53.8,53.99,53.73,53.96,61200.0
2011-04-27 12:00:00,53.96,53.98,53.68,53.69,46600.0,53.96,53.98,53.68,53.69,46600.0
2011-04-27 12:30:00,53.71,53.92,53.68,53.79,124200.0,53.71,53.92,53.68,53.79,124200.0
2011-04-27 13:00:00,53.79,53.88,53.7,53.79,105300.0,53.79,53.88,53.7,53.79,105300.0
2011-04-27 13:30:00,53.81,53.84,53.76,53.83,32800.0,53.81,53.84,53.76,53.83,32800.0
2011-04-27 14:00:00,53.84,53.93,53.83,53.92,33200.0,53.84,53.93,53.83,53.92,33200.0
2011-04-27 14:30:00,53.93,54.15,53.92,54.14,54100.0,53.93,54.15,53.92,54.14,54100.0
2011-04-27 15:00:00,54.14,54.17,54.09,54.15,61600.0,54.14,54.17,54.09,54.15,61600.0
2011-04-27 15:30:00,54.15,54.26,54.1,54.25,204100.0,54.15,54.26,54.1,54.25,204100.0
2011-04-28 09:30:00,54.25,54.64,54.05,54.2,264500.0,54.25,54.64,54.05,54.2,264500.0
2011-04-28 10:00:00,54.22,54.92,54.18,54.56,218400.0,54.22,54.92,54.18,54.56,218400.0
2011-04-28 10:30:00,54.57,54.61,54.47,54.56,126500.0,54.57,54.61,54.47,54.56,126500.0
2011-04-28 11:00:00,54.55,54.58,54.46,54.58,132300.0,54.55,54.58,54.46,54.58,132300.0
2011-04-28 11:30:00,54.59,54.7,54.56,54.68,73300.0,54.59,54.7,54.56,54.68,73300.0
2011-04-28 12:00:00,54.66,54.68,54.53,54.62,83800.0,54.66,54.68,54.53,54.62,83800.0
2011-04-28 12:30:00,54.63,54.74,54.62,54.64,62300.0,54.63,54.74,54.62,54.64,62300.0
2011-04-28 13:00:00,54.64,54.77,54.63,54.75,47400.0,54.64,54.77,54.63,54.75,47400.0
2011-04-28 13:30:00,54.77,54.91,54.76,54.8,94000.0,54.77,54.91,54.76,54.8,94000.0
2011-04-28 14:00:00,54.81,54.86,54.73,54.74,90800.0,54.81,54.86,54.73,54.74,90800.0
2011-04-28 14:30:00,54.74,55.04,54.73,55.0,121500.0,54.74,55.04,54.73,55.0,121500.0
2011-04-28 15:00:00,55.0,55.19,54.98,55.09,254000.0,55.0,55.19,54.98,55.09,254000.0
2011-04-28 15:30:00,55.1,55.23,54.94,54.95,342200.0,55.1,55.23,54.94,54.95,342200.0
2011-04-29 09:30:00,55.15,55.15,54.89,54.9,177900.0,55.15,55.15,54.89,54.9,177900.0
2011-04-29 10:00:00,54.89,55.09,54.89,55.03,92300.0,54.89,55.09,54.89,55.03,92300.0
2011-04-29 10:30:00,55.04,55.09,54.98,55.06,102900.0,55.04,55.09,54.98,55.06,102900.0
2011-04-29 11:00:00,55.06,55.2,55.0,55.1,111000.0,55.06,55.2,55.0,55.1,111000.0
2011-04-29 11:30:00,55.09,55.16,55.05,55.06,81900.0,55.09,55.16,55.05,55.06,81900.0
2011-04-29 12:00:00,55.07,55.29,55.05,55.27,60000.0,55.07,55.29,55.05,55.27,60000.0
2011-04-29 12:30:00,55.26,55.35,55.13,55.24,126600.0,55.26,55.35,55.13,55.24,126600.0
2011-04-29 13:00:00,55.24,55.63,55.21,55.61,165000.0,55.24,55.63,55.21,55.61,165000.0
2011-04-29 13:30:00,55.62,55.65,55.35,55.35,68500.0,55.62,55.65,55.35,55.35,68500.0
2011-04-29 14:00:00,55.35,55.44,55.24,55.24,52600.0,55.35,55.44,55.24,55.24,52600.0
2011-04-29 14:30:00,55.24,55.25,55.03,55.03,77200.0,55.24,55.25,55.03,55.03,77200.0
2011-04-29 15:00:00,55.02,55.13,54.94,55.11,94200.0,55.02,55.13,54.94,55.11,94200.0
2011-04-29 15:30:00,55.11,55.23,54.93,54.95,368500.0,55.11,55.23,54.93,54.95,368500.0
2011-05-02 09:30:00,55.22,55.36,54.88,54.92,150500.0,55.22,55.36,54.88,54.92,150500.0
2011-05-02 10:00:00,54.95,55.32,54.94,55.32,173800.0,54.95,55.32,54.94,55.32,173800.0
2011-05-02 10:30:00,55.33,55.55,55.33,55.37,113900.0,55.33,55.55,55.33,55.37,113900.0
2011-05-02 11:00:00,55.38,55.38,55.09,55.12,69200.0,55.38,55.38,55.09,55.12,69200.0
2011-05-02 11:30:00,55.1,55.15,54.97,55.01,82800.0,55.1,55.15,54.97,55.01,82800.0
2011-05-02 12:00:00,55.01,55.04,54.82,54.82,73200.0,55.01,55.04,54.82,54.82,73200.0
2011-05-02 12:30:00,54.82,55.09,54.73,55.02,75400.0,54.82,55.09,54.73,55.02,75400.0
2011-05-02 13:00:00,55.02,55.35,54.97,55.34,79700.0,55.02,55.35,54.97,55.34,79700.0
2011-05-02 13:30:00,55.35,55.44,55.19,55.26,68500.0,55.35,55.44,55.19,55.26,68500.0
2011-05-02 14:00:00,55.25,55.39,55.16,55.16,74600.0,55.25,55.39,55.16,55.16,74600.0
2011-05-02 14:30:00,55.16,55.25,54.99,55.01,73000.0,55.16,55.25,54.99,55.01,73000.0
2011-05-02 15:00:00,55.02,55.04,54.83,54.84,108000.0,55.02,55.04,54.83,54.84,108000.0
2011-05-02 15:30:00,54.84,54.85,54.67,54.74,259900.0,54.84,54.85,54.67,54.74,259900.0
2011-05-03 09:30:00,54.82,55.06,54.56,54.63,105500.0,54.82,55.06,54.56,54.63,105500.0
2011-05-03 10:00:00,54.62,54.71,54.48,54.56,105100.0,54.62,54.71,54.48,54.56,105100.0
2011-05-03 10:30:00,54.52,54.56,54.24,54.37,58500.0,54.52,54.56,54.24,54.37,58500.0
2011-05-03 11:00:00,54.37,54.74,54.37,54.57,94100.0,54.37,54.74,54.37,54.57,94100.0
2011-05-03 11:30:00,54.58,54.8,54.57,54.75,43500.0,54.58,54.8,54.57,54.75,43500.0
2011-05-03 12:00:00,54.75,54.82,54.66,54.66,54000.0,54.75,54.82,54.66,54.66,54000.0
2011-05-03 12:30:00,54.65,54.69,54.47,54.55,78500.0,54.65,54.69,54.47,54.55,78500.0
2011-05-03 13:00:00,54.55,54.74,54.53,54.7,106800.0,54.55,54.74,54.53,54.7,106800.0
2011-05-03 13:30:00,54.7,54.88,54.65,54.75,148000.0,54.7,54.88,54.65,54.75,148000.0
2011-05-03 14:00:00,54.76,54.8,54.67,54.77,106500.0,54.76,54.8,54.67,54.77,106500.0
2011-05-03 14:30:00,54.78,54.98,54.75,54.84,166200.0,54.78,54.98,54.75,54.84,166200.0
2011-05-03 15:00:00,54.85,55.03,54.83,54.93,94800.0,54.85,55.03,54.83,54.93,94800.0
2011-05-03 15:30:00,54.93,55.16,54.87,55.08,171500.0,54.93,55.16,54.87,55.08,171500.0
2011-05-04 09:30:00,54.92,55.23,54.53,54.59,132400.0,54.92,55.23,54.53,54.59,132400.0
2011-05-04 10:00:00,54.56,54.59,54.15,54.2,109100.0,54.56,54.59,54.15,54.2,109100.0
2011-05-04 10:30:00,54.19,54.19,53.91,53.95,137200.0,54.19,54.19,53.91,53.95,137200.0
2011-05-04 11:00:00,53.95,54.0,53.74,53.97,128200.0,53.95,54.0,53.74,53.97,128200.0
2011-05-04 11:30:00,53.97,53.98,53.93,53.98,60000.0,53.97,53.98,53.93,53.98,60000.0
2011-05-04 12:00:00,53.97,54.02,53.88,53.9,47400.0,53.97,54.02,53.88,53.9,47400.0
2011-05-04 12:30:00,53.92,53.95,53.8,53.84,32200.0,53.92,53.95,53.8,53.84,32200.0
2011-05-04 13:00:00,53.83,54.06,53.83,54.06,88800.0,53.83,54.06,53.83,54.06,88800.0
2011-05-04 13:30:00,54.07,54.18,54.06,54.15,54200.0,54.07,54.18,54.06,54.15,54200.0
2011-05-04 14:00:00,54.14,54.37,54.07,54.36,81200.0,54.14,54.37,54.07,54.36,81200.0
2011-05-04 14:30:00,54.36,54.48,54.26,54.33,65000.0,54.36,54.48,54.26,54.33,65000.0
2011-05-04 15:00:00,54.31,54.41,54.2,54.29,62100.0,54.31,54.41,54.2,54.29,62100.0
2011-05-04 15:30:00,54.29,54.32,54.05,54.13,120000.0,54.29,54.32,54.05,54.13,120000.0
2011-05-05 09:30:00,53.82,54.0,53.62,53.83,119500.0,53.82,54.0,53.62,53.83,119500.0
2011-05-05 10:00:00,53.82,54.11,53.81,53.87,155200.0,53.82,54.11,53.81,53.87,155200.0
2011-05-05 10:30:00,53.87,54.07,53.73,53.9,122900.0,53.87,54.07,53.73,53.9,122900.0
2011-05-05 11:00:00,53.9,54.1,53.7,54.01,161900.0,53.9,54.1,53.7,54.01,161900.0
2011-05-05 11:30:00,54.0,54.48,53.98,54.36,139100.0,54.0,54.48,53.98,54.36,139100.0
2011-05-05 12:00:00,54.37,54.42,54.1,54.22,155900.0,54.37,54.42,54.1,54.22,155900.0
2011-05-05 12:30:00,54.21,54.25,54.15,54.19,77700.0,54.21,54.25,54.15,54.19,77700.0
2011-05-05 13:00:00,54.19,54.23,54.08,54.11,65600.0,54.19,54.23,54.08,54.11,65600.0
2011-05-05 13:30:00,54.12,54.17,54.02,54.12,77400.0,54.12,54.17,54.02,54.12,77400.0
2011-05-05 14:00:00,54.12,54.29,54.05,54.29,53000.0,54.12,54.29,54.05,54.29,53000.0
2011-05-05 14:30:00,54.29,54.32,54.0,54.0,68900.0,54.29,54.32,54.0,54.0,68900.0
2011-05-05 15:00:00,54.0,54.01,53.5,53.5,200400.0,54.0,54.01,53.5,53.5,200400.0
2011-05-05 15:30:00,53.5,53.73,53.48,53.7,262800.0,53.5,53.73,53.48,53.7,262800.0
2011-05-06 09:30:00,54.21,54.78,54.19,54.73,186400.0,54.21,54.78,54.19,54.73,186400.0
2011-05-06 10:00:00,54.75,54.97,54.67,54.76,117300.0,54.75,54.97,54.67,54.76,117300.0
2011-05-06 10:30:00,54.77,55.04,54.76,55.04,109600.0,54.77,55.04,54.76,55.04,109600.0
2011-05-06 11:00:00,55.03,55.43,55.03,55.38,211700.0,55.03,55.43,55.03,55.38,211700.0
2011-05-06 11:30:00,55.38,55.59,55.37,55.55,136000.0,55.38,55.59,55.37,55.55,136000.0
2011-05-06 12:00:00,55.54,55.57,55.22,55.4,115200.0,55.54,55.57,55.22,55.4,115200.0
2011-05-06 12:30:00,55.39,55.49,55.11,55.13,100400.0,55.39,55.49,55.11,55.13,100400.0
2011-05-06 13:00:00,55.14,55.15,54.8,54.94,215400.0,55.14,55.15,54.8,54.94,215400.0
2011-05-06 13:30:00,54.93,55.01,54.73,54.85,116700.0,54.93,55.01,54.73,54.85,116700.0
2011-05-06 14:00:00,54.85,55.01,54.83,54.93,104100.0,54.85,55.01,54.83,54.93,104100.0
2011-05-06 14:30:00,54.91,54.93,54.65,54.82,105300.0,54.91,54.93,54.65,54.82,105300.0
2011-05-06 15:00:00,54.81,55.05,54.78,55.0,112500.0,54.81,55.05,54.78,55.0,112500.0
2011-05-06 15:30:00,55.01,55.08,54.88,54.89,247700.0,55.01,55.08,54.88,54.89,247700.0
2011-05-09 09:30:00,54.89,55.07,54.59,54.94,59000.0,54.89,55.07,54.59,54.94,59000.0
2011-05-09 10:00:00,54.87,55.17,54.67,54.86,45100.0,54.87,55.17,54.67,54.86,45100.0
2011-05-09 10:30:00,54.79,55.02,54.7,54.92,49300.0,54.79,55.02,54.7,54.92,49300.0
2011-05-09 11:00:00,54.92,55.0,54.85,54.9,54300.0,54.92,55.0,54.85,54.9,54300.0
2011-05-09 11:30:00,54.89,55.0,54.85,55.0,58400.0,54.89,55.0,54.85,55.0,58400.0
2011-05-09 12:00:00,55.0,55.24,54.96,55.21,195500.0,55.0,55.24,54.96,55.21,195500.0
2011-05-09 12:30:00,55.22,55.31,55.17,55.18,34600.0,55.22,55.31,55.17,55.18,34600.0
2011-05-09 13:00:00,55.18,55.25,55.12,55.17,33400.0,55.18,55.25,55.12,55.17,33400.0
2011-05-09 13:30:00,55.16,55.26,55.16,55.17,47800.0,55.16,55.26,55.16,55.17,47800.0
2011-05-09 14:00:00,55.17,55.26,55.11,55.17,34100.0,55.17,55.26,55.11,55.17,34100.0
2011-05-09 14:30:00,55.18,55.27,55.0,55.04,51600.0,55.18,55.27,55.0,55.04,51600.0
2011-05-09 15:00:00,55.05,55.1,54.99,55.06,60600.0,55.05,55.1,54.99,55.06,60600.0
2011-05-09 15:30:00,55.05,55.14,54.92,54.97,127200.0,55.05,55.14,54.92,54.97,127200.0
2011-05-10 09:30:00,55.27,55.63,55.17,55.55,149000.0,55.27,55.63,55.17,55.55,149000.0
2011-05-10 10:00:00,55.53,55.71,55.4,55.64,91200.0,55.53,55.71,55.4,55.64,91200.0
2011-05-10 10:30:00,55.63,55.72,55.5,55.53,79800.0,55.63,55.72,55.5,55.53,79800.0
2011-05-10 11:00:00,55.52,55.76,55.32,55.37,95000.0,55.52,55.76,55.32,55.37,95000.0
2011-05-10 11:30:00,55.39,55.59,55.38,55.53,14500.0,55.39,55.59,55.38,55.53,14500.0
2011-05-10 12:00:00,55.53,55.53,55.4,55.41,40600.0,55.53,55.53,55.4,55.41,40600.0
2011-05-10 12:30:00,55.42,55.53,55.38,55.45,48600.0,55.42,55.53,55.38,55.45,48600.0
2011-05-10 13:00:00,55.45,55.54,55.39,55.52,37100.0,55.45,55.54,55.39,55.52,37100.0
2011-05-10 13:30:00,55.52,55.54,55.46,55.47,27700.0,55.52,55.54,55.46,55.47,27700.0
2011-05-10 14:00:00,55.48,55.48,55.29,55.33,74900.0,55.48,55.48,55.29,55.33,74900.0
2011-05-10 14:30:00,55.34,55.65,55.29,55.65,40100.0,55.34,55.65,55.29,55.65,40100.0
2011-05-10 15:00:00,55.64,55.67,55.6,55.64,38000.0,55.64,55.67,55.6,55.64,38000.0
2011-05-10 15:30:00,55.64,55.68,55.45,55.53,139000.0,55.64,55.68,55.45,55.53,139000.0
2011-05-11 09:30:00,55.39,55.64,55.14,55.33,92800.0,55.39,55.64,55.14,55.33,92800.0
2011-05-11 10:00:00,55.31,55.49,55.26,55.41,44000.0,55.31,55.49,55.26,55.41,44000.0
2011-05-11 10:30:00,55.4,55.57,55.31,55.45,66600.0,55.4,55.57,55.31,55.45,66600.0
2011-05-11 11:00:00,55.44,55.53,55.33,55.46,31000.0,55.44,55.53,55.33,55.46,31000.0
2011-05-11 11:30:00,55.45,55.49,55.02,55.04,57300.0,55.45,55.49,55.02,55.04,57300.0
2011-05-11 12:00:00,55.04,55.05,54.51,54.87,79600.0,55.04,55.05,54.51,54.87,79600.0
2011-05-11 12:30:00,54.87,55.07,54.71,55.06,50800.0,54.87,55.07,54.71,55.06,50800.0
2011-05-11 13:00:00,55.06,55.12,54.98,55.0,62700.0,55.06,55.12,54.98,55.0,62700.0
2011-05-11 13:30:00,55.0,55.09,54.89,55.02,115100.0,55.0,55.09,54.89,55.02,115100.0
2011-05-11 14:00:00,55.02,55.1,54.95,55.06,61300.0,55.02,55.1,54.95,55.06,61300.0
2011-05-11 14:30:00,55.06,55.24,55.04,55.18,84300.0,55.06,55.24,55.04,55.18,84300.0
2011-05-11 15:00:00,55.17,55.37,55.14,55.3,46600.0,55.17,55.37,55.14,55.3,46600.0
2011-05-11 15:30:00,55.29,55.35,55.11,55.29,95400.0,55.29,55.35,55.11,55.29,95400.0
2011-05-12 09:30:00,55.15,55.36,54.91,55.2,75500.0,55.15,55.36,54.91,55.2,75500.0
2011-05-12 10:00:00,55.21,55.74,55.18,55.52,75500.0,55.21,55.74,55.18,55.52,75500.0
2011-05-12 10:30:00,55.5,55.62,55.39,55.57,58300.0,55.5,55.62,55.39,55.57,58300.0
2011-05-12 11:00:00,55.54,55.7,55.44,55.65,44300.0,55.54,55.7,55.44,55.65,44300.0
2011-05-12 11:30:00,55.66,55.79,55.55,55.55,50600.0,55.66,55.79,55.55,55.55,50600.0
2011-05-12 12:00:00,55.55,55.58,55.47,55.55,32300.0,55.55,55.58,55.47,55.55,32300.0
2011-05-12 12:30:00,55.55,55.63,55.41,55.43,40800.0,55.55,55.63,55.41,55.43,40800.0
2011-05-12 13:00:00,55.44,55.52,55.42,55.52,84900.0,55.44,55.52,55.42,55.52,84900.0
2011-05-12 13:30:00,55.53,55.63,55.5,55.59,41300.0,55.53,55.63,55.5,55.59,41300.0
2011-05-12 14:00:00,55.58,55.72,55.54,55.65,46100.0,55.58,55.72,55.54,55.65,46100.0
2011-05-12 14:30:00,55.64,55.72,55.48,55.53,59200.0,55.64,55.72,55.48,55.53,59200.0
2011-05-12 15:00:00,55.52,55.81,55.48,55.8,87200.0,55.52,55.81,55.48,55.8,87200.0
2011-05-12 15:30:00,55.81,55.91,55.75,55.76,222000.0,55.81,55.91,55.75,55.76,222000.0
2011-05-13 09:30:00,55.8,55.8,55.35,55.69,153900.0,55.8,55.8,55.35,55.69,153900.0
2011-05-13 10:00:00,55.69,55.75,55.6,55.72,93500.0,55.69,55.75,55.6,55.72,93500.0
2011-05-13 10:30:00,55.72,55.75,55.54,55.63,91400.0,55.72,55.75,55.54,55.63,91400.0
2011-05-13 11:00:00,55.6,55.6,55.09,55.2,46800.0,55.6,55.6,55.09,55.2,46800.0
2011-05-13 11:30:00,55.2,55.43,55.19,55.27,25400.0,55.2,55.43,55.19,55.27,25400.0
2011-05-13 12:00:00,55.27,55.37,55.18,55.3,78900.0,55.27,55.37,55.18,55.3,78900.0
2011-05-13 12:30:00,55.29,55.38,55.22,55.27,44800.0,55.29,55.38,55.22,55.27,44800.0
2011-05-13 13:00:00,55.27,55.33,55.23,55.26,19800.0,55.27,55.33,55.23,55.26,19800.0
2011-05-13 13:30:00,55.27,55.32,55.24,55.31,26600.0,55.27,55.32,55.24,55.31,26600.0
2011-05-13 14:00:00,55.31,55.45,55.28,55.44,60300.0,55.31,55.45,55.28,55.44,60300.0
2011-05-13 14:30:00,55.43,55.44,55.17,55.19,44900.0,55.43,55.44,55.17,55.19,44900.0
2011-05-13 15:00:00,55.19,55.24,55.11,55.16,61100.0,55.19,55.24,55.11,55.16,61100.0
2011-05-13 15:30:00,55.16,55.2,55.07,55.15,125700.0,55.16,55.2,55.07,55.15,125700.0
2011-05-16 09:30:00,54.91,55.0,54.45,54.55,185800.0,54.91,55.0,54.45,54.55,185800.0
2011-05-16 10:00:00,54.56,54.84,54.52,54.58,67500.0,54.56,54.84,54.52,54.58,67500.0
2011-05-16 10:30:00,54.59,54.75,54.52,54.71,37700.0,54.59,54.75,54.52,54.71,37700.0
2011-05-16 11:00:00,54.74,54.87,54.62,54.63,31900.0,54.74,54.87,54.62,54.63,31900.0
2011-05-16 11:30:00,54.6,54.8,54.6,54.6,66900.0,54.6,54.8,54.6,54.6,66900.0
2011-05-16 12:00:00,54.6,54.64,54.45,54.61,44700.0,54.6,54.64,54.45,54.61,44700.0
2011-05-16 12:30:00,54.61,54.72,54.57,54.58,52300.0,54.61,54.72,54.57,54.58,52300.0
2011-05-16 13:00:00,54.56,54.57,54.43,54.55,41700.0,54.56,54.57,54.43,54.55,41700.0
2011-05-16 13:30:00,54.55,54.74,54.55,54.65,51600.0,54.55,54.74,54.55,54.65,51600.0
2011-05-16 14:00:00,54.64,54.8,54.62,54.67,83900.0,54.64,54.8,54.62,54.67,83900.0
2011-05-16 14:30:00,54.68,54.77,54.61,54.61,88100.0,54.68,54.77,54.61,54.61,88100.0
2011-05-16 15:00:00,54.6,54.71,54.57,54.57,93700.0,54.6,54.71,54.57,54.57,93700.0
2011-05-16 15:30:00,54.58,54.58,54.29,54.33,248400.0,54.58,54.58,54.29,54.33,248400.0
2011-05-17 09:30:00,54.3,54.36,54.0,54.25,135300.0,54.3,54.36,54.0,54.25,135300.0
2011-05-17 10:00:00,54.23,54.47,54.1,54.38,100000.0,54.23,54.47,54.1,54.38,100000.0
2011-05-17 10:30:00,54.36,54.47,54.22,54.26,54800.0,54.36,54.47,54.22,54.26,54800.0
2011-05-17 11:00:00,54.26,54.38,54.04,54.28,70200.0,54.26,54.38,54.04,54.28,70200.0
2011-05-17 11:30:00,54.3,54.37,54.25,54.27,134900.0,54.3,54.37,54.25,54.27,134900.0
2011-05-17 12:00:00,54.28,54.29,54.2,54.23,109500.0,54.28,54.29,54.2,54.23,109500.0
2011-05-17 12:30:00,54.23,54.32,54.03,54.08,96400.0,54.23,54.32,54.03,54.08,96400.0
2011-05-17 13:00:00,54.08,54.21,54.04,54.15,72700.0,54.08,54.21,54.04,54.15,72700.0
2011-05-17 13:30:00,54.16,54.17,53.95,54.02,131800.0,54.16,54.17,53.95,54.02,131800.0
2011-05-17 14:00:00,54.01,54.08,53.96,54.01,94200.0,54.01,54.08,53.96,54.01,94200.0
2011-05-17 14:30:00,54.02,54.05,53.74,54.03,240300.0,54.02,54.05,53.74,54.03,240300.0
2011-05-17 15:00:00,54.02,54.03,53.83,53.87,204800.0,54.02,54.03,53.83,53.87,204800.0
2011-05-17 15:30:00,53.87,54.0,53.8,53.93,268100.0,53.87,54.0,53.8,53.93,268100.0
2011-05-18 09:30:00,53.99,54.37,53.8,54.0,337400.0,53.99,54.37,53.8,54.0,337400.0
2011-05-18 10:00:00,54.0,54.15,53.9,54.03,110700.0,54.0,54.15,53.9,54.03,110700.0
2011-05-18 10:30:00,54.03,54.08,53.96,54.06,91700.0,54.03,54.08,53.96,54.06,91700.0
2011-05-18 11:00:00,54.08,54.3,53.99,54.25,112000.0,54.08,54.3,53.99,54.25,112000.0
2011-05-18 11:30:00,54.24,54.25,54.17,54.2,54400.0,54.24,54.25,54.17,54.2,54400.0
2011-05-18 12:00:00,54.21,54.28,54.13,54.28,82000.0,54.21,54.28,54.13,54.28,82000.0
2011-05-18 12:30:00,54.29,54.37,54.26,54.27,85600.0,54.29,54.37,54.26,54.27,85600.0
2011-05-18 13:00:00,54.27,54.5,54.26,54.34,100000.0,54.27,54.5,54.26,54.34,100000.0
2011-05-18 13:30:00,54.34,54.41,54.31,54.39,129800.0,54.34,54.41,54.31,54.39,129800.0
2011-05-18 14:00:00,54.41,54.66,54.4,54.51,95900.0,54.41,54.66,54.4,54.51,95900.0
2011-05-18 14:30:00,54.51,54.62,54.43,54.47,124500.0,54.51,54.62,54.43,54.47,124500.0
2011-05-18 15:00:00,54.48,54.68,54.37,54.6,166800.0,54.48,54.68,54.37,54.6,166800.0
2011-05-18 15:30:00,54.61,54.63,54.43,54.48,306800.0,54.61,54.63,54.43,54.48,306800.0
2011-05-19 09:30:00,54.6,55.0,54.6,54.87,140600.0,54.6,55.0,54.6,54.87,140600.0
2011-05-19 10:00:00,54.86,54.86,54.53,54.72,79000.0,54.86,54.86,54.53,54.72,79000.0
2011-05-19 10:30:00,54.71,54.79,54.5,54.52,60900.0,54.71,54.79,54.5,54.52,60900.0
2011-05-19 11:00:00,54.52,54.53,54.46,54.5,113300.0,54.52,54.53,54.46,54.5,113300.0
2011-05-19 11:30:00,54.5,54.66,54.49,54.65,167600.0,54.5,54.66,54.49,54.65,167600.0
2011-05-19 12:00:00,54.65,54.97,54.64,54.9,58400.0,54.65,54.97,54.64,54.9,58400.0
2011-05-19 12:30:00,54.9,54.96,54.82,54.85,83400.0,54.9,54.96,54.82,54.85,83400.0
2011-05-19 13:00:00,54.86,54.91,54.69,54.88,52400.0,54.86,54.91,54.69,54.88,52400.0
2011-05-19 13:30:00,54.88,54.9,54.67,54.67,113800.0,54.88,54.9,54.67,54.67,113800.0
2011-05-19 14:00:00,54.68,54.69,54.58,54.6,90900.0,54.68,54.69,54.58,54.6,90900.0
2011-05-19 14:30:00,54.61,54.76,54.59,54.73,95500.0,54.61,54.76,54.59,54.73,95500.0
2011-05-19 15:00:00,54.73,54.83,54.72,54.79,54300.0,54.73,54.83,54.72,54.79,54300.0
2011-05-19 15:30:00,54.79,54.93,54.79,54.83,207500.0,54.79,54.93,54.79,54.83,207500.0
2011-05-20 09:30:00,54.86,55.01,54.83,54.89,155600.0,54.86,55.01,54.83,54.89,155600.0
2011-05-20 10:00:00,54.88,55.0,54.77,54.98,68200.0,54.88,55.0,54.77,54.98,68200.0
2011-05-20 10:30:00,54.98,55.01,54.96,54.98,134700.0,54.98,55.01,54.96,54.98,134700.0
2011-05-20 11:00:00,54.97,54.99,54.94,54.95,94200.0,54.97,54.99,54.94,54.95,94200.0
2011-05-20 11:30:00,54.96,55.3,54.96,55.24,277300.0,54.96,55.3,54.96,55.24,277300.0
2011-05-20 12:00:00,55.23,55.26,55.1,55.25,37600.0,55.23,55.26,55.1,55.25,37600.0
2011-05-20 12:30:00,55.26,55.51,55.25,55.47,42100.0,55.26,55.51,55.25,55.47,42100.0
2011-05-20 13:00:00,55.48,55.66,55.42,55.66,56900.0,55.48,55.66,55.42,55.66,56900.0
2011-05-20 13:30:00,55.65,55.76,55.65,55.75,55400.0,55.65,55.76,55.65,55.75,55400.0
2011-05-20 14:00:00,55.74,55.77,55.55,55.55,28800.0,55.74,55.77,55.55,55.55,28800.0
2011-05-20 14:30:00,55.55,55.68,55.51,55.54,161600.0,55.55,55.68,55.51,55.54,161600.0
2011-05-20 15:00:00,55.53,55.55,55.39,55.51,50900.0,55.53,55.55,55.39,55.51,50900.0
2011-05-20 15:30:00,55.51,55.65,55.27,55.34,174000.0,55.51,55.65,55.27,55.34,174000.0
2011-05-23 09:30:00,54.84,54.91,54.37,54.71,230800.0,54.84,54.91,54.37,54.71,230800.0
2011-05-23 10:00:00,54.7,54.72,54.62,54.66,88400.0,54.7,54.72,54.62,54.66,88400.0
2011-05-23 10:30:00,54.65,54.7,54.47,54.54,43900.0,54.65,54.7,54.47,54.54,43900.0
2011-05-23 11:00:00,54.53,54.67,54.36,54.45,33100.0,54.53,54.67,54.36,54.45,33100.0
2011-05-23 11:30:00,54.46,54.49,54.25,54.33,37300.0,54.46,54.49,54.25,54.33,37300.0
2011-05-23 12:00:00,54.33,54.41,54.28,54.37,35800.0,54.33,54.41,54.28,54.37,35800.0
2011-05-23 12:30:00,54.39,54.41,54.32,54.41,19700.0,54.39,54.41,54.32,54.41,19700.0
2011-05-23 13:00:00,54.4,54.4,54.32,54.35,28300.0,54.4,54.4,54.32,54.35,28300.0
2011-05-23 13:30:00,54.35,54.52,54.35,54.5,44000.0,54.35,54.52,54.35,54.5,44000.0
2011-05-23 14:00:00,54.5,54.62,54.48,54.55,48100.0,54.5,54.62,54.48,54.55,48100.0
2011-05-23 14:30:00,54.54,54.78,54.54,54.73,64100.0,54.54,54.78,54.54,54.73,64100.0
2011-05-23 15:00:00,54.73,54.84,54.71,54.74,82100.0,54.73,54.84,54.71,54.74,82100.0
2011-05-23 15:30:00,54.75,54.76,54.53,54.58,245200.0,54.75,54.76,54.53,54.58,245200.0
2011-05-24 09:30:00,54.57,54.97,53.74,53.74,146400.0,54.57,54.97,53.74,53.74,146400.0
2011-05-24 10:00:00,53.79,53.91,53.62,53.62,116300.0,53.79,53.91,53.62,53.62,116300.0
2011-05-24 10:30:00,53.62,53.67,53.43,53.45,118000.0,53.62,53.67,53.43,53.45,118000.0
2011-05-24 11:00:00,53.44,53.49,53.09,53.1,130800.0,53.44,53.49,53.09,53.1,130800.0
2011-05-24 11:30:00,53.11,53.3,53.06,53.3,99500.0,53.11,53.3,53.06,53.3,99500.0
2011-05-24 12:00:00,53.3,53.51,53.29,53.48,78100.0,53.3,53.51,53.29,53.48,78100.0
2011-05-24 12:30:00,53.48,53.62,53.44,53.48,72700.0,53.48,53.62,53.44,53.48,72700.0
2011-05-24 13:00:00,53.49,53.59,53.48,53.55,63100.0,53.49,53.59,53.48,53.55,63100.0
2011-05-24 13:30:00,53.55,53.55,53.27,53.37,82700.0,53.55,53.55,53.27,53.37,82700.0
2011-05-24 14:00:00,53.37,53.37,53.23,53.23,96000.0,53.37,53.37,53.23,53.23,96000.0
2011-05-24 14:30:00,53.24,53.25,53.03,53.03,142000.0,53.24,53.25,53.03,53.03,142000.0
2011-05-24 15:00:00,53.04,53.12,52.96,53.08,196100.0,53.04,53.12,52.96,53.08,196100.0
2011-05-24 15:30:00,53.09,53.15,52.95,53.06,459700.0,53.09,53.15,52.95,53.06,459700.0
2011-05-25 09:30:00,52.71,52.98,52.32,52.64,300300.0,52.71,52.98,52.32,52.64,300300.0
2011-05-25 10:00:00,52.61,52.86,52.47,52.81,161200.0,52.61,52.86,52.47,52.81,161200.0
2011-05-25 10:30:00,52.81,53.17,52.7,53.13,111700.0,52.81,53.17,52.7,53.13,111700.0
2011-05-25 11:00:00,53.12,53.33,53.12,53.3,90200.0,53.12,53.33,53.12,53.3,90200.0
2011-05-25 11:30:00,53.29,53.39,53.08,53.24,98500.0,53.29,53.39,53.08,53.24,98500.0
2011-05-25 12:00:00,53.24,53.3,53.13,53.13,71400.0,53.24,53.3,53.13,53.13,71400.0
2011-05-25 12:30:00,53.13,53.13,53.0,53.04,55900.0,53.13,53.13,53.0,53.04,55900.0
2011-05-25 13:00:00,53.04,53.36,53.03,53.21,90300.0,53.04,53.36,53.03,53.21,90300.0
2011-05-25 13:30:00,53.21,53.34,53.13,53.21,72400.0,53.21,53.34,53.13,53.21,72400.0
2011-05-25 14:00:00,53.21,53.33,53.17,53.3,43800.0,53.21,53.33,53.17,53.3,43800.0
2011-05-25 14:30:00,53.3,53.3,53.21,53.3,43600.0,53.3,53.3,53.21,53.3,43600.0
2011-05-25 15:00:00,53.3,53.52,53.29,53.4,83300.0,53.3,53.52,53.29,53.4,83300.0
2011-05-25 15:30:00,53.41,53.44,53.26,53.31,122800.0,53.41,53.44,53.26,53.31,122800.0
2011-05-26 09:30:00,53.11,53.23,52.95,53.2,99700.0,53.11,53.23,52.95,53.2,99700.0
2011-05-26 10:00:00,53.2,53.26,53.13,53.2,197000.0,53.2,53.26,53.13,53.2,197000.0
2011-05-26 10:30:00,53.2,53.57,53.2,53.55,269500.0,53.2,53.57,53.2,53.55,269500.0
2011-05-26 11:00:00,53.55,53.71,53.45,53.71,119800.0,53.55,53.71,53.45,53.71,119800.0
2011-05-26 11:30:00,53.71,53.98,53.64,53.95,122800.0,53.71,53.98,53.64,53.95,122800.0
2011-05-26 12:00:00,53.95,53.95,53.59,53.78,117100.0,53.95,53.95,53.59,53.78,117100.0
2011-05-26 12:30:00,53.79,53.88,53.74,53.8,204800.0,53.79,53.88,53.74,53.8,204800.0
2011-05-26 13:00:00,53.81,54.0,53.73,53.98,170000.0,53.81,54.0,53.73,53.98,170000.0
2011-05-26 13:30:00,54.0,54.13,53.96,54.07,34100.0,54.0,54.13,53.96,54.07,34100.0
2011-05-26 14:00:00,54.08,54.28,54.03,54.24,40100.0,54.08,54.28,54.03,54.24,40100.0
2011-05-26 14:30:00,54.24,54.41,54.24,54.29,82900.0,54.24,54.41,54.24,54.29,82900.0
2011-05-26 15:00:00,54.29,54.34,54.23,54.28,69800.0,54.29,54.34,54.23,54.28,69800.0
2011-05-26 15:30:00,54.28,54.3,54.15,54.19,172700.0,54.28,54.3,54.15,54.19,172700.0
2011-05-27 09:30:00,54.1,54.33,54.07,54.31,110800.0,54.1,54.33,54.07,54.31,110800.0
2011-05-27 10:00:00,54.3,54.36,54.2,54.34,82700.0,54.3,54.36,54.2,54.34,82700.0
2011-05-27 10:30:00,54.35,54.36,54.27,54.31,53400.0,54.35,54.36,54.27,54.31,53400.0
2011-05-27 11:00:00,54.3,54.47,54.3,54.42,67000.0,54.3,54.47,54.3,54.42,67000.0
2011-05-27 11:30:00,54.43,54.44,54.33,54.37,15700.0,54.43,54.44,54.33,54.37,15700.0
2011-05-27 12:00:00,54.38,54.41,54.25,54.31,35500.0,54.38,54.41,54.25,54.31,35500.0
2011-05-27 12:30:00,54.32,54.52,54.32,54.4,42300.0,54.32,54.52,54.32,54.4,42300.0
2011-05-27 13:00:00,54.38,54.39,54.25,54.26,16400.0,54.38,54.39,54.25,54.26,16400.0
2011-05-27 13:30:00,54.27,54.28,54.19,54.21,30800.0,54.27,54.28,54.19,54.21,30800.0
2011-05-27 14:00:00,54.21,54.28,54.15,54.26,30100.0,54.21,54.28,54.15,54.26,30100.0
2011-05-27 14:30:00,54.26,54.36,54.24,54.27,42200.0,54.26,54.36,54.24,54.27,42200.0
2011-05-27 15:00:00,54.26,54.34,54.23,54.33,30200.0,54.26,54.34,54.23,54.33,30200.0
2011-05-27 15:30:00,54.33,54.34,54.26,54.3,129800.0,54.33,54.34,54.26,54.3,129800.0
2011-05-31 09:30:00,54.64,54.83,54.47,54.47,106800.0,54.64,54.83,54.47,54.47,106800.0
2011-05-31 10:00:00,54.44,54.52,54.26,54.35,87200.0,54.44,54.52,54.26,54.35,87200.0
2011-05-31 10:30:00,54.36,54.51,54.23,54.5,47500.0,54.36,54.51,54.23,54.5,47500.0
2011-05-31 11:00:00,54.48,54.59,54.41,54.55,32500.0,54.48,54.59,54.41,54.55,32500.0
2011-05-31 11:30:00,54.54,54.56,54.42,54.49,19800.0,54.54,54.56,54.42,54.49,19800.0
2011-05-31 12:00:00,54.5,54.52,54.36,54.5,27100.0,54.5,54.52,54.36,54.5,27100.0
2011-05-31 12:30:00,54.5,54.5,54.36,54.36,30300.0,54.5,54.5,54.36,54.36,30300.0
2011-05-31 13:00:00,54.37,54.53,54.37,54.51,31800.0,54.37,54.53,54.37,54.51,31800.0
2011-05-31 13:30:00,54.49,54.65,54.47,54.59,31200.0,54.49,54.65,54.47,54.59,31200.0
2011-05-31 14:00:00,54.59,54.66,54.56,54.57,22500.0,54.59,54.66,54.56,54.57,22500.0
2011-05-31 14:30:00,54.57,54.57,54.49,54.54,55200.0,54.57,54.57,54.49,54.54,55200.0
2011-05-31 15:00:00,54.54,54.75,54.53,54.73,82600.0,54.54,54.75,54.53,54.73,82600.0
2011-05-31 15:30:00,54.73,54.93,54.69,54.92,143300.0,54.73,54.93,54.69,54.92,143300.0
2011-06-01 09:30:00,54.93,55.97,54.89,55.69,287200.0,54.93,55.97,54.89,55.69,287200.0
2011-06-01 10:00:00,55.68,56.34,55.46,56.09,294500.0,55.68,56.34,55.46,56.09,294500.0
2011-06-01 10:30:00,56.09,56.19,55.8,56.12,106000.0,56.09,56.19,55.8,56.12,106000.0
2011-06-01 11:00:00,56.1,56.29,56.08,56.29,87400.0,56.1,56.29,56.08,56.29,87400.0
2011-06-01 11:30:00,56.26,56.28,56.06,56.21,75400.0,56.26,56.28,56.06,56.21,75400.0
2011-06-01 12:00:00,56.21,56.25,55.99,56.0,97700.0,56.21,56.25,55.99,56.0,97700.0
2011-06-01 12:30:00,56.0,56.15,56.0,56.15,93600.0,56.0,56.15,56.0,56.15,93600.0
2011-06-01 13:00:00,56.16,56.25,55.96,55.98,216300.0,56.16,56.25,55.96,55.98,216300.0
2011-06-01 13:30:00,55.96,56.02,55.88,56.01,249700.0,55.96,56.02,55.88,56.01,249700.0
2011-06-01 14:00:00,56.0,56.01,55.85,55.91,64400.0,56.0,56.01,55.85,55.91,64400.0
2011-06-01 14:30:00,55.9,55.9,55.75,55.8,135200.0,55.9,55.9,55.75,55.8,135200.0
2011-06-01 15:00:00,55.8,55.85,55.71,55.84,105300.0,55.8,55.85,55.71,55.84,105300.0
2011-06-01 15:30:00,55.84,55.87,55.65,55.69,403400.0,55.84,55.87,55.65,55.69,403400.0
2011-06-02 09:30:00,55.39,55.52,54.94,55.41,208300.0,55.39,55.52,54.94,55.41,208300.0
2011-06-02 10:00:00,55.4,55.63,55.31,55.44,138000.0,55.4,55.63,55.31,55.44,138000.0
2011-06-02 10:30:00,55.44,55.8,55.38,55.66,87800.0,55.44,55.8,55.38,55.66,87800.0
2011-06-02 11:00:00,55.67,55.67,55.46,55.59,89900.0,55.67,55.67,55.46,55.59,89900.0
2011-06-02 11:30:00,55.59,55.65,55.41,55.5,207300.0,55.59,55.65,55.41,55.5,207300.0
2011-06-02 12:00:00,55.49,55.66,55.48,55.52,91900.0,55.49,55.66,55.48,55.52,91900.0
2011-06-02 12:30:00,55.52,55.9,55.49,55.81,133700.0,55.52,55.9,55.49,55.81,133700.0
2011-06-02 13:00:00,55.81,55.9,55.61,55.74,52100.0,55.81,55.9,55.61,55.74,52100.0
2011-06-02 13:30:00,55.73,55.92,55.7,55.89,71600.0,55.73,55.92,55.7,55.89,71600.0
2011-06-02 14:00:00,55.89,55.98,55.75,55.78,68200.0,55.89,55.98,55.75,55.78,68200.0
2011-06-02 14:30:00,55.78,55.85,55.74,55.85,66900.0,55.78,55.85,55.74,55.85,66900.0
2011-06-02 15:00:00,55.85,55.9,55.77,55.89,97000.0,55.85,55.9,55.77,55.89,97000.0
2011-06-02 15:30:00,55.88,56.0,55.82,55.86,259000.0,55.88,56.0,55.82,55.86,259000.0
2011-06-03 09:30:00,55.41,55.71,54.99,55.64,98700.0,55.41,55.71,54.99,55.64,98700.0
2011-06-03 10:00:00,55.61,55.78,55.51,55.74,186400.0,55.61,55.78,55.51,55.74,186400.0
2011-06-03 10:30:00,55.75,55.95,55.71,55.87,131600.0,55.75,55.95,55.71,55.87,131600.0
2011-06-03 11:00:00,55.87,55.89,55.65,55.72,115200.0,55.87,55.89,55.65,55.72,115200.0
2011-06-03 11:30:00,55.72,55.84,55.69,55.8,324700.0,55.72,55.84,55.69,55.8,324700.0
2011-06-03 12:00:00,55.8,55.98,55.8,55.85,91800.0,55.8,55.98,55.8,55.85,91800.0
2011-06-03 12:30:00,55.86,55.95,55.77,55.92,205400.0,55.86,55.95,55.77,55.92,205400.0
2011-06-03 13:00:00,55.92,55.95,55.85,55.88,62000.0,55.92,55.95,55.85,55.88,62000.0
2011-06-03 13:30:00,55.88,55.88,55.7,55.75,113200.0,55.88,55.88,55.7,55.75,113200.0
2011-06-03 14:00:00,55.74,55.83,55.71,55.76,95300.0,55.74,55.83,55.71,55.76,95300.0
2011-06-03 14:30:00,55.76,55.79,55.58,55.58,102700.0,55.76,55.79,55.58,55.58,102700.0
2011-06-03 15:00:00,55.57,55.57,55.31,55.52,189900.0,55.57,55.57,55.31,55.52,189900.0
2011-06-03 15:30:00,55.51,55.58,55.31,55.32,223800.0,55.51,55.58,55.31,55.32,223800.0
2011-06-06 09:30:00,55.19,55.35,54.92,55.03,179400.0,55.19,55.35,54.92,55.03,179400.0
2011-06-06 10:00:00,55.02,55.07,54.88,55.01,161700.0,55.02,55.07,54.88,55.01,161700.0
2011-06-06 10:30:00,55.01,55.08,54.73,54.73,95400.0,55.01,55.08,54.73,54.73,95400.0
2011-06-06 11:00:00,54.73,55.04,54.71,55.02,84000.0,54.73,55.04,54.71,55.02,84000.0
2011-06-06 11:30:00,55.02,55.16,54.97,54.99,82600.0,55.02,55.16,54.97,54.99,82600.0
2011-06-06 12:00:00,54.99,55.01,54.94,54.97,112100.0,54.99,55.01,54.94,54.97,112100.0
2011-06-06 12:30:00,54.96,54.96,54.7,54.75,85700.0,54.96,54.96,54.7,54.75,85700.0
2011-06-06 13:00:00,54.76,54.92,54.76,54.81,37600.0,54.76,54.92,54.76,54.81,37600.0
2011-06-06 13:30:00,54.81,54.82,54.6,54.71,92200.0,54.81,54.82,54.6,54.71,92200.0
2011-06-06 14:00:00,54.71,54.81,54.68,54.69,72900.0,54.71,54.81,54.68,54.69,72900.0
2011-06-06 14:30:00,54.69,54.73,54.49,54.54,75900.0,54.69,54.73,54.49,54.54,75900.0
2011-06-06 15:00:00,54.54,54.59,54.34,54.42,74700.0,54.54,54.59,54.34,54.42,74700.0
2011-06-06 15:30:00,54.41,54.52,54.38,54.44,199900.0,54.41,54.52,54.38,54.44,199900.0
2011-06-07 09:30:00,54.62,54.76,54.19,54.37,96400.0,54.62,54.76,54.19,54.37,96400.0
2011-06-07 10:00:00,54.38,54.7,54.29,54.67,90400.0,54.38,54.7,54.29,54.67,90400.0
2011-06-07 10:30:00,54.67,54.85,54.66,54.8,55000.0,54.67,54.85,54.66,54.8,55000.0
2011-06-07 11:00:00,54.8,54.82,54.66,54.68,74000.0,54.8,54.82,54.66,54.68,74000.0
2011-06-07 11:30:00,54.69,54.7,54.64,54.7,79200.0,54.69,54.7,54.64,54.7,79200.0
2011-06-07 12:00:00,54.71,54.8,54.69,54.7,95700.0,54.71,54.8,54.69,54.7,95700.0
2011-06-07 12:30:00,54.7,54.87,54.69,54.85,43300.0,54.7,54.87,54.69,54.85,43300.0
2011-06-07 13:00:00,54.87,55.03,54.85,54.98,52900.0,54.87,55.03,54.85,54.98,52900.0
2011-06-07 13:30:00,54.98,55.0,54.92,54.97,42800.0,54.98,55.0,54.92,54.97,42800.0
2011-06-07 14:00:00,55.0,55.13,54.96,55.11,49800.0,55.0,55.13,54.96,55.11,49800.0
2011-06-07 14:30:00,55.11,55.11,54.87,54.95,82500.0,55.11,55.11,54.87,54.95,82500.0
2011-06-07 15:00:00,54.94,54.99,54.69,54.72,157100.0,54.94,54.99,54.69,54.72,157100.0
2011-06-07 15:30:00,54.72,54.73,54.47,54.54,420200.0,54.72,54.73,54.47,54.54,420200.0
2011-06-08 09:30:00,54.37,54.61,54.01,54.53,112200.0,54.37,54.61,54.01,54.53,112200.0
2011-06-08 10:00:00,54.53,54.74,54.43,54.49,103700.0,54.53,54.74,54.43,54.49,103700.0
2011-06-08 10:30:00,54.49,54.56,54.41,54.44,54800.0,54.49,54.56,54.41,54.44,54800.0
2011-06-08 11:00:00,54.45,54.55,54.38,54.42,54100.0,54.45,54.55,54.38,54.42,54100.0
2011-06-08 11:30:00,54.41,54.67,54.4,54.62,71600.0,54.41,54.67,54.4,54.62,71600.0
2011-06-08 12:00:00,54.63,54.64,54.46,54.47,37600.0,54.63,54.64,54.46,54.47,37600.0
2011-06-08 12:30:00,54.46,54.54,54.38,54.54,28700.0,54.46,54.54,54.38,54.54,28700.0
2011-06-08 13:00:00,54.53,54.58,54.45,54.5,54100.0,54.53,54.58,54.45,54.5,54100.0
2011-06-08 13:30:00,54.49,54.51,54.22,54.27,105100.0,54.49,54.51,54.22,54.27,105100.0
2011-06-08 14:00:00,54.26,54.46,54.25,54.42,64800.0,54.26,54.46,54.25,54.42,64800.0
2011-06-08 14:30:00,54.44,54.62,54.44,54.51,76200.0,54.44,54.62,54.44,54.51,76200.0
2011-06-08 15:00:00,54.51,54.55,54.29,54.33,98300.0,54.51,54.55,54.29,54.33,98300.0
2011-06-08 15:30:00,54.33,54.57,54.3,54.41,99300.0,54.33,54.57,54.3,54.41,99300.0
2011-06-09 09:30:00,54.11,54.45,53.91,54.0,117100.0,54.11,54.45,53.91,54.0,117100.0
2011-06-09 10:00:00,54.01,54.25,53.96,54.21,68800.0,54.01,54.25,53.96,54.21,68800.0
2011-06-09 10:30:00,54.22,54.31,54.04,54.05,40500.0,54.22,54.31,54.04,54.05,40500.0
2011-06-09 11:00:00,54.05,54.08,53.95,54.05,75200.0,54.05,54.08,53.95,54.05,75200.0
2011-06-09 11:30:00,54.05,54.23,54.05,54.1,28400.0,54.05,54.23,54.05,54.1,28400.0
2011-06-09 12:00:00,54.11,54.22,54.09,54.2,40500.0,54.11,54.22,54.09,54.2,40500.0
2011-06-09 12:30:00,54.22,54.24,54.2,54.23,34000.0,54.22,54.24,54.2,54.23,34000.0
2011-06-09 13:00:00,54.22,54.38,54.2,54.34,53300.0,54.22,54.38,54.2,54.34,53300.0
2011-06-09 13:30:00,54.34,54.41,54.2,54.33,46000.0,54.34,54.41,54.2,54.33,46000.0
2011-06-09 14:00:00,54.33,54.34,54.2,54.23,40000.0,54.33,54.34,54.2,54.23,40000.0
2011-06-09 14:30:00,54.22,54.36,54.22,54.34,41700.0,54.22,54.36,54.22,54.34,41700.0
2011-06-09 15:00:00,54.34,54.49,54.34,54.42,114500.0,54.34,54.49,54.34,54.42,114500.0
2011-06-09 15:30:00,54.42,54.45,54.17,54.18,214900.0,54.42,54.45,54.17,54.18,214900.0
2011-06-10 09:30:00,54.2,54.56,53.74,54.04,206100.0,54.2,54.56,53.74,54.04,206100.0
2011-06-10 10:00:00,54.07,54.24,53.98,54.1,72700.0,54.07,54.24,53.98,54.1,72700.0
2011-06-10 10:30:00,54.1,54.1,53.91,54.01,108400.0,54.1,54.1,53.91,54.01,108400.0
2011-06-10 11:00:00,54.0,54.05,53.86,54.0,112000.0,54.0,54.05,53.86,54.0,112000.0
2011-06-10 11:30:00,53.98,54.03,53.82,54.0,68100.0,53.98,54.03,53.82,54.0,68100.0
2011-06-10 12:00:00,54.0,54.09,53.96,54.0,46700.0,54.0,54.09,53.96,54.0,46700.0
2011-06-10 12:30:00,54.0,54.07,53.99,54.01,27400.0,54.0,54.07,53.99,54.01,27400.0
2011-06-10 13:00:00,54.01,54.03,53.97,53.99,59100.0,54.01,54.03,53.97,53.99,59100.0
2011-06-10 13:30:00,54.0,54.01,53.81,53.82,83800.0,54.0,54.01,53.81,53.82,83800.0
2011-06-10 14:00:00,53.81,54.1,53.8,54.08,93700.0,53.81,54.1,53.8,54.08,93700.0
2011-06-10 14:30:00,54.06,54.1,53.96,54.09,61700.0,54.06,54.1,53.96,54.09,61700.0
2011-06-10 15:00:00,54.11,54.13,53.95,53.96,65900.0,54.11,54.13,53.95,53.96,65900.0
2011-06-10 15:30:00,53.95,54.0,53.53,53.6,248800.0,53.95,54.0,53.53,53.6,248800.0
2011-06-13 09:30:00,53.6,53.88,53.07,53.83,96500.0,53.6,53.88,53.07,53.83,96500.0
2011-06-13 10:00:00,53.83,53.83,53.36,53.47,139900.0,53.83,53.83,53.36,53.47,139900.0
2011-06-13 10:30:00,53.47,53.48,53.15,53.19,79400.0,53.47,53.48,53.15,53.19,79400.0
2011-06-13 11:00:00,53.19,53.2,53.02,53.08,72700.0,53.19,53.2,53.02,53.08,72700.0
2011-06-13 11:30:00,53.07,53.12,52.83,52.86,88100.0,53.07,53.12,52.83,52.86,88100.0
2011-06-13 12:00:00,52.86,52.95,52.8,52.85,52500.0,52.86,52.95,52.8,52.85,52500.0
2011-06-13 12:30:00,52.86,53.03,52.84,53.0,48200.0,52.86,53.03,52.84,53.0,48200.0
2011-06-13 13:00:00,52.98,53.09,52.79,53.06,67300.0,52.98,53.09,52.79,53.06,67300.0
2011-06-13 13:30:00,53.07,53.36,53.07,53.35,58700.0,53.07,53.36,53.07,53.35,58700.0
2011-06-13 14:00:00,53.35,53.5,53.33,53.47,56600.0,53.35,53.5,53.33,53.47,56600.0
2011-06-13 14:30:00,53.47,53.51,53.38,53.42,51000.0,53.47,53.51,53.38,53.42,51000.0
2011-06-13 15:00:00,53.42,53.45,53.31,53.37,58800.0,53.42,53.45,53.31,53.37,58800.0
2011-06-13 15:30:00,53.37,53.37,53.17,53.25,174300.0,53.37,53.37,53.17,53.25,174300.0
2011-06-14 09:30:00,53.35,53.53,53.12,53.41,135900.0,53.35,53.53,53.12,53.41,135900.0
2011-06-14 10:00:00,53.41,53.53,53.34,53.45,124900.0,53.41,53.53,53.34,53.45,124900.0
2011-06-14 10:30:00,53.45,53.75,53.45,53.68,63000.0,53.45,53.75,53.45,53.68,63000.0
2011-06-14 11:00:00,53.68,53.73,53.51,53.52,55200.0,53.68,53.73,53.51,53.52,55200.0
2011-06-14 11:30:00,53.52,53.62,53.52,53.58,42000.0,53.52,53.62,53.52,53.58,42000.0
2011-06-14 12:00:00,53.59,53.81,53.58,53.8,71100.0,53.59,53.81,53.58,53.8,71100.0
2011-06-14 12:30:00,53.81,53.84,53.66,53.66,51900.0,53.81,53.84,53.66,53.66,51900.0
2011-06-14 13:00:00,53.66,53.73,53.66,53.72,64400.0,53.66,53.73,53.66,53.72,64400.0
2011-06-14 13:30:00,53.72,53.76,53.69,53.74,89900.0,53.72,53.76,53.69,53.74,89900.0
2011-06-14 14:00:00,53.74,53.87,53.73,53.87,71000.0,53.74,53.87,53.73,53.87,71000.0
2011-06-14 14:30:00,53.87,54.0,53.81,53.91,150000.0,53.87,54.0,53.81,53.91,150000.0
2011-06-14 15:00:00,53.91,54.0,53.84,53.85,147500.0,53.91,54.0,53.84,53.85,147500.0
2011-06-14 15:30:00,53.85,53.85,53.74,53.74,180500.0,53.85,53.85,53.74,53.74,180500.0
2011-06-15 09:30:00,53.57,53.66,53.0,53.65,151700.0,53.57,53.66,53.0,53.65,151700.0
2011-06-15 10:00:00,53.64,53.65,53.46,53.51,67000.0,53.64,53.65,53.46,53.51,67000.0
2011-06-15 10:30:00,53.52,53.56,53.32,53.37,48700.0,53.52,53.56,53.32,53.37,48700.0
2011-06-15 11:00:00,53.37,53.46,53.2,53.23,59500.0,53.37,53.46,53.2,53.23,59500.0
2011-06-15 11:30:00,53.21,53.23,52.93,52.99,41200.0,53.21,53.23,52.93,52.99,41200.0
2011-06-15 12:00:00,52.98,52.99,52.84,52.95,53000.0,52.98,52.99,52.84,52.95,53000.0
2011-06-15 12:30:00,52.96,53.02,52.73,52.77,73500.0,52.96,53.02,52.73,52.77,73500.0
2011-06-15 13:00:00,52.78,52.85,52.64,52.82,54300.0,52.78,52.85,52.64,52.82,54300.0
2011-06-15 13:30:00,52.83,52.91,52.74,52.82,34000.0,52.83,52.91,52.74,52.82,34000.0
2011-06-15 14:00:00,52.83,52.91,52.75,52.78,54800.0,52.83,52.91,52.75,52.78,54800.0
2011-06-15 14:30:00,52.78,52.89,52.61,52.63,56500.0,52.78,52.89,52.61,52.63,56500.0
2011-06-15 15:00:00,52.63,52.63,52.35,52.47,228300.0,52.63,52.63,52.35,52.47,228300.0
2011-06-15 15:30:00,52.48,52.48,52.22,52.35,497800.0,52.48,52.48,52.22,52.35,497800.0
2011-06-16 09:30:00,52.19,52.44,51.85,51.92,161900.0,52.19,52.44,51.85,51.92,161900.0
2011-06-16 10:00:00,51.93,51.95,51.68,51.75,152000.0,51.93,51.95,51.68,51.75,152000.0
2011-06-16 10:30:00,51.78,52.02,51.76,51.9,145800.0,51.78,52.02,51.76,51.9,145800.0
2011-06-16 11:00:00,51.91,52.22,51.87,52.22,167700.0,51.91,52.22,51.87,52.22,167700.0
2011-06-16 11:30:00,52.22,52.35,52.09,52.19,157100.0,52.22,52.35,52.09,52.19,157100.0
2011-06-16 12:00:00,52.18,52.41,52.08,52.39,344100.0,52.18,52.41,52.08,52.39,344100.0
2011-06-16 12:30:00,52.4,52.56,52.38,52.55,129400.0,52.4,52.56,52.38,52.55,129400.0
2011-06-16 13:00:00,52.55,52.55,52.47,52.48,91800.0,52.55,52.55,52.47,52.48,91800.0
2011-06-16 13:30:00,52.49,52.54,52.33,52.35,123100.0,52.49,52.54,52.33,52.35,123100.0
2011-06-16 14:00:00,52.35,52.4,52.24,52.25,87000.0,52.35,52.4,52.24,52.25,87000.0
2011-06-16 14:30:00,52.26,52.26,51.85,51.94,107200.0,52.26,52.26,51.85,51.94,107200.0
2011-06-16 15:00:00,51.94,52.22,51.91,52.14,145900.0,51.94,52.22,51.91,52.14,145900.0
2011-06-16 15:30:00,52.14,52.46,52.11,52.42,315100.0,52.14,52.46,52.11,52.42,315100.0
2011-06-17 09:30:00,52.95,52.95,52.29,52.29,292000.0,52.95,52.95,52.29,52.29,292000.0
2011-06-17 10:00:00,52.35,52.64,52.33,52.33,71500.0,52.35,52.64,52.33,52.33,71500.0
2011-06-17 10:30:00,52.33,52.42,52.27,52.35,59500.0,52.33,52.42,52.27,52.35,59500.0
2011-06-17 11:00:00,52.35,52.41,52.25,52.34,59300.0,52.35,52.41,52.25,52.34,59300.0
2011-06-17 11:30:00,52.34,52.38,52.23,52.29,49300.0,52.34,52.38,52.23,52.29,49300.0
2011-06-17 12:00:00,52.28,52.43,52.28,52.42,46200.0,52.28,52.43,52.28,52.42,46200.0
2011-06-17 12:30:00,52.42,52.46,52.33,52.43,40500.0,52.42,52.46,52.33,52.43,40500.0
2011-06-17 13:00:00,52.44,52.45,52.33,52.34,45700.0,52.44,52.45,52.33,52.34,45700.0
2011-06-17 13:30:00,52.34,52.37,52.1,52.16,38800.0,52.34,52.37,52.1,52.16,38800.0
2011-06-17 14:00:00,52.15,52.26,52.09,52.26,36200.0,52.15,52.26,52.09,52.26,36200.0
2011-06-17 14:30:00,52.26,52.34,52.23,52.32,46900.0,52.26,52.34,52.23,52.32,46900.0
2011-06-17 15:00:00,52.32,52.33,52.08,52.14,57500.0,52.32,52.33,52.08,52.14,57500.0
2011-06-17 15:30:00,52.15,52.25,52.03,52.03,298900.0,52.15,52.25,52.03,52.03,298900.0
2011-06-20 09:30:00,51.79,52.49,51.77,52.44,121100.0,51.79,52.49,51.77,52.44,121100.0
2011-06-20 10:00:00,52.44,52.49,52.12,52.26,107300.0,52.44,52.49,52.12,52.26,107300.0
2011-06-20 10:30:00,52.26,52.45,52.25,52.33,88300.0,52.26,52.45,52.25,52.33,88300.0
2011-06-20 11:00:00,52.34,52.57,52.29,52.56,113900.0,52.34,52.57,52.29,52.56,113900.0
2011-06-20 11:30:00,52.55,52.75,52.48,52.7,111300.0,52.55,52.75,52.48,52.7,111300.0
2011-06-20 12:00:00,52.71,52.79,52.67,52.79,53400.0,52.71,52.79,52.67,52.79,53400.0
2011-06-20 12:30:00,52.79,52.95,52.79,52.93,46600.0,52.79,52.95,52.79,52.93,46600.0
2011-06-20 13:00:00,52.92,52.95,52.77,52.92,51700.0,52.92,52.95,52.77,52.92,51700.0
2011-06-20 13:30:00,52.92,53.03,52.88,52.9,38600.0,52.92,53.03,52.88,52.9,38600.0
2011-06-20 14:00:00,52.89,52.9,52.76,52.8,65500.0,52.89,52.9,52.76,52.8,65500.0
2011-06-20 14:30:00,52.8,52.95,52.8,52.89,65500.0,52.8,52.95,52.8,52.89,65500.0
2011-06-20 15:00:00,52.89,52.89,52.76,52.77,66500.0,52.89,52.89,52.76,52.77,66500.0
2011-06-20 15:30:00,52.78,52.9,52.73,52.8,211000.0,52.78,52.9,52.73,52.8,211000.0
2011-06-21 09:30:00,53.12,53.62,52.87,53.58,143700.0,53.12,53.62,52.87,53.58,143700.0
2011-06-21 10:00:00,53.57,54.1,53.46,53.94,196000.0,53.57,54.1,53.46,53.94,196000.0
2011-06-21 10:30:00,53.94,54.24,53.82,54.22,52800.0,53.94,54.24,53.82,54.22,52800.0
2011-06-21 11:00:00,54.21,54.31,54.1,54.19,91700.0,54.21,54.31,54.1,54.19,91700.0
2011-06-21 11:30:00,54.18,54.53,54.17,54.47,123200.0,54.18,54.53,54.17,54.47,123200.0
2011-06-21 12:00:00,54.48,54.59,54.35,54.48,66300.0,54.48,54.59,54.35,54.48,66300.0
2011-06-21 12:30:00,54.46,54.57,54.36,54.56,37100.0,54.46,54.57,54.36,54.56,37100.0
2011-06-21 13:00:00,54.55,54.59,54.47,54.57,74200.0,54.55,54.59,54.47,54.57,74200.0
2011-06-21 13:30:00,54.58,54.67,54.5,54.65,120600.0,54.58,54.67,54.5,54.65,120600.0
2011-06-21 14:00:00,54.67,54.76,54.65,54.74,93200.0,54.67,54.76,54.65,54.74,93200.0
2011-06-21 14:30:00,54.74,54.8,54.6,54.63,113600.0,54.74,54.8,54.6,54.63,113600.0
2011-06-21 15:00:00,54.63,54.63,54.22,54.23,292800.0,54.63,54.63,54.22,54.23,292800.0
2011-06-21 15:30:00,54.22,54.23,53.55,53.65,990200.0,54.22,54.23,53.55,53.65,990200.0
2011-06-22 09:30:00,53.74,53.78,53.11,53.73,245100.0,53.74,53.78,53.11,53.73,245100.0
2011-06-22 10:00:00,53.71,54.16,53.6,54.14,169300.0,53.71,54.16,53.6,54.14,169300.0
2011-06-22 10:30:00,54.13,54.14,53.73,53.86,101900.0,54.13,54.14,53.73,53.86,101900.0
2011-06-22 11:00:00,53.86,54.05,53.85,53.95,216200.0,53.86,54.05,53.85,53.95,216200.0
2011-06-22 11:30:00,53.95,53.95,53.76,53.85,79500.0,53.95,53.95,53.76,53.85,79500.0
2011-06-22 12:00:00,53.85,53.91,53.72,53.78,68300.0,53.85,53.91,53.72,53.78,68300.0
2011-06-22 12:30:00,53.78,53.92,53.72,53.88,184900.0,53.78,53.92,53.72,53.88,184900.0
2011-06-22 13:00:00,53.87,53.96,53.81,53.95,103700.0,53.87,53.96,53.81,53.95,103700.0
2011-06-22 13:30:00,53.94,54.0,53.88,53.93,243200.0,53.94,54.0,53.88,53.93,243200.0
2011-06-22 14:00:00,53.94,53.97,53.86,53.9,120500.0,53.94,53.97,53.86,53.9,120500.0
2011-06-22 14:30:00,53.9,53.97,53.87,53.9,223100.0,53.9,53.97,53.87,53.9,223100.0
2011-06-22 15:00:00,53.9,53.97,53.84,53.84,57700.0,53.9,53.97,53.84,53.84,57700.0
2011-06-22 15:30:00,53.84,53.84,53.51,53.55,428900.0,53.84,53.84,53.51,53.55,428900.0
2011-06-23 09:30:00,52.93,53.57,52.85,53.07,134700.0,52.93,53.57,52.85,53.07,134700.0
2011-06-23 10:00:00,53.09,53.39,53.0,53.35,92800.0,53.09,53.39,53.0,53.35,92800.0
2011-06-23 10:30:00,53.34,53.37,53.1,53.23,81300.0,53.34,53.37,53.1,53.23,81300.0
2011-06-23 11:00:00,53.22,53.41,53.18,53.4,69100.0,53.22,53.41,53.18,53.4,69100.0
2011-06-23 11:30:00,53.4,53.61,53.39,53.6,42200.0,53.4,53.61,53.39,53.6,42200.0
2011-06-23 12:00:00,53.61,53.74,53.49,53.5,65600.0,53.61,53.74,53.49,53.5,65600.0
2011-06-23 12:30:00,53.5,53.84,53.5,53.84,81200.0,53.5,53.84,53.5,53.84,81200.0
2011-06-23 13:00:00,53.82,54.06,53.79,54.04,174200.0,53.82,54.06,53.79,54.04,174200.0
2011-06-23 13:30:00,54.03,54.19,54.02,54.09,99500.0,54.03,54.19,54.02,54.09,99500.0
2011-06-23 14:00:00,54.07,54.08,53.84,54.02,111700.0,54.07,54.08,53.84,54.02,111700.0
2011-06-23 14:30:00,54.01,54.25,53.78,54.24,124500.0,54.01,54.25,53.78,54.24,124500.0
2011-06-23 15:00:00,54.25,54.53,54.16,54.35,152900.0,54.25,54.53,54.16,54.35,152900.0
2011-06-23 15:30:00,54.33,54.57,54.2,54.52,232800.0,54.33,54.57,54.2,54.52,232800.0
2011-06-24 09:30:00,54.67,54.67,53.85,54.65,254100.0,54.67,54.67,53.85,54.65,254100.0
2011-06-24 10:00:00,54.66,54.89,54.55,54.7,269600.0,54.66,54.89,54.55,54.7,269600.0
2011-06-24 10:30:00,54.7,54.78,54.58,54.63,122700.0,54.7,54.78,54.58,54.63,122700.0
2011-06-24 11:00:00,54.65,54.83,54.63,54.83,153600.0,54.65,54.83,54.63,54.83,153600.0
2011-06-24 11:30:00,54.83,54.94,54.74,54.85,46100.0,54.83,54.94,54.74,54.85,46100.0
2011-06-24 12:00:00,54.86,55.06,54.85,55.04,71700.0,54.86,55.06,54.85,55.04,71700.0
2011-06-24 12:30:00,55.04,55.1,54.79,54.85,70200.0,55.04,55.1,54.79,54.85,70200.0
2011-06-24 13:00:00,54.86,54.86,54.72,54.77,43700.0,54.86,54.86,54.72,54.77,43700.0
2011-06-24 13:30:00,54.77,54.84,54.73,54.8,67600.0,54.77,54.84,54.73,54.8,67600.0
2011-06-24 14:00:00,54.8,54.81,54.61,54.81,51400.0,54.8,54.81,54.61,54.81,51400.0
2011-06-24 14:30:00,54.8,54.82,54.57,54.58,49400.0,54.8,54.82,54.57,54.58,49400.0
2011-06-24 15:00:00,54.59,54.6,54.37,54.45,96400.0,54.59,54.6,54.37,54.45,96400.0
2011-06-24 15:30:00,54.44,54.65,54.35,54.45,380700.0,54.44,54.65,54.35,54.45,380700.0
2011-06-27 09:30:00,54.24,54.71,54.18,54.28,146200.0,54.24,54.71,54.18,54.28,146200.0
2011-06-27 10:00:00,54.28,54.75,54.24,54.74,114900.0,54.28,54.75,54.24,54.74,114900.0
2011-06-27 10:30:00,54.73,54.87,54.64,54.72,193800.0,54.73,54.87,54.64,54.72,193800.0
2011-06-27 11:00:00,54.73,54.82,54.65,54.68,178300.0,54.73,54.82,54.65,54.68,178300.0
2011-06-27 11:30:00,54.68,54.93,54.66,54.89,138300.0,54.68,54.93,54.66,54.89,138300.0
2011-06-27 12:00:00,54.9,55.06,54.9,55.04,88800.0,54.9,55.06,54.9,55.04,88800.0
2011-06-27 12:30:00,55.03,55.09,54.89,55.08,27200.0,55.03,55.09,54.89,55.08,27200.0
2011-06-27 13:00:00,55.09,55.16,54.93,54.94,37200.0,55.09,55.16,54.93,54.94,37200.0
2011-06-27 13:30:00,54.93,55.04,54.89,54.97,95900.0,54.93,55.04,54.89,54.97,95900.0
2011-06-27 14:00:00,54.97,55.14,54.97,55.1,113300.0,54.97,55.14,54.97,55.1,113300.0
2011-06-27 14:30:00,55.11,55.16,55.06,55.08,46200.0,55.11,55.16,55.06,55.08,46200.0
2011-06-27 15:00:00,55.06,55.16,55.0,55.08,46700.0,55.06,55.16,55.0,55.08,46700.0
2011-06-27 15:30:00,55.1,55.15,54.93,55.01,247900.0,55.1,55.15,54.93,55.01,247900.0
2011-06-28 09:30:00,55.28,55.75,54.98,55.39,166400.0,55.28,55.75,54.98,55.39,166400.0
2011-06-28 10:00:00,55.31,55.62,55.31,55.58,56900.0,55.31,55.62,55.31,55.58,56900.0
2011-06-28 10:30:00,55.58,55.84,55.57,55.72,76900.0,55.58,55.84,55.57,55.72,76900.0
2011-06-28 11:00:00,55.74,55.83,55.61,55.72,36900.0,55.74,55.83,55.61,55.72,36900.0
2011-06-28 11:30:00,55.73,55.8,55.6,55.74,24100.0,55.73,55.8,55.6,55.74,24100.0
2011-06-28 12:00:00,55.73,55.86,55.67,55.68,23700.0,55.73,55.86,55.67,55.68,23700.0
2011-06-28 12:30:00,55.69,55.7,55.49,55.68,72100.0,55.69,55.7,55.49,55.68,72100.0
2011-06-28 13:00:00,55.65,55.71,55.4,55.41,47500.0,55.65,55.71,55.4,55.41,47500.0
2011-06-28 13:30:00,55.42,55.73,55.34,55.73,39900.0,55.42,55.73,55.34,55.73,39900.0
2011-06-28 14:00:00,55.73,55.93,55.7,55.91,47200.0,55.73,55.93,55.7,55.91,47200.0
2011-06-28 14:30:00,55.92,55.99,55.75,55.81,60300.0,55.92,55.99,55.75,55.81,60300.0
2011-06-28 15:00:00,55.81,55.81,55.59,55.63,60300.0,55.81,55.81,55.59,55.63,60300.0
2011-06-28 15:30:00,55.62,55.63,55.53,55.6,184500.0,55.62,55.63,55.53,55.6,184500.0
2011-06-29 09:30:00,55.51,55.8,55.03,55.38,204600.0,55.51,55.8,55.03,55.38,204600.0
2011-06-29 10:00:00,55.38,55.65,55.19,55.65,93600.0,55.38,55.65,55.19,55.65,93600.0
2011-06-29 10:30:00,55.65,55.9,55.57,55.83,61900.0,55.65,55.9,55.57,55.83,61900.0
2011-06-29 11:00:00,55.83,55.99,55.69,55.74,60800.0,55.83,55.99,55.69,55.74,60800.0
2011-06-29 11:30:00,55.74,55.83,55.6,55.8,51200.0,55.74,55.83,55.6,55.8,51200.0
2011-06-29 12:00:00,55.79,55.89,55.75,55.85,52000.0,55.79,55.89,55.75,55.85,52000.0
2011-06-29 12:30:00,55.86,56.0,55.85,55.94,47700.0,55.86,56.0,55.85,55.94,47700.0
2011-06-29 13:00:00,55.95,56.09,55.92,56.02,37700.0,55.95,56.09,55.92,56.02,37700.0
2011-06-29 13:30:00,56.02,56.08,56.0,56.03,34600.0,56.02,56.08,56.0,56.03,34600.0
2011-06-29 14:00:00,56.03,56.06,55.85,55.92,94500.0,56.03,56.06,55.85,55.92,94500.0
2011-06-29 14:30:00,55.91,56.07,55.88,56.06,89400.0,55.91,56.07,55.88,56.06,89400.0
2011-06-29 15:00:00,56.08,56.26,56.02,56.22,98300.0,56.08,56.26,56.02,56.22,98300.0
2011-06-29 15:30:00,56.21,56.24,56.07,56.09,359200.0,56.21,56.24,56.07,56.09,359200.0
2011-06-30 09:30:00,56.31,56.67,56.21,56.61,146800.0,56.31,56.67,56.21,56.61,146800.0
2011-06-30 10:00:00,56.63,56.79,56.52,56.78,159300.0,56.63,56.79,56.52,56.78,159300.0
2011-06-30 10:30:00,56.79,56.89,56.43,56.67,110600.0,56.79,56.89,56.43,56.67,110600.0
2011-06-30 11:00:00,56.69,56.77,56.6,56.64,135700.0,56.69,56.77,56.6,56.64,135700.0
2011-06-30 11:30:00,56.64,56.88,56.63,56.71,207500.0,56.64,56.88,56.63,56.71,207500.0
2011-06-30 12:00:00,56.71,56.75,56.67,56.67,31600.0,56.71,56.75,56.67,56.67,31600.0
2011-06-30 12:30:00,56.68,56.7,56.6,56.62,43500.0,56.68,56.7,56.6,56.62,43500.0
2011-06-30 13:00:00,56.61,56.66,56.49,56.51,58600.0,56.61,56.66,56.49,56.51,58600.0
2011-06-30 13:30:00,56.51,56.66,56.5,56.66,34200.0,56.51,56.66,56.5,56.66,34200.0
2011-06-30 14:00:00,56.67,56.73,56.66,56.71,217500.0,56.67,56.73,56.66,56.71,217500.0
2011-06-30 14:30:00,56.72,56.8,56.7,56.79,43400.0,56.72,56.8,56.7,56.79,43400.0
2011-06-30 15:00:00,56.79,56.91,56.78,56.82,91800.0,56.79,56.91,56.78,56.82,91800.0
2011-06-30 15:30:00,56.82,56.92,56.75,56.89,228700.0,56.82,56.92,56.75,56.89,228700.0
2011-07-01 09:30:00,56.64,56.66,56.25,56.28,158800.0,56.64,56.66,56.25,56.28,158800.0
2011-07-01 10:00:00,56.29,56.57,56.27,56.31,230000.0,56.29,56.57,56.27,56.31,230000.0
2011-07-01 10:30:00,56.31,56.53,56.31,56.46,108200.0,56.31,56.53,56.31,56.46,108200.0
2011-07-01 11:00:00,56.45,56.55,56.4,56.52,95100.0,56.45,56.55,56.4,56.52,95100.0
2011-07-01 11:30:00,56.52,56.52,56.32,56.45,58200.0,56.52,56.52,56.32,56.45,58200.0
2011-07-01 12:00:00,56.44,56.63,56.43,56.61,70200.0,56.44,56.63,56.43,56.61,70200.0
2011-07-01 12:30:00,56.61,56.64,56.46,56.51,75600.0,56.61,56.64,56.46,56.51,75600.0
2011-07-01 13:00:00,56.5,56.71,56.47,56.69,53700.0,56.5,56.71,56.47,56.69,53700.0
2011-07-01 13:30:00,56.68,56.82,56.66,56.79,65900.0,56.68,56.82,56.66,56.79,65900.0
2011-07-01 14:00:00,56.78,56.88,56.7,56.86,59600.0,56.78,56.88,56.7,56.86,59600.0
2011-07-01 14:30:00,56.84,56.89,56.74,56.76,95300.0,56.84,56.89,56.74,56.76,95300.0
2011-07-01 15:00:00,56.76,56.79,56.56,56.67,95000.0,56.76,56.79,56.56,56.67,95000.0
2011-07-01 15:30:00,56.68,56.78,56.66,56.75,190100.0,56.68,56.78,56.66,56.75,190100.0
2011-07-05 09:30:00,56.91,57.17,56.67,57.04,390100.0,56.91,57.17,56.67,57.04,390100.0
2011-07-05 10:00:00,57.04,57.31,57.0,57.2,277400.0,57.04,57.31,57.0,57.2,277400.0
2011-07-05 10:30:00,57.2,57.62,57.2,57.39,219000.0,57.2,57.62,57.2,57.39,219000.0
2011-07-05 11:00:00,57.4,57.46,57.21,57.33,167000.0,57.4,57.46,57.21,57.33,167000.0
2011-07-05 11:30:00,57.33,57.52,57.29,57.44,94100.0,57.33,57.52,57.29,57.44,94100.0
2011-07-05 12:00:00,57.44,57.44,57.28,57.36,52500.0,57.44,57.44,57.28,57.36,52500.0
2011-07-05 12:30:00,57.35,57.46,57.33,57.37,103900.0,57.35,57.46,57.33,57.37,103900.0
2011-07-05 13:00:00,57.38,57.51,57.38,57.38,90500.0,57.38,57.51,57.38,57.38,90500.0
2011-07-05 13:30:00,57.39,57.52,57.36,57.51,53600.0,57.39,57.52,57.36,57.51,53600.0
2011-07-05 14:00:00,57.51,57.61,57.47,57.49,98100.0,57.51,57.61,57.47,57.49,98100.0
2011-07-05 14:30:00,57.49,57.86,57.43,57.83,233200.0,57.49,57.86,57.43,57.83,233200.0
2011-07-05 15:00:00,57.83,57.91,57.73,57.81,140100.0,57.83,57.91,57.73,57.81,140100.0
2011-07-05 15:30:00,57.81,57.83,57.6,57.65,257900.0,57.81,57.83,57.6,57.65,257900.0
2011-07-06 09:30:00,57.36,58.06,57.22,58.04,252700.0,57.36,58.06,57.22,58.04,252700.0
2011-07-06 10:00:00,58.01,58.01,57.68,57.78,132100.0,58.01,58.01,57.68,57.78,132100.0
2011-07-06 10:30:00,57.79,58.04,57.79,58.02,69800.0,57.79,58.04,57.79,58.02,69800.0
2011-07-06 11:00:00,58.02,58.05,57.81,57.84,110500.0,58.02,58.05,57.81,57.84,110500.0
2011-07-06 11:30:00,57.85,57.94,57.75,57.91,117400.0,57.85,57.94,57.75,57.91,117400.0
2011-07-06 12:00:00,57.92,58.0,57.86,57.92,54400.0,57.92,58.0,57.86,57.92,54400.0
2011-07-06 12:30:00,57.92,58.0,57.87,57.98,55300.0,57.92,58.0,57.87,57.98,55300.0
2011-07-06 13:00:00,57.98,58.02,57.9,57.93,48000.0,57.98,58.02,57.9,57.93,48000.0
2011-07-06 13:30:00,57.92,57.99,57.91,57.97,53000.0,57.92,57.99,57.91,57.97,53000.0
2011-07-06 14:00:00,57.98,57.98,57.78,57.85,110400.0,57.98,57.98,57.78,57.85,110400.0
2011-07-06 14:30:00,57.84,57.95,57.83,57.88,47000.0,57.84,57.95,57.83,57.88,47000.0
2011-07-06 15:00:00,57.89,57.9,57.72,57.83,184100.0,57.89,57.9,57.72,57.83,184100.0
2011-07-06 15:30:00,57.84,57.89,57.72,57.88,270900.0,57.84,57.89,57.72,57.88,270900.0
2011-07-07 09:30:00,58.22,58.4,58.09,58.1,160000.0,58.22,58.4,58.09,58.1,160000.0
2011-07-07 10:00:00,58.11,58.17,57.86,57.98,205600.0,58.11,58.17,57.86,57.98,205600.0
2011-07-07 10:30:00,57.97,58.18,57.89,58.05,141700.0,57.97,58.18,57.89,58.05,141700.0
2011-07-07 11:00:00,58.05,58.16,58.04,58.13,134700.0,58.05,58.16,58.04,58.13,134700.0
2011-07-07 11:30:00,58.12,58.21,58.08,58.19,69300.0,58.12,58.21,58.08,58.19,69300.0
2011-07-07 12:00:00,58.21,58.28,58.16,58.26,63800.0,58.21,58.28,58.16,58.26,63800.0
2011-07-07 12:30:00,58.26,58.29,58.22,58.24,43800.0,58.26,58.29,58.22,58.24,43800.0
2011-07-07 13:00:00,58.25,58.25,58.12,58.16,95800.0,58.25,58.25,58.12,58.16,95800.0
2011-07-07 13:30:00,58.17,58.2,58.09,58.1,158100.0,58.17,58.2,58.09,58.1,158100.0
2011-07-07 14:00:00,58.1,58.22,58.1,58.17,137400.0,58.1,58.22,58.1,58.17,137400.0
2011-07-07 14:30:00,58.18,58.24,58.04,58.06,75100.0,58.18,58.24,58.04,58.06,75100.0
2011-07-07 15:00:00,58.07,58.11,57.99,58.01,98100.0,58.07,58.11,57.99,58.01,98100.0
2011-07-07 15:30:00,58.0,58.09,57.99,58.07,182000.0,58.0,58.09,57.99,58.07,182000.0
2011-07-08 09:30:00,57.81,58.57,57.69,58.47,269800.0,57.81,58.57,57.69,58.47,269800.0
2011-07-08 10:00:00,58.46,58.46,57.9,57.98,120700.0,58.46,58.46,57.9,57.98,120700.0
2011-07-08 10:30:00,57.97,58.05,57.83,57.98,55700.0,57.97,58.05,57.83,57.98,55700.0
2011-07-08 11:00:00,57.94,58.05,57.83,57.99,110500.0,57.94,58.05,57.83,57.99,110500.0
2011-07-08 11:30:00,57.98,58.12,57.94,57.97,88000.0,57.98,58.12,57.94,57.97,88000.0
2011-07-08 12:00:00,57.97,58.0,57.77,57.94,49500.0,57.97,58.0,57.77,57.94,49500.0
2011-07-08 12:30:00,57.95,58.06,57.88,58.01,49900.0,57.95,58.06,57.88,58.01,49900.0
2011-07-08 13:00:00,58.0,58.07,57.88,58.06,41200.0,58.0,58.07,57.88,58.06,41200.0
2011-07-08 13:30:00,58.06,58.18,58.05,58.05,44500.0,58.06,58.18,58.05,58.05,44500.0
2011-07-08 14:00:00,58.06,58.08,57.93,57.98,37200.0,58.06,58.08,57.93,57.98,37200.0
2011-07-08 14:30:00,57.98,58.14,57.96,58.12,163100.0,57.98,58.14,57.96,58.12,163100.0
2011-07-08 15:00:00,58.13,58.32,58.13,58.3,78400.0,58.13,58.32,58.13,58.3,78400.0
2011-07-08 15:30:00,58.3,58.52,58.3,58.44,397600.0,58.3,58.52,58.3,58.44,397600.0
2011-07-11 09:30:00,58.4,58.4,57.7,57.91,265900.0,58.4,58.4,57.7,57.91,265900.0
2011-07-11 10:00:00,57.9,57.96,57.7,57.82,245200.0,57.9,57.96,57.7,57.82,245200.0
2011-07-11 10:30:00,57.81,57.91,57.23,57.23,320900.0,57.81,57.91,57.23,57.23,320900.0
2011-07-11 11:00:00,57.24,57.48,57.21,57.46,253800.0,57.24,57.48,57.21,57.46,253800.0
2011-07-11 11:30:00,57.46,57.61,57.44,57.52,69100.0,57.46,57.61,57.44,57.52,69100.0
2011-07-11 12:00:00,57.51,57.51,57.2,57.24,110700.0,57.51,57.51,57.2,57.24,110700.0
2011-07-11 12:30:00,57.24,57.43,57.23,57.26,112500.0,57.24,57.43,57.23,57.26,112500.0
2011-07-11 13:00:00,57.27,57.39,57.24,57.29,49600.0,57.27,57.39,57.24,57.29,49600.0
2011-07-11 13:30:00,57.29,57.36,57.27,57.36,191400.0,57.29,57.36,57.27,57.36,191400.0
2011-07-11 14:00:00,57.36,57.51,57.2,57.2,114000.0,57.36,57.51,57.2,57.2,114000.0
2011-07-11 14:30:00,57.2,57.28,57.14,57.17,144300.0,57.2,57.28,57.14,57.17,144300.0
2011-07-11 15:00:00,57.16,57.21,57.06,57.13,196100.0,57.16,57.21,57.06,57.13,196100.0
2011-07-11 15:30:00,57.12,57.33,57.12,57.33,234200.0,57.12,57.33,57.12,57.33,234200.0
2011-07-12 09:30:00,57.38,57.8,57.26,57.43,173500.0,57.38,57.8,57.26,57.43,173500.0
2011-07-12 10:00:00,57.43,57.82,57.39,57.68,119200.0,57.43,57.82,57.39,57.68,119200.0
2011-07-12 10:30:00,57.68,57.69,57.29,57.42,55600.0,57.68,57.69,57.29,57.42,55600.0
2011-07-12 11:00:00,57.42,57.49,57.35,57.37,47300.0,57.42,57.49,57.35,57.37,47300.0
2011-07-12 11:30:00,57.36,57.46,57.27,57.4,87200.0,57.36,57.46,57.27,57.4,87200.0
2011-07-12 12:00:00,57.41,57.43,57.31,57.36,74400.0,57.41,57.43,57.31,57.36,74400.0
2011-07-12 12:30:00,57.35,57.49,57.34,57.48,61700.0,57.35,57.49,57.34,57.48,61700.0
2011-07-12 13:00:00,57.47,57.6,57.29,57.29,51700.0,57.47,57.6,57.29,57.29,51700.0
2011-07-12 13:30:00,57.29,57.52,57.28,57.51,73400.0,57.29,57.52,57.28,57.51,73400.0
2011-07-12 14:00:00,57.51,57.89,57.5,57.88,104600.0,57.51,57.89,57.5,57.88,104600.0
2011-07-12 14:30:00,57.89,57.94,57.64,57.68,107300.0,57.89,57.94,57.64,57.68,107300.0
2011-07-12 15:00:00,57.68,57.75,57.58,57.66,97200.0,57.68,57.75,57.58,57.66,97200.0
2011-07-12 15:30:00,57.66,57.68,57.29,57.35,231600.0,57.66,57.68,57.29,57.35,231600.0
2011-07-13 09:30:00,57.8,58.03,57.6,57.74,170600.0,57.8,58.03,57.6,57.74,170600.0
2011-07-13 10:00:00,57.72,57.91,57.67,57.89,134000.0,57.72,57.91,57.67,57.89,134000.0
2011-07-13 10:30:00,57.89,57.98,57.84,57.86,81300.0,57.89,57.98,57.84,57.86,81300.0
2011-07-13 11:00:00,57.91,57.91,57.59,57.7,83000.0,57.91,57.91,57.59,57.7,83000.0
2011-07-13 11:30:00,57.69,57.75,57.48,57.51,92000.0,57.69,57.75,57.48,57.51,92000.0
2011-07-13 12:00:00,57.5,57.67,57.5,57.65,57300.0,57.5,57.67,57.5,57.65,57300.0
2011-07-13 12:30:00,57.65,57.66,57.52,57.6,53300.0,57.65,57.66,57.52,57.6,53300.0
2011-07-13 13:00:00,57.6,57.6,57.41,57.45,56500.0,57.6,57.6,57.41,57.45,56500.0
2011-07-13 13:30:00,57.44,57.46,57.35,57.39,115200.0,57.44,57.46,57.35,57.39,115200.0
2011-07-13 14:00:00,57.39,57.48,57.3,57.36,76400.0,57.39,57.48,57.3,57.36,76400.0
2011-07-13 14:30:00,57.36,57.49,57.34,57.43,173700.0,57.36,57.49,57.34,57.43,173700.0
2011-07-13 15:00:00,57.44,57.52,57.28,57.52,284900.0,57.44,57.52,57.28,57.52,284900.0
2011-07-13 15:30:00,57.5,57.52,57.3,57.46,250600.0,57.5,57.52,57.3,57.46,250600.0
2011-07-14 09:30:00,57.8,57.8,56.95,57.46,473000.0,57.8,57.8,56.95,57.46,473000.0
2011-07-14 10:00:00,57.46,57.5,57.18,57.19,185000.0,57.46,57.5,57.18,57.19,185000.0
2011-07-14 10:30:00,57.2,57.26,56.81,56.81,116700.0,57.2,57.26,56.81,56.81,116700.0
2011-07-14 11:00:00,56.8,56.95,56.79,56.95,151300.0,56.8,56.95,56.79,56.95,151300.0
2011-07-14 11:30:00,56.94,57.11,56.84,57.11,316900.0,56.94,57.11,56.84,57.11,316900.0
2011-07-14 12:00:00,57.1,57.1,56.73,56.79,332900.0,57.1,57.1,56.73,56.79,332900.0
2011-07-14 12:30:00,56.8,56.84,56.65,56.66,181900.0,56.8,56.84,56.65,56.66,181900.0
2011-07-14 13:00:00,56.66,56.68,56.13,56.15,338000.0,56.66,56.68,56.13,56.15,338000.0
2011-07-14 13:30:00,56.16,56.49,56.1,56.4,376000.0,56.16,56.49,56.1,56.4,376000.0
2011-07-14 14:00:00,56.4,56.62,56.3,56.38,159800.0,56.4,56.62,56.3,56.38,159800.0
2011-07-14 14:30:00,56.38,56.49,56.33,56.47,173000.0,56.38,56.49,56.33,56.47,173000.0
2011-07-14 15:00:00,56.47,56.48,56.22,56.36,154200.0,56.47,56.48,56.22,56.36,154200.0
2011-07-14 15:30:00,56.36,56.6,56.32,56.56,394500.0,56.36,56.6,56.32,56.56,394500.0
2011-07-15 09:30:00,56.71,56.98,55.62,55.68,542300.0,56.71,56.98,55.62,55.68,542300.0
2011-07-15 10:00:00,55.68,56.06,55.27,55.49,367100.0,55.68,56.06,55.27,55.49,367100.0
2011-07-15 10:30:00,55.5,56.07,55.49,55.91,214200.0,55.5,56.07,55.49,55.91,214200.0
2011-07-15 11:00:00,55.94,56.2,55.91,56.12,164600.0,55.94,56.2,55.91,56.12,164600.0
2011-07-15 11:30:00,56.12,56.18,56.01,56.13,112500.0,56.12,56.18,56.01,56.13,112500.0
2011-07-15 12:00:00,56.12,56.4,56.12,56.4,107100.0,56.12,56.4,56.12,56.4,107100.0
2011-07-15 12:30:00,56.41,56.44,56.21,56.3,43500.0,56.41,56.44,56.21,56.3,43500.0
2011-07-15 13:00:00,56.29,56.31,56.12,56.25,60300.0,56.29,56.31,56.12,56.25,60300.0
2011-07-15 13:30:00,56.25,56.33,56.07,56.07,85300.0,56.25,56.33,56.07,56.07,85300.0
2011-07-15 14:00:00,56.09,56.15,55.88,55.91,135200.0,56.09,56.15,55.88,55.91,135200.0
2011-07-15 14:30:00,55.91,56.17,55.79,56.15,185100.0,55.91,56.17,55.79,56.15,185100.0
2011-07-15 15:00:00,56.15,56.57,56.14,56.56,281100.0,56.15,56.57,56.14,56.56,281100.0
2011-07-15 15:30:00,56.56,56.79,56.45,56.57,296500.0,56.56,56.79,56.45,56.57,296500.0
2011-07-18 09:30:00,57.78,59.1,57.5,58.52,769700.0,57.78,59.1,57.5,58.52,769700.0
2011-07-18 10:00:00,58.48,58.98,57.54,57.96,478300.0,58.48,58.98,57.54,57.96,478300.0
2011-07-18 10:30:00,57.93,58.07,57.61,58.0,257100.0,57.93,58.07,57.61,58.0,257100.0
2011-07-18 11:00:00,58.0,58.07,57.87,57.97,440200.0,58.0,58.07,57.87,57.97,440200.0
2011-07-18 11:30:00,57.95,58.0,57.9,57.98,348200.0,57.95,58.0,57.9,57.98,348200.0
2011-07-18 12:00:00,57.97,57.99,57.77,57.94,127600.0,57.97,57.99,57.77,57.94,127600.0
2011-07-18 12:30:00,57.93,57.98,57.87,57.96,76500.0,57.93,57.98,57.87,57.96,76500.0
2011-07-18 13:00:00,57.96,58.69,57.96,58.5,369500.0,57.96,58.69,57.96,58.5,369500.0
2011-07-18 13:30:00,58.49,59.86,58.49,59.83,489400.0,58.49,59.86,58.49,59.83,489400.0
2011-07-18 14:00:00,59.82,60.24,59.66,59.92,759000.0,59.82,60.24,59.66,59.92,759000.0
2011-07-18 14:30:00,59.95,60.19,59.51,59.77,433200.0,59.95,60.19,59.51,59.77,433200.0
2011-07-18 15:00:00,59.72,60.44,59.66,60.4,534700.0,59.72,60.44,59.66,60.4,534700.0
2011-07-18 15:30:00,60.4,61.32,60.39,61.2,1409400.0,60.4,61.32,60.39,61.2,1409400.0
2011-07-19 09:30:00,61.03,61.46,60.29,60.89,779500.0,61.03,61.46,60.29,60.89,779500.0
2011-07-19 10:00:00,60.91,61.22,60.72,60.93,353600.0,60.91,61.22,60.72,60.93,353600.0
2011-07-19 10:30:00,60.93,60.99,60.66,60.7,330900.0,60.93,60.99,60.66,60.7,330900.0
2011-07-19 11:00:00,60.7,60.7,60.43,60.52,252000.0,60.7,60.7,60.43,60.52,252000.0
2011-07-19 11:30:00,60.51,60.6,60.4,60.58,191700.0,60.51,60.6,60.4,60.58,191700.0
2011-07-19 12:00:00,60.59,60.67,60.55,60.63,158200.0,60.59,60.67,60.55,60.63,158200.0
2011-07-19 12:30:00,60.64,60.66,60.44,60.5,142600.0,60.64,60.66,60.44,60.5,142600.0
2011-07-19 13:00:00,60.5,60.54,60.21,60.44,165000.0,60.5,60.54,60.21,60.44,165000.0
2011-07-19 13:30:00,60.45,60.7,60.33,60.57,188900.0,60.45,60.7,60.33,60.57,188900.0
2011-07-19 14:00:00,60.58,60.67,60.54,60.64,136000.0,60.58,60.67,60.54,60.64,136000.0
2011-07-19 14:30:00,60.64,60.64,60.27,60.49,221000.0,60.64,60.64,60.27,60.49,221000.0
2011-07-19 15:00:00,60.5,60.54,60.27,60.28,281300.0,60.5,60.54,60.27,60.28,281300.0
2011-07-19 15:30:00,60.28,60.3,60.0,60.12,689700.0,60.28,60.3,60.0,60.12,689700.0
2011-07-20 09:30:00,60.34,60.4,59.08,59.29,280000.0,60.34,60.4,59.08,59.29,280000.0
2011-07-20 10:00:00,59.29,59.69,59.17,59.56,404200.0,59.29,59.69,59.17,59.56,404200.0
2011-07-20 10:30:00,59.57,60.11,59.53,59.94,316100.0,59.57,60.11,59.53,59.94,316100.0
2011-07-20 11:00:00,59.94,59.95,59.77,59.83,136900.0,59.94,59.95,59.77,59.83,136900.0
2011-07-20 11:30:00,59.83,59.84,59.32,59.33,144600.0,59.83,59.84,59.32,59.33,144600.0
2011-07-20 12:00:00,59.33,59.44,59.26,59.27,98900.0,59.33,59.44,59.26,59.27,98900.0
2011-07-20 12:30:00,59.28,59.59,59.25,59.56,79800.0,59.28,59.59,59.25,59.56,79800.0
2011-07-20 13:00:00,59.55,59.6,59.5,59.5,88100.0,59.55,59.6,59.5,59.5,88100.0
2011-07-20 13:30:00,59.51,59.63,59.47,59.55,150100.0,59.51,59.63,59.47,59.55,150100.0
2011-07-20 14:00:00,59.55,59.59,59.52,59.54,101300.0,59.55,59.59,59.52,59.54,101300.0
2011-07-20 14:30:00,59.54,59.54,59.25,59.36,137000.0,59.54,59.54,59.25,59.36,137000.0
2011-07-20 15:00:00,59.36,59.5,59.35,59.43,195600.0,59.36,59.5,59.35,59.43,195600.0
2011-07-20 15:30:00,59.43,59.67,59.43,59.57,435200.0,59.43,59.67,59.43,59.57,435200.0
2011-07-21 09:30:00,59.78,60.05,59.14,59.28,188200.0,59.78,60.05,59.14,59.28,188200.0
2011-07-21 10:00:00,59.28,59.87,59.21,59.8,171200.0,59.28,59.87,59.21,59.8,171200.0
2011-07-21 10:30:00,59.79,59.97,59.51,59.53,112700.0,59.79,59.97,59.51,59.53,112700.0
2011-07-21 11:00:00,59.54,59.67,59.39,59.44,85100.0,59.54,59.67,59.39,59.44,85100.0
2011-07-21 11:30:00,59.43,59.46,59.27,59.36,125200.0,59.43,59.46,59.27,59.36,125200.0
2011-07-21 12:00:00,59.37,59.62,59.34,59.62,93500.0,59.37,59.62,59.34,59.62,93500.0
2011-07-21 12:30:00,59.6,59.69,59.04,59.2,187500.0,59.6,59.69,59.04,59.2,187500.0
2011-07-21 13:00:00,59.18,59.35,59.18,59.26,65100.0,59.18,59.35,59.18,59.26,65100.0
2011-07-21 13:30:00,59.23,59.39,59.22,59.38,42100.0,59.23,59.39,59.22,59.38,42100.0
2011-07-21 14:00:00,59.4,59.43,59.22,59.28,80900.0,59.4,59.43,59.22,59.28,80900.0
2011-07-21 14:30:00,59.28,59.37,59.12,59.24,134400.0,59.28,59.37,59.12,59.24,134400.0
2011-07-21 15:00:00,59.22,59.36,59.16,59.29,159700.0,59.22,59.36,59.16,59.29,159700.0
2011-07-21 15:30:00,59.28,59.29,59.03,59.21,256800.0,59.28,59.29,59.03,59.21,256800.0
2011-07-22 09:30:00,59.28,59.67,59.14,59.32,142600.0,59.28,59.67,59.14,59.32,142600.0
2011-07-22 10:00:00,59.31,59.99,59.26,59.77,167900.0,59.31,59.99,59.26,59.77,167900.0
2011-07-22 10:30:00,59.76,60.0,59.74,60.0,103700.0,59.76,60.0,59.74,60.0,103700.0
2011-07-22 11:00:00,59.99,60.0,59.69,59.74,60600.0,59.99,60.0,59.69,59.74,60600.0
2011-07-22 11:30:00,59.75,59.93,59.63,59.88,52100.0,59.75,59.93,59.63,59.88,52100.0
2011-07-22 12:00:00,59.88,60.05,59.74,59.85,97300.0,59.88,60.05,59.74,59.85,97300.0
2011-07-22 12:30:00,59.85,60.0,59.79,59.97,93100.0,59.85,60.0,59.79,59.97,93100.0
2011-07-22 13:00:00,59.97,60.0,59.96,59.99,114100.0,59.97,60.0,59.96,59.99,114100.0
2011-07-22 13:30:00,59.98,60.0,59.87,59.96,38900.0,59.98,60.0,59.87,59.96,38900.0
2011-07-22 14:00:00,59.96,59.96,59.8,59.93,30600.0,59.96,59.96,59.8,59.93,30600.0
2011-07-22 14:30:00,59.93,59.96,59.88,59.95,38700.0,59.93,59.96,59.88,59.95,38700.0
2011-07-22 15:00:00,59.94,59.96,59.85,59.9,105000.0,59.94,59.96,59.85,59.9,105000.0
2011-07-22 15:30:00,59.9,59.9,59.72,59.82,238600.0,59.9,59.9,59.72,59.82,238600.0
2011-07-25 09:30:00,59.99,60.13,59.25,60.08,246000.0,59.99,60.13,59.25,60.08,246000.0
2011-07-25 10:00:00,60.09,60.16,59.97,60.02,134000.0,60.09,60.16,59.97,60.02,134000.0
2011-07-25 10:30:00,60.06,60.13,59.92,60.1,114600.0,60.06,60.13,59.92,60.1,114600.0
2011-07-25 11:00:00,60.07,60.49,60.06,60.16,151000.0,60.07,60.49,60.06,60.16,151000.0
2011-07-25 11:30:00,60.16,60.19,60.05,60.09,64700.0,60.16,60.19,60.05,60.09,64700.0
2011-07-25 12:00:00,60.11,60.25,60.07,60.17,137500.0,60.11,60.25,60.07,60.17,137500.0
2011-07-25 12:30:00,60.19,60.25,60.13,60.19,110000.0,60.19,60.25,60.13,60.19,110000.0
2011-07-25 13:00:00,60.2,60.2,60.1,60.17,125100.0,60.2,60.2,60.1,60.17,125100.0
2011-07-25 13:30:00,60.17,60.17,59.94,59.96,117400.0,60.17,60.17,59.94,59.96,117400.0
2011-07-25 14:00:00,59.97,60.07,59.96,59.98,91200.0,59.97,60.07,59.96,59.98,91200.0
2011-07-25 14:30:00,59.99,59.99,59.83,59.97,83300.0,59.99,59.99,59.83,59.97,83300.0
2011-07-25 15:00:00,59.96,59.97,59.74,59.78,189900.0,59.96,59.97,59.74,59.78,189900.0
2011-07-25 15:30:00,59.79,59.83,59.6,59.68,302600.0,59.79,59.83,59.6,59.68,302600.0
2011-07-26 09:30:00,59.5,59.9,59.19,59.24,158000.0,59.5,59.9,59.19,59.24,158000.0
2011-07-26 10:00:00,59.25,59.32,59.05,59.16,132100.0,59.25,59.32,59.05,59.16,132100.0
2011-07-26 10:30:00,59.16,59.37,59.0,59.03,99800.0,59.16,59.37,59.0,59.03,99800.0
2011-07-26 11:00:00,59.03,59.09,58.93,59.01,128100.0,59.03,59.09,58.93,59.01,128100.0
2011-07-26 11:30:00,59.01,59.04,58.9,58.97,122600.0,59.01,59.04,58.9,58.97,122600.0
2011-07-26 12:00:00,58.98,59.15,58.91,59.09,97400.0,58.98,59.15,58.91,59.09,97400.0
2011-07-26 12:30:00,59.09,59.09,58.86,58.89,155500.0,59.09,59.09,58.86,58.89,155500.0
2011-07-26 13:00:00,58.89,58.92,58.75,58.82,87300.0,58.89,58.92,58.75,58.82,87300.0
2011-07-26 13:30:00,58.82,58.86,58.69,58.78,98900.0,58.82,58.86,58.69,58.78,98900.0
2011-07-26 14:00:00,58.79,58.98,58.73,58.91,111600.0,58.79,58.98,58.73,58.91,111600.0
2011-07-26 14:30:00,58.91,58.97,58.84,58.84,96900.0,58.91,58.97,58.84,58.84,96900.0
2011-07-26 15:00:00,58.84,58.9,58.81,58.9,172400.0,58.84,58.9,58.81,58.9,172400.0
2011-07-26 15:30:00,58.9,58.91,58.64,58.72,436400.0,58.9,58.91,58.64,58.72,436400.0
2011-07-27 09:30:00,57.96,58.45,57.68,58.27,241800.0,57.96,58.45,57.68,58.27,241800.0
2011-07-27 10:00:00,58.25,58.45,58.21,58.25,439700.0,58.25,58.45,58.21,58.25,439700.0
2011-07-27 10:30:00,58.25,58.35,58.04,58.32,810800.0,58.25,58.35,58.04,58.32,810800.0
2011-07-27 11:00:00,58.32,58.48,58.15,58.48,101700.0,58.32,58.48,58.15,58.48,101700.0
2011-07-27 11:30:00,58.48,58.53,58.12,58.21,98700.0,58.48,58.53,58.12,58.21,98700.0
2011-07-27 12:00:00,58.19,58.39,58.12,58.15,108900.0,58.19,58.39,58.12,58.15,108900.0
2011-07-27 12:30:00,58.14,58.25,58.12,58.12,155000.0,58.14,58.25,58.12,58.12,155000.0
2011-07-27 13:00:00,58.13,58.21,58.05,58.09,124300.0,58.13,58.21,58.05,58.09,124300.0
2011-07-27 13:30:00,58.09,58.16,58.07,58.1,313500.0,58.09,58.16,58.07,58.1,313500.0
2011-07-27 14:00:00,58.1,58.21,58.07,58.16,536700.0,58.1,58.21,58.07,58.16,536700.0
2011-07-27 14:30:00,58.14,58.15,57.91,58.06,392200.0,58.14,58.15,57.91,58.06,392200.0
2011-07-27 15:00:00,58.06,58.13,57.75,57.9,463300.0,58.06,58.13,57.75,57.9,463300.0
2011-07-27 15:30:00,57.9,58.02,57.83,57.87,684400.0,57.9,58.02,57.83,57.87,684400.0
2011-07-28 09:30:00,57.86,58.08,57.61,57.7,107900.0,57.86,58.08,57.61,57.7,107900.0
2011-07-28 10:00:00,57.7,57.94,57.63,57.8,201400.0,57.7,57.94,57.63,57.8,201400.0
2011-07-28 10:30:00,57.79,57.97,57.7,57.89,199100.0,57.79,57.97,57.7,57.89,199100.0
2011-07-28 11:00:00,57.88,58.31,57.86,58.29,84900.0,57.88,58.31,57.86,58.29,84900.0
2011-07-28 11:30:00,58.29,58.3,58.01,58.18,72700.0,58.29,58.3,58.01,58.18,72700.0
2011-07-28 12:00:00,58.17,58.24,58.13,58.15,62600.0,58.17,58.24,58.13,58.15,62600.0
2011-07-28 12:30:00,58.15,58.34,58.15,58.3,81300.0,58.15,58.34,58.15,58.3,81300.0
2011-07-28 13:00:00,58.3,58.33,58.19,58.3,99100.0,58.3,58.33,58.19,58.3,99100.0
2011-07-28 13:30:00,58.3,58.4,58.2,58.22,65800.0,58.3,58.4,58.2,58.22,65800.0
2011-07-28 14:00:00,58.22,58.23,57.99,58.03,80000.0,58.22,58.23,57.99,58.03,80000.0
2011-07-28 14:30:00,58.02,58.25,57.99,58.02,127700.0,58.02,58.25,57.99,58.02,127700.0
2011-07-28 15:00:00,58.01,58.18,57.95,57.95,102700.0,58.01,58.18,57.95,57.95,102700.0
2011-07-28 15:30:00,57.94,58.11,57.9,57.96,375100.0,57.94,58.11,57.9,57.96,375100.0
2011-07-29 09:30:00,57.61,57.61,57.04,57.44,226000.0,57.61,57.61,57.04,57.44,226000.0
2011-07-29 10:00:00,57.45,57.5,57.27,57.4,320000.0,57.45,57.5,57.27,57.4,320000.0
2011-07-29 10:30:00,57.4,57.82,57.28,57.73,160600.0,57.4,57.82,57.28,57.73,160600.0
2011-07-29 11:00:00,57.74,57.91,57.6,57.82,124100.0,57.74,57.91,57.6,57.82,124100.0
2011-07-29 11:30:00,57.78,57.83,57.58,57.6,61800.0,57.78,57.83,57.58,57.6,61800.0
2011-07-29 12:00:00,57.61,57.63,57.43,57.46,61800.0,57.61,57.63,57.43,57.46,61800.0
2011-07-29 12:30:00,57.45,57.65,57.41,57.44,86200.0,57.45,57.65,57.41,57.44,86200.0
2011-07-29 13:00:00,57.44,57.59,57.43,57.55,86700.0,57.44,57.59,57.43,57.55,86700.0
2011-07-29 13:30:00,57.54,57.74,57.52,57.74,50000.0,57.54,57.74,57.52,57.74,50000.0
2011-07-29 14:00:00,57.74,57.84,57.54,57.58,155200.0,57.74,57.84,57.54,57.58,155200.0
2011-07-29 14:30:00,57.58,57.77,57.51,57.66,73700.0,57.58,57.77,57.51,57.66,73700.0
2011-07-29 15:00:00,57.65,57.73,57.56,57.6,72700.0,57.65,57.73,57.56,57.6,72700.0
2011-07-29 15:30:00,57.61,57.73,57.54,57.64,170300.0,57.61,57.73,57.54,57.64,170300.0
2011-08-01 09:30:00,58.12,58.86,58.01,58.19,167600.0,58.12,58.86,58.01,58.19,167600.0
2011-08-01 10:00:00,58.18,58.2,57.32,57.54,241400.0,58.18,58.2,57.32,57.54,241400.0
2011-08-01 10:30:00,57.54,57.67,57.49,57.49,91800.0,57.54,57.67,57.49,57.49,91800.0
2011-08-01 11:00:00,57.48,57.55,57.3,57.54,143000.0,57.48,57.55,57.3,57.54,143000.0
2011-08-01 11:30:00,57.53,57.55,56.98,57.01,167100.0,57.53,57.55,56.98,57.01,167100.0
2011-08-01 12:00:00,57.0,57.22,56.96,57.21,143900.0,57.0,57.22,56.96,57.21,143900.0
2011-08-01 12:30:00,57.21,57.35,57.1,57.2,63900.0,57.21,57.35,57.1,57.2,63900.0
2011-08-01 13:00:00,57.2,57.31,57.14,57.28,93500.0,57.2,57.31,57.14,57.28,93500.0
2011-08-01 13:30:00,57.28,57.36,57.23,57.29,89100.0,57.28,57.36,57.23,57.29,89100.0
2011-08-01 14:00:00,57.29,57.31,57.06,57.08,120600.0,57.29,57.31,57.06,57.08,120600.0
2011-08-01 14:30:00,57.07,57.4,57.04,57.36,100800.0,57.07,57.4,57.04,57.36,100800.0
2011-08-01 15:00:00,57.36,57.64,57.34,57.63,179100.0,57.36,57.64,57.34,57.63,179100.0
2011-08-01 15:30:00,57.63,57.68,57.41,57.63,239500.0,57.63,57.68,57.41,57.63,239500.0
2011-08-02 09:30:00,57.18,57.61,57.15,57.57,153700.0,57.18,57.61,57.15,57.57,153700.0
2011-08-02 10:00:00,57.62,57.79,57.6,57.71,80100.0,57.62,57.79,57.6,57.71,80100.0
2011-08-02 10:30:00,57.68,57.85,57.48,57.52,75200.0,57.68,57.85,57.48,57.52,75200.0
2011-08-02 11:00:00,57.51,57.57,57.4,57.57,74300.0,57.51,57.57,57.4,57.57,74300.0
2011-08-02 11:30:00,57.57,57.65,57.47,57.55,80300.0,57.57,57.65,57.47,57.55,80300.0
2011-08-02 12:00:00,57.56,57.72,57.51,57.63,58800.0,57.56,57.72,57.51,57.63,58800.0
2011-08-02 12:30:00,57.64,57.67,57.38,57.54,133500.0,57.64,57.67,57.38,57.54,133500.0
2011-08-02 13:00:00,57.54,57.59,57.36,57.38,120500.0,57.54,57.59,57.36,57.38,120500.0
2011-08-02 13:30:00,57.38,57.39,57.0,57.04,114600.0,57.38,57.39,57.0,57.04,114600.0
2011-08-02 14:00:00,57.05,57.45,57.05,57.37,104500.0,57.05,57.45,57.05,57.37,104500.0
2011-08-02 14:30:00,57.37,57.38,57.07,57.32,109000.0,57.37,57.38,57.07,57.32,109000.0
2011-08-02 15:00:00,57.32,57.35,56.97,57.02,93000.0,57.32,57.35,56.97,57.02,93000.0
2011-08-02 15:30:00,57.02,57.13,56.9,56.94,368500.0,57.02,57.13,56.9,56.94,368500.0
2011-08-03 09:30:00,56.46,57.3,56.46,57.25,164400.0,56.46,57.3,56.46,57.25,164400.0
2011-08-03 10:00:00,57.25,57.31,56.64,56.77,146600.0,57.25,57.31,56.64,56.77,146600.0
2011-08-03 10:30:00,56.76,56.77,56.14,56.48,330200.0,56.76,56.77,56.14,56.48,330200.0
2011-08-03 11:00:00,56.48,56.88,56.33,56.39,443800.0,56.48,56.88,56.33,56.39,443800.0
2011-08-03 11:30:00,56.39,56.56,56.24,56.42,329400.0,56.39,56.56,56.24,56.42,329400.0
2011-08-03 12:00:00,56.44,56.44,56.14,56.31,109500.0,56.44,56.44,56.14,56.31,109500.0
2011-08-03 12:30:00,56.31,56.48,56.28,56.42,81000.0,56.31,56.48,56.28,56.42,81000.0
2011-08-03 13:00:00,56.41,56.48,56.28,56.41,121200.0,56.41,56.48,56.28,56.41,121200.0
2011-08-03 13:30:00,56.41,56.75,56.41,56.47,188000.0,56.41,56.75,56.41,56.47,188000.0
2011-08-03 14:00:00,56.48,56.57,56.36,56.41,197000.0,56.48,56.57,56.36,56.41,197000.0
2011-08-03 14:30:00,56.41,56.61,56.41,56.54,303700.0,56.41,56.61,56.41,56.54,303700.0
2011-08-03 15:00:00,56.54,56.78,56.4,56.69,340900.0,56.54,56.78,56.4,56.69,340900.0
2011-08-03 15:30:00,56.69,56.86,56.6,56.78,387800.0,56.69,56.86,56.6,56.78,387800.0
2011-08-04 09:30:00,56.22,56.38,55.4,55.77,262800.0,56.22,56.38,55.4,55.77,262800.0
2011-08-04 10:00:00,55.77,56.0,55.4,55.52,150400.0,55.77,56.0,55.4,55.52,150400.0
2011-08-04 10:30:00,55.51,55.73,54.89,54.91,238300.0,55.51,55.73,54.89,54.91,238300.0
2011-08-04 11:00:00,54.92,55.09,54.69,54.81,232400.0,54.92,55.09,54.69,54.81,232400.0
2011-08-04 11:30:00,54.78,54.89,54.25,54.64,168800.0,54.78,54.89,54.25,54.64,168800.0
2011-08-04 12:00:00,54.63,54.92,54.55,54.77,225000.0,54.63,54.92,54.55,54.77,225000.0
2011-08-04 12:30:00,54.79,55.15,54.78,54.85,183100.0,54.79,55.15,54.78,54.85,183100.0
2011-08-04 13:00:00,54.86,55.02,54.64,54.98,209000.0,54.86,55.02,54.64,54.98,209000.0
2011-08-04 13:30:00,54.98,54.98,54.36,54.41,193300.0,54.98,54.98,54.36,54.41,193300.0
2011-08-04 14:00:00,54.43,54.49,53.84,53.93,277600.0,54.43,54.49,53.84,53.93,277600.0
2011-08-04 14:30:00,53.92,54.45,53.88,54.3,219000.0,53.92,54.45,53.88,54.3,219000.0
2011-08-04 15:00:00,54.29,54.57,54.06,54.07,254300.0,54.29,54.57,54.06,54.07,254300.0
2011-08-04 15:30:00,54.06,54.18,53.74,53.99,825600.0,54.06,54.18,53.74,53.99,825600.0
2011-08-05 09:30:00,54.04,54.33,52.41,52.44,299100.0,54.04,54.33,52.41,52.44,299100.0
2011-08-05 10:00:00,52.46,53.48,52.35,53.25,322900.0,52.46,53.48,52.35,53.25,322900.0
2011-08-05 10:30:00,53.22,53.27,52.63,52.81,167300.0,53.22,53.27,52.63,52.81,167300.0
2011-08-05 11:00:00,52.83,52.85,51.85,52.28,302500.0,52.83,52.85,51.85,52.28,302500.0
2011-08-05 11:30:00,52.25,52.57,51.06,51.23,226200.0,52.25,52.57,51.06,51.23,226200.0
2011-08-05 12:00:00,51.23,52.24,51.17,52.0,223100.0,51.23,52.24,51.17,52.0,223100.0
2011-08-05 12:30:00,52.0,53.13,51.86,52.89,258700.0,52.0,53.13,51.86,52.89,258700.0
2011-08-05 13:00:00,52.89,53.19,52.8,53.04,158600.0,52.89,53.19,52.8,53.04,158600.0
2011-08-05 13:30:00,53.02,53.13,52.64,52.95,183700.0,53.02,53.13,52.64,52.95,183700.0
2011-08-05 14:00:00,52.91,52.94,52.55,52.6,161700.0,52.91,52.94,52.55,52.6,161700.0
2011-08-05 14:30:00,52.59,52.79,52.36,52.57,153500.0,52.59,52.79,52.36,52.57,153500.0
2011-08-05 15:00:00,52.55,52.64,52.02,52.02,235400.0,52.55,52.64,52.02,52.02,235400.0
2011-08-05 15:30:00,52.03,52.62,52.03,52.44,446100.0,52.03,52.62,52.03,52.44,446100.0
2011-08-08 09:30:00,50.05,50.35,48.89,49.99,829600.0,50.05,50.35,48.89,49.99,829600.0
2011-08-08 10:00:00,49.99,50.04,48.91,49.05,463700.0,49.99,50.04,48.91,49.05,463700.0
2011-08-08 10:30:00,49.05,49.78,48.83,49.6,422300.0,49.05,49.78,48.83,49.6,422300.0
2011-08-08 11:00:00,49.58,49.92,49.48,49.74,313900.0,49.58,49.92,49.48,49.74,313900.0
2011-08-08 11:30:00,49.72,49.84,49.39,49.63,148200.0,49.72,49.84,49.39,49.63,148200.0
2011-08-08 12:00:00,49.64,49.8,49.44,49.67,117200.0,49.64,49.8,49.44,49.67,117200.0
2011-08-08 12:30:00,49.69,50.17,49.58,49.76,342700.0,49.69,50.17,49.58,49.76,342700.0
2011-08-08 13:00:00,49.76,50.0,49.7,49.9,166200.0,49.76,50.0,49.7,49.9,166200.0
2011-08-08 13:30:00,49.89,49.9,49.44,49.46,179700.0,49.89,49.9,49.44,49.46,179700.0
2011-08-08 14:00:00,49.46,49.79,48.87,48.96,319800.0,49.46,49.79,48.87,48.96,319800.0
2011-08-08 14:30:00,48.99,49.32,48.91,49.24,229300.0,48.99,49.32,48.91,49.24,229300.0
2011-08-08 15:00:00,49.26,49.8,49.22,49.5,393900.0,49.26,49.8,49.22,49.5,393900.0
2011-08-08 15:30:00,49.5,49.58,48.7,48.78,698400.0,49.5,49.58,48.7,48.78,698400.0
2011-08-09 09:30:00,49.19,49.61,48.01,48.51,707900.0,49.19,49.61,48.01,48.51,707900.0
2011-08-09 10:00:00,48.51,48.8,48.3,48.56,617200.0,48.51,48.8,48.3,48.56,617200.0
2011-08-09 10:30:00,48.55,48.76,48.21,48.38,409000.0,48.55,48.76,48.21,48.38,409000.0
2011-08-09 11:00:00,48.37,49.07,48.26,49.02,305700.0,48.37,49.07,48.26,49.02,305700.0
2011-08-09 11:30:00,49.05,49.48,49.03,49.32,355100.0,49.05,49.48,49.03,49.32,355100.0
2011-08-09 12:00:00,49.35,49.9,49.18,49.86,213200.0,49.35,49.9,49.18,49.86,213200.0
2011-08-09 12:30:00,49.85,49.98,49.54,49.54,78700.0,49.85,49.98,49.54,49.54,78700.0
2011-08-09 13:00:00,49.52,49.63,49.39,49.5,125300.0,49.52,49.63,49.39,49.5,125300.0
2011-08-09 13:30:00,49.51,49.55,49.15,49.42,136300.0,49.51,49.55,49.15,49.42,136300.0
2011-08-09 14:00:00,49.4,49.86,48.88,49.21,325900.0,49.4,49.86,48.88,49.21,325900.0
2011-08-09 14:30:00,49.28,49.31,47.79,48.79,287500.0,49.28,49.31,47.79,48.79,287500.0
2011-08-09 15:00:00,48.76,49.68,48.66,49.6,251000.0,48.76,49.68,48.66,49.6,251000.0
2011-08-09 15:30:00,49.61,50.8,49.27,50.8,635500.0,49.61,50.8,49.27,50.8,635500.0
2011-08-10 09:30:00,49.61,49.93,48.58,49.62,398400.0,49.61,49.93,48.58,49.62,398400.0
2011-08-10 10:00:00,49.66,49.74,48.98,49.37,294100.0,49.66,49.74,48.98,49.37,294100.0
2011-08-10 10:30:00,49.37,50.0,49.33,49.9,246400.0,49.37,50.0,49.33,49.9,246400.0
2011-08-10 11:00:00,49.9,50.05,49.64,49.7,108900.0,49.9,50.05,49.64,49.7,108900.0
2011-08-10 11:30:00,49.74,50.15,49.66,50.1,186500.0,49.74,50.15,49.66,50.1,186500.0
2011-08-10 12:00:00,50.08,50.22,49.79,49.79,197400.0,50.08,50.22,49.79,49.79,197400.0
2011-08-10 12:30:00,49.78,50.16,49.74,50.1,228700.0,49.78,50.16,49.74,50.1,228700.0
2011-08-10 13:00:00,50.08,50.3,49.8,50.05,187800.0,50.08,50.3,49.8,50.05,187800.0
2011-08-10 13:30:00,50.03,50.59,49.93,50.55,284000.0,50.03,50.59,49.93,50.55,284000.0
2011-08-10 14:00:00,50.54,50.82,50.35,50.7,234800.0,50.54,50.82,50.35,50.7,234800.0
2011-08-10 14:30:00,50.7,50.84,50.15,50.15,204000.0,50.7,50.84,50.15,50.15,204000.0
2011-08-10 15:00:00,50.16,50.45,49.82,50.15,202500.0,50.16,50.45,49.82,50.15,202500.0
2011-08-10 15:30:00,50.14,50.33,49.52,49.57,380700.0,50.14,50.33,49.52,49.57,380700.0
2011-08-11 09:30:00,50.08,50.53,49.61,50.19,257600.0,50.08,50.53,49.61,50.19,257600.0
2011-08-11 10:00:00,50.19,51.39,50.12,51.18,282000.0,50.19,51.39,50.12,51.18,282000.0
2011-08-11 10:30:00,51.21,52.69,51.03,52.32,457600.0,51.21,52.69,51.03,52.32,457600.0
2011-08-11 11:00:00,52.33,52.37,51.87,52.24,253400.0,52.33,52.37,51.87,52.24,253400.0
2011-08-11 11:30:00,52.22,52.39,51.72,51.97,352800.0,52.22,52.39,51.72,51.97,352800.0
2011-08-11 12:00:00,51.98,52.19,51.81,51.98,153900.0,51.98,52.19,51.81,51.98,153900.0
2011-08-11 12:30:00,51.98,52.6,51.93,52.46,146000.0,51.98,52.6,51.93,52.46,146000.0
2011-08-11 13:00:00,52.4,52.63,51.98,52.52,201200.0,52.4,52.63,51.98,52.52,201200.0
2011-08-11 13:30:00,52.48,52.89,52.43,52.85,221900.0,52.48,52.89,52.43,52.85,221900.0
2011-08-11 14:00:00,52.83,53.22,52.59,53.14,210800.0,52.83,53.22,52.59,53.14,210800.0
2011-08-11 14:30:00,53.17,53.25,52.86,53.21,213600.0,53.17,53.25,52.86,53.21,213600.0
2011-08-11 15:00:00,53.21,53.63,53.09,53.53,361600.0,53.21,53.63,53.09,53.53,361600.0
2011-08-11 15:30:00,53.53,53.81,53.23,53.28,694000.0,53.53,53.81,53.23,53.28,694000.0
2011-08-12 09:30:00,53.87,54.3,53.71,53.99,326100.0,53.87,54.3,53.71,53.99,326100.0
2011-08-12 10:00:00,53.99,54.11,53.33,54.02,292800.0,53.99,54.11,53.33,54.02,292800.0
2011-08-12 10:30:00,54.02,54.43,53.75,53.99,260700.0,54.02,54.43,53.75,53.99,260700.0
2011-08-12 11:00:00,53.99,54.31,53.96,54.3,180900.0,53.99,54.31,53.96,54.3,180900.0
2011-08-12 11:30:00,54.31,54.6,54.26,54.48,173700.0,54.31,54.6,54.26,54.48,173700.0
2011-08-12 12:00:00,54.49,54.63,54.35,54.4,121800.0,54.49,54.63,54.35,54.4,121800.0
2011-08-12 12:30:00,54.41,54.59,54.32,54.48,138900.0,54.41,54.59,54.32,54.48,138900.0
2011-08-12 13:00:00,54.47,54.51,54.17,54.36,111600.0,54.47,54.51,54.17,54.36,111600.0
2011-08-12 13:30:00,54.37,54.8,54.32,54.8,175400.0,54.37,54.8,54.32,54.8,175400.0
2011-08-12 14:00:00,54.8,54.93,54.57,54.8,186000.0,54.8,54.93,54.57,54.8,186000.0
2011-08-12 14:30:00,54.8,55.0,54.52,54.92,341500.0,54.8,55.0,54.52,54.92,341500.0
2011-08-12 15:00:00,54.92,55.3,54.91,55.11,323900.0,54.92,55.3,54.91,55.11,323900.0
2011-08-12 15:30:00,55.11,55.15,54.88,55.06,2077100.0,55.11,55.15,54.88,55.06,2077100.0
2011-08-15 09:30:00,55.26,56.0,55.26,55.89,240300.0,55.26,56.0,55.26,55.89,240300.0
2011-08-15 10:00:00,55.92,56.72,55.85,56.54,485500.0,55.92,56.72,55.85,56.54,485500.0
2011-08-15 10:30:00,56.54,56.57,55.97,56.01,394200.0,56.54,56.57,55.97,56.01,394200.0
2011-08-15 11:00:00,56.02,56.14,55.87,56.14,738200.0,56.02,56.14,55.87,56.14,738200.0
2011-08-15 11:30:00,56.15,56.15,55.95,55.95,185300.0,56.15,56.15,55.95,55.95,185300.0
2011-08-15 12:00:00,55.97,56.23,55.95,56.16,135700.0,55.97,56.23,55.95,56.16,135700.0
2011-08-15 12:30:00,56.16,56.32,56.1,56.18,181700.0,56.16,56.32,56.1,56.18,181700.0
2011-08-15 13:00:00,56.18,56.21,56.02,56.12,147200.0,56.18,56.21,56.02,56.12,147200.0
2011-08-15 13:30:00,56.12,56.19,55.98,56.14,189900.0,56.12,56.19,55.98,56.14,189900.0
2011-08-15 14:00:00,56.13,56.47,55.98,56.47,147900.0,56.13,56.47,55.98,56.47,147900.0
2011-08-15 14:30:00,56.45,56.48,56.2,56.46,189800.0,56.45,56.48,56.2,56.46,189800.0
2011-08-15 15:00:00,56.46,56.75,56.4,56.62,282900.0,56.46,56.75,56.4,56.62,282900.0
2011-08-15 15:30:00,56.62,56.89,56.54,56.73,533100.0,56.62,56.89,56.54,56.73,533100.0
2011-08-16 09:30:00,55.97,56.51,55.89,56.38,328500.0,55.97,56.51,55.89,56.38,328500.0
2011-08-16 10:00:00,56.38,56.69,56.36,56.55,329500.0,56.38,56.69,56.36,56.55,329500.0
2011-08-16 10:30:00,56.55,56.64,56.46,56.52,229000.0,56.55,56.64,56.46,56.52,229000.0
2011-08-16 11:00:00,56.52,56.52,56.4,56.42,394000.0,56.52,56.52,56.4,56.42,394000.0
2011-08-16 11:30:00,56.42,56.52,56.41,56.43,274600.0,56.42,56.52,56.41,56.43,274600.0
2011-08-16 12:00:00,56.42,56.75,56.29,56.41,287000.0,56.42,56.75,56.29,56.41,287000.0
2011-08-16 12:30:00,56.41,56.75,56.28,56.5,260400.0,56.41,56.75,56.28,56.5,260400.0
2011-08-16 13:00:00,56.5,56.51,56.18,56.47,295700.0,56.5,56.51,56.18,56.47,295700.0
2011-08-16 13:30:00,56.47,56.7,56.45,56.54,163600.0,56.47,56.7,56.45,56.54,163600.0
2011-08-16 14:00:00,56.52,56.63,56.44,56.57,97200.0,56.52,56.63,56.44,56.57,97200.0
2011-08-16 14:30:00,56.57,56.73,56.45,56.61,91700.0,56.57,56.73,56.45,56.61,91700.0
2011-08-16 15:00:00,56.62,57.01,56.49,57.01,146000.0,56.62,57.01,56.49,57.01,146000.0
2011-08-16 15:30:00,57.01,57.06,56.74,56.86,275200.0,57.01,57.06,56.74,56.86,275200.0
2011-08-17 09:30:00,56.93,57.99,56.7,57.63,239500.0,56.93,57.99,56.7,57.63,239500.0
2011-08-17 10:00:00,57.59,57.92,57.57,57.64,427500.0,57.59,57.92,57.57,57.64,427500.0
2011-08-17 10:30:00,57.63,57.69,57.2,57.2,494000.0,57.63,57.69,57.2,57.2,494000.0
2011-08-17 11:00:00,57.22,57.39,56.66,56.78,286400.0,57.22,57.39,56.66,56.78,286400.0
2011-08-17 11:30:00,56.77,56.82,56.38,56.63,233900.0,56.77,56.82,56.38,56.63,233900.0
2011-08-17 12:00:00,56.62,56.68,56.17,56.64,137200.0,56.62,56.68,56.17,56.64,137200.0
2011-08-17 12:30:00,56.66,57.12,56.64,56.7,107400.0,56.66,57.12,56.64,56.7,107400.0
2011-08-17 13:00:00,56.71,56.71,56.33,56.5,115700.0,56.71,56.71,56.33,56.5,115700.0
2011-08-17 13:30:00,56.5,56.62,56.11,56.16,128900.0,56.5,56.62,56.11,56.16,128900.0
2011-08-17 14:00:00,56.15,56.41,56.11,56.29,150100.0,56.15,56.41,56.11,56.29,150100.0
2011-08-17 14:30:00,56.32,56.35,56.02,56.29,106900.0,56.32,56.35,56.02,56.29,106900.0
2011-08-17 15:00:00,56.29,56.43,56.19,56.43,119100.0,56.29,56.43,56.19,56.43,119100.0
2011-08-17 15:30:00,56.39,56.69,56.34,56.67,321500.0,56.39,56.69,56.34,56.67,321500.0
2011-08-18 09:30:00,55.25,55.3,53.11,53.23,372000.0,55.25,55.3,53.11,53.23,372000.0
2011-08-18 10:00:00,53.19,53.46,52.41,53.41,349200.0,53.19,53.46,52.41,53.41,349200.0
2011-08-18 10:30:00,53.41,53.49,52.85,53.01,291400.0,53.41,53.49,52.85,53.01,291400.0
2011-08-18 11:00:00,53.01,53.02,52.75,52.78,218600.0,53.01,53.02,52.75,52.78,218600.0
2011-08-18 11:30:00,52.78,53.08,52.65,53.04,257200.0,52.78,53.08,52.65,53.04,257200.0
2011-08-18 12:00:00,53.04,53.22,52.82,52.98,169400.0,53.04,53.22,52.82,52.98,169400.0
2011-08-18 12:30:00,52.98,53.04,52.78,52.9,152400.0,52.98,53.04,52.78,52.9,152400.0
2011-08-18 13:00:00,52.89,52.97,52.3,52.53,179000.0,52.89,52.97,52.3,52.53,179000.0
2011-08-18 13:30:00,52.53,52.54,51.91,52.05,455400.0,52.53,52.54,51.91,52.05,455400.0
2011-08-18 14:00:00,52.07,52.19,51.91,52.0,257700.0,52.07,52.19,51.91,52.0,257700.0
2011-08-18 14:30:00,52.0,52.13,51.65,51.65,322500.0,52.0,52.13,51.65,51.65,322500.0
2011-08-18 15:00:00,51.65,51.76,51.39,51.6,336000.0,51.65,51.76,51.39,51.6,336000.0
2011-08-18 15:30:00,51.61,52.39,51.61,52.23,543100.0,51.61,52.39,51.61,52.23,543100.0
2011-08-19 09:30:00,51.63,52.52,51.5,52.1,226700.0,51.63,52.52,51.5,52.1,226700.0
2011-08-19 10:00:00,52.1,52.67,51.99,52.52,264500.0,52.1,52.67,51.99,52.52,264500.0
2011-08-19 10:30:00,52.52,53.07,52.5,52.96,217900.0,52.52,53.07,52.5,52.96,217900.0
2011-08-19 11:00:00,52.95,52.96,52.22,52.45,215500.0,52.95,52.96,52.22,52.45,215500.0
2011-08-19 11:30:00,52.48,52.61,52.33,52.55,89800.0,52.48,52.61,52.33,52.55,89800.0
2011-08-19 12:00:00,52.56,52.6,52.34,52.42,93000.0,52.56,52.6,52.34,52.42,93000.0
2011-08-19 12:30:00,52.41,52.51,52.31,52.37,68900.0,52.41,52.51,52.31,52.37,68900.0
2011-08-19 13:00:00,52.37,52.46,52.26,52.4,111900.0,52.37,52.46,52.26,52.4,111900.0
2011-08-19 13:30:00,52.39,52.42,51.8,52.09,153000.0,52.39,52.42,51.8,52.09,153000.0
2011-08-19 14:00:00,52.09,52.19,51.52,51.66,113500.0,52.09,52.19,51.52,51.66,113500.0
2011-08-19 14:30:00,51.68,51.69,51.21,51.26,129600.0,51.68,51.69,51.21,51.26,129600.0
2011-08-19 15:00:00,51.27,51.4,50.96,51.25,184200.0,51.27,51.4,50.96,51.25,184200.0
2011-08-19 15:30:00,51.26,51.3,51.02,51.05,369200.0,51.26,51.3,51.02,51.05,369200.0
2011-08-22 09:30:00,52.44,53.06,51.56,51.59,220100.0,52.44,53.06,51.56,51.59,220100.0
2011-08-22 10:00:00,51.59,51.85,51.2,51.77,419500.0,51.59,51.85,51.2,51.77,419500.0
2011-08-22 10:30:00,51.75,52.04,51.48,51.53,174800.0,51.75,52.04,51.48,51.53,174800.0
2011-08-22 11:00:00,51.51,51.53,51.0,51.05,183600.0,51.51,51.53,51.0,51.05,183600.0
2011-08-22 11:30:00,51.04,51.17,50.66,50.83,219600.0,51.04,51.17,50.66,50.83,219600.0
2011-08-22 12:00:00,50.81,51.15,50.67,50.98,169600.0,50.81,51.15,50.67,50.98,169600.0
2011-08-22 12:30:00,51.0,51.31,50.83,51.27,117100.0,51.0,51.31,50.83,51.27,117100.0
2011-08-22 13:00:00,51.28,51.5,51.2,51.21,56700.0,51.28,51.5,51.2,51.21,56700.0
2011-08-22 13:30:00,51.25,51.27,50.96,51.0,106600.0,51.25,51.27,50.96,51.0,106600.0
2011-08-22 14:00:00,51.0,51.13,50.91,51.02,152300.0,51.0,51.13,50.91,51.02,152300.0
2011-08-22 14:30:00,51.01,51.05,50.84,50.94,130300.0,51.01,51.05,50.84,50.94,130300.0
2011-08-22 15:00:00,50.94,51.06,50.91,50.99,228400.0,50.94,51.06,50.91,50.99,228400.0
2011-08-22 15:30:00,51.0,51.07,50.66,50.81,365600.0,51.0,51.07,50.66,50.81,365600.0
2011-08-23 09:30:00,51.05,51.48,50.4,50.64,196700.0,51.05,51.48,50.4,50.64,196700.0
2011-08-23 10:00:00,50.67,51.62,50.56,51.6,178500.0,50.67,51.62,50.56,51.6,178500.0
2011-08-23 10:30:00,51.62,51.69,51.35,51.37,114300.0,51.62,51.69,51.35,51.37,114300.0
2011-08-23 11:00:00,51.36,51.62,51.29,51.57,85800.0,51.36,51.62,51.29,51.57,85800.0
2011-08-23 11:30:00,51.58,52.06,51.49,52.0,108300.0,51.58,52.06,51.49,52.0,108300.0
2011-08-23 12:00:00,52.01,52.03,51.84,51.94,60500.0,52.01,52.03,51.84,51.94,60500.0
2011-08-23 12:30:00,51.94,52.35,51.94,52.18,126000.0,51.94,52.35,51.94,52.18,126000.0
2011-08-23 13:00:00,52.19,52.42,52.19,52.34,79400.0,52.19,52.42,52.19,52.34,79400.0
2011-08-23 13:30:00,52.34,52.45,51.75,52.11,183200.0,52.34,52.45,51.75,52.11,183200.0
2011-08-23 14:00:00,52.1,52.16,51.75,52.12,209500.0,52.1,52.16,51.75,52.12,209500.0
2011-08-23 14:30:00,52.13,52.65,52.05,52.64,187800.0,52.13,52.65,52.05,52.64,187800.0
2011-08-23 15:00:00,52.65,53.15,52.64,52.95,296500.0,52.65,53.15,52.64,52.95,296500.0
2011-08-23 15:30:00,52.96,53.05,52.72,53.02,298300.0,52.96,53.05,52.72,53.02,298300.0
2011-08-24 09:30:00,52.9,53.47,52.47,52.85,190300.0,52.9,53.47,52.47,52.85,190300.0
2011-08-24 10:00:00,52.9,53.11,52.58,52.68,125100.0,52.9,53.11,52.58,52.68,125100.0
2011-08-24 10:30:00,52.75,52.78,52.44,52.5,112000.0,52.75,52.78,52.44,52.5,112000.0
2011-08-24 11:00:00,52.5,52.52,52.13,52.31,142100.0,52.5,52.52,52.13,52.31,142100.0
2011-08-24 11:30:00,52.31,52.32,51.98,52.14,210700.0,52.31,52.32,51.98,52.14,210700.0
2011-08-24 12:00:00,52.15,52.22,51.94,52.1,95300.0,52.15,52.22,51.94,52.1,95300.0
2011-08-24 12:30:00,52.1,52.5,52.09,52.49,132900.0,52.1,52.5,52.09,52.49,132900.0
2011-08-24 13:00:00,52.48,52.85,52.4,52.78,72600.0,52.48,52.85,52.4,52.78,72600.0
2011-08-24 13:30:00,52.78,52.8,52.39,52.49,66200.0,52.78,52.8,52.39,52.49,66200.0
2011-08-24 14:00:00,52.51,52.55,52.29,52.43,72500.0,52.51,52.55,52.29,52.43,72500.0
2011-08-24 14:30:00,52.44,52.59,52.36,52.53,126200.0,52.44,52.59,52.36,52.53,126200.0
2011-08-24 15:00:00,52.55,52.87,52.5,52.83,159900.0,52.55,52.87,52.5,52.83,159900.0
2011-08-24 15:30:00,52.83,52.92,52.69,52.78,331700.0,52.83,52.92,52.69,52.78,331700.0
2011-08-25 09:30:00,52.91,53.11,52.33,52.39,96500.0,52.91,53.11,52.33,52.39,96500.0
2011-08-25 10:00:00,52.43,52.79,52.19,52.47,99200.0,52.43,52.79,52.19,52.47,99200.0
2011-08-25 10:30:00,52.44,52.52,51.86,51.87,108800.0,52.44,52.52,51.86,51.87,108800.0
2011-08-25 11:00:00,51.88,52.44,51.88,52.25,93300.0,51.88,52.44,51.88,52.25,93300.0
2011-08-25 11:30:00,52.27,52.37,52.13,52.31,69100.0,52.27,52.37,52.13,52.31,69100.0
2011-08-25 12:00:00,52.3,52.32,52.06,52.17,50900.0,52.3,52.32,52.06,52.17,50900.0
2011-08-25 12:30:00,52.15,52.16,51.89,52.02,60400.0,52.15,52.16,51.89,52.02,60400.0
2011-08-25 13:00:00,52.02,52.08,51.87,52.0,81900.0,52.02,52.08,51.87,52.0,81900.0
2011-08-25 13:30:00,52.01,52.07,51.88,51.99,79400.0,52.01,52.07,51.88,51.99,79400.0
2011-08-25 14:00:00,52.0,52.0,51.69,51.84,64700.0,52.0,52.0,51.69,51.84,64700.0
2011-08-25 14:30:00,51.83,51.88,51.53,51.54,76700.0,51.83,51.88,51.53,51.54,76700.0
2011-08-25 15:00:00,51.54,51.84,51.46,51.66,138100.0,51.54,51.84,51.46,51.66,138100.0
2011-08-25 15:30:00,51.64,51.75,51.4,51.61,194900.0,51.64,51.75,51.4,51.61,194900.0
2011-08-26 09:30:00,51.35,51.76,50.85,51.44,66700.0,51.35,51.76,50.85,51.44,66700.0
2011-08-26 10:00:00,51.4,52.52,51.05,52.09,126300.0,51.4,52.52,51.05,52.09,126300.0
2011-08-26 10:30:00,52.11,52.54,51.86,51.98,203800.0,52.11,52.54,51.86,51.98,203800.0
2011-08-26 11:00:00,51.98,52.68,51.92,52.2,105400.0,51.98,52.68,51.92,52.2,105400.0
2011-08-26 11:30:00,52.22,52.44,52.21,52.43,95200.0,52.22,52.44,52.21,52.43,95200.0
2011-08-26 12:00:00,52.45,52.89,52.45,52.82,69800.0,52.45,52.89,52.45,52.82,69800.0
2011-08-26 12:30:00,52.82,52.82,52.67,52.76,57700.0,52.82,52.82,52.67,52.76,57700.0
2011-08-26 13:00:00,52.75,52.82,52.65,52.69,77400.0,52.75,52.82,52.65,52.69,77400.0
2011-08-26 13:30:00,52.7,52.8,52.63,52.8,55000.0,52.7,52.8,52.63,52.8,55000.0
2011-08-26 14:00:00,52.8,52.84,52.64,52.69,96800.0,52.8,52.84,52.64,52.69,96800.0
2011-08-26 14:30:00,52.69,52.88,52.56,52.82,40200.0,52.69,52.88,52.56,52.82,40200.0
2011-08-26 15:00:00,52.81,52.81,52.45,52.56,70000.0,52.81,52.81,52.45,52.56,70000.0
2011-08-26 15:30:00,52.55,52.95,52.55,52.89,178900.0,52.55,52.95,52.55,52.89,178900.0
2011-08-29 09:30:00,53.29,53.97,53.27,53.89,114000.0,53.29,53.97,53.27,53.89,114000.0
2011-08-29 10:00:00,53.82,54.12,53.7,54.06,187100.0,53.82,54.12,53.7,54.06,187100.0
2011-08-29 10:30:00,54.07,54.15,53.93,54.07,109100.0,54.07,54.15,53.93,54.07,109100.0
2011-08-29 11:00:00,54.06,54.06,53.66,53.68,75300.0,54.06,54.06,53.66,53.68,75300.0
2011-08-29 11:30:00,53.69,53.88,53.61,53.79,38900.0,53.69,53.88,53.61,53.79,38900.0
2011-08-29 12:00:00,53.79,54.0,53.77,53.93,81200.0,53.79,54.0,53.77,53.93,81200.0
2011-08-29 12:30:00,53.92,54.05,53.85,53.94,51700.0,53.92,54.05,53.85,53.94,51700.0
2011-08-29 13:00:00,53.94,54.05,53.87,53.87,61400.0,53.94,54.05,53.87,53.87,61400.0
2011-08-29 13:30:00,53.86,53.87,53.77,53.77,41300.0,53.86,53.87,53.77,53.77,41300.0
2011-08-29 14:00:00,53.78,53.89,53.77,53.83,62700.0,53.78,53.89,53.77,53.83,62700.0
2011-08-29 14:30:00,53.83,53.9,53.8,53.89,93800.0,53.83,53.9,53.8,53.89,93800.0
2011-08-29 15:00:00,53.91,53.98,53.83,53.95,119600.0,53.91,53.98,53.83,53.95,119600.0
2011-08-29 15:30:00,53.94,53.99,53.84,53.91,200200.0,53.94,53.99,53.84,53.91,200200.0
2011-08-30 09:30:00,53.67,54.07,53.67,53.79,73300.0,53.67,54.07,53.67,53.79,73300.0
2011-08-30 10:00:00,53.78,53.8,53.45,53.65,142300.0,53.78,53.8,53.45,53.65,142300.0
2011-08-30 10:30:00,53.66,53.72,53.44,53.57,136500.0,53.66,53.72,53.44,53.57,136500.0
2011-08-30 11:00:00,53.56,53.88,53.53,53.87,98900.0,53.56,53.88,53.53,53.87,98900.0
2011-08-30 11:30:00,53.86,54.29,53.85,54.28,54600.0,53.86,54.29,53.85,54.28,54600.0
2011-08-30 12:00:00,54.27,54.28,53.94,54.14,42000.0,54.27,54.28,53.94,54.14,42000.0
2011-08-30 12:30:00,54.14,54.21,53.86,53.92,46400.0,54.14,54.21,53.86,53.92,46400.0
2011-08-30 13:00:00,53.94,53.94,53.83,53.91,38900.0,53.94,53.94,53.83,53.91,38900.0
2011-08-30 13:30:00,53.92,54.07,53.78,53.99,31100.0,53.92,54.07,53.78,53.99,31100.0
2011-08-30 14:00:00,54.03,54.2,53.86,54.19,56700.0,54.03,54.2,53.86,54.19,56700.0
2011-08-30 14:30:00,54.2,54.29,54.09,54.29,52300.0,54.2,54.29,54.09,54.29,52300.0
2011-08-30 15:00:00,54.27,54.28,54.15,54.24,45100.0,54.27,54.28,54.15,54.24,45100.0
2011-08-30 15:30:00,54.27,54.39,54.05,54.06,141600.0,54.27,54.39,54.05,54.06,141600.0
2011-08-31 09:30:00,54.55,54.99,54.25,54.81,76700.0,54.55,54.99,54.25,54.81,76700.0
2011-08-31 10:00:00,54.78,55.45,54.69,55.44,150800.0,54.78,55.45,54.69,55.44,150800.0
2011-08-31 10:30:00,55.39,55.42,54.78,54.82,97300.0,55.39,55.42,54.78,54.82,97300.0
2011-08-31 11:00:00,54.82,54.97,54.4,54.51,70000.0,54.82,54.97,54.4,54.51,70000.0
2011-08-31 11:30:00,54.51,54.56,54.24,54.29,85700.0,54.51,54.56,54.24,54.29,85700.0
2011-08-31 12:00:00,54.29,54.6,54.26,54.48,99700.0,54.29,54.6,54.26,54.48,99700.0
2011-08-31 12:30:00,54.48,54.65,54.41,54.61,54000.0,54.48,54.65,54.41,54.61,54000.0
2011-08-31 13:00:00,54.6,54.64,54.29,54.34,54200.0,54.6,54.64,54.29,54.34,54200.0
2011-08-31 13:30:00,54.34,54.56,54.24,54.27,43800.0,54.34,54.56,54.24,54.27,43800.0
2011-08-31 14:00:00,54.25,54.35,54.15,54.33,43800.0,54.25,54.35,54.15,54.33,43800.0
2011-08-31 14:30:00,54.33,54.33,54.03,54.17,66800.0,54.33,54.33,54.03,54.17,66800.0
2011-08-31 15:00:00,54.16,54.42,54.09,54.34,76500.0,54.16,54.42,54.09,54.34,76500.0
2011-08-31 15:30:00,54.32,54.54,54.28,54.44,274100.0,54.32,54.54,54.28,54.44,274100.0
2011-09-01 09:30:00,54.44,54.58,54.13,54.26,143200.0,54.44,54.58,54.13,54.26,143200.0
2011-09-01 10:00:00,54.26,54.55,54.08,54.22,230000.0,54.26,54.55,54.08,54.22,230000.0
2011-09-01 10:30:00,54.2,54.35,54.06,54.2,140600.0,54.2,54.35,54.06,54.2,140600.0
2011-09-01 11:00:00,54.22,54.28,53.93,54.23,92500.0,54.22,54.28,53.93,54.23,92500.0
2011-09-01 11:30:00,54.24,54.38,54.07,54.08,90100.0,54.24,54.38,54.07,54.08,90100.0
2011-09-01 12:00:00,54.09,54.17,53.87,54.17,87600.0,54.09,54.17,53.87,54.17,87600.0
2011-09-01 12:30:00,54.18,54.2,53.95,53.95,24900.0,54.18,54.2,53.95,53.95,24900.0
2011-09-01 13:00:00,53.95,54.06,53.88,53.98,39400.0,53.95,54.06,53.88,53.98,39400.0
2011-09-01 13:30:00,53.99,53.99,53.67,53.7,51300.0,53.99,53.99,53.67,53.7,51300.0
2011-09-01 14:00:00,53.69,53.74,53.55,53.7,48700.0,53.69,53.74,53.55,53.7,48700.0
2011-09-01 14:30:00,53.7,54.02,53.7,53.85,65700.0,53.7,54.02,53.7,53.85,65700.0
2011-09-01 15:00:00,53.86,53.98,53.7,53.86,74100.0,53.86,53.98,53.7,53.86,74100.0
2011-09-01 15:30:00,53.86,53.91,53.71,53.79,140300.0,53.86,53.91,53.71,53.79,140300.0
2011-09-02 09:30:00,53.03,53.38,52.5,52.89,130300.0,53.03,53.38,52.5,52.89,130300.0
2011-09-02 10:00:00,52.92,53.18,52.88,53.09,76100.0,52.92,53.18,52.88,53.09,76100.0
2011-09-02 10:30:00,53.07,53.07,52.62,52.85,58900.0,53.07,53.07,52.62,52.85,58900.0
2011-09-02 11:00:00,52.84,53.18,52.77,53.18,59300.0,52.84,53.18,52.77,53.18,59300.0
2011-09-02 11:30:00,53.16,53.49,53.15,53.25,93600.0,53.16,53.49,53.15,53.25,93600.0
2011-09-02 12:00:00,53.24,53.44,53.23,53.25,67900.0,53.24,53.44,53.23,53.25,67900.0
2011-09-02 12:30:00,53.26,53.31,53.18,53.23,58000.0,53.26,53.31,53.18,53.23,58000.0
2011-09-02 13:00:00,53.2,53.24,53.01,53.04,75700.0,53.2,53.24,53.01,53.04,75700.0
2011-09-02 13:30:00,53.05,53.13,52.99,53.0,52600.0,53.05,53.13,52.99,53.0,52600.0
2011-09-02 14:00:00,53.01,53.23,52.91,53.2,174600.0,53.01,53.23,52.91,53.2,174600.0
2011-09-02 14:30:00,53.19,53.2,52.79,52.81,276800.0,53.19,53.2,52.79,52.81,276800.0
2011-09-02 15:00:00,52.8,52.89,52.55,52.76,111900.0,52.8,52.89,52.55,52.76,111900.0
2011-09-02 15:30:00,52.75,53.11,52.75,53.07,276400.0,52.75,53.11,52.75,53.07,276400.0
2011-09-06 09:30:00,51.54,51.92,51.15,51.73,128700.0,51.54,51.92,51.15,51.73,128700.0
2011-09-06 10:00:00,51.74,51.86,51.32,51.39,218000.0,51.74,51.86,51.32,51.39,218000.0
2011-09-06 10:30:00,51.38,51.51,51.21,51.36,115300.0,51.38,51.51,51.21,51.36,115300.0
2011-09-06 11:00:00,51.36,51.57,51.21,51.48,84300.0,51.36,51.57,51.21,51.48,84300.0
2011-09-06 11:30:00,51.5,51.67,51.35,51.54,27600.0,51.5,51.67,51.35,51.54,27600.0
2011-09-06 12:00:00,51.54,51.7,51.53,51.59,26700.0,51.54,51.7,51.53,51.59,26700.0
2011-09-06 12:30:00,51.58,51.6,51.35,51.44,30500.0,51.58,51.6,51.35,51.44,30500.0
2011-09-06 13:00:00,51.44,51.81,51.4,51.76,41700.0,51.44,51.81,51.4,51.76,41700.0
2011-09-06 13:30:00,51.74,52.3,51.65,52.25,63200.0,51.74,52.3,51.65,52.25,63200.0
2011-09-06 14:00:00,52.24,52.7,52.2,52.66,71800.0,52.24,52.7,52.2,52.66,71800.0
2011-09-06 14:30:00,52.64,52.64,52.45,52.5,82500.0,52.64,52.64,52.45,52.5,82500.0
2011-09-06 15:00:00,52.5,52.5,52.13,52.36,102100.0,52.5,52.5,52.13,52.36,102100.0
2011-09-06 15:30:00,52.36,52.74,52.21,52.68,193500.0,52.36,52.74,52.21,52.68,193500.0
2011-09-07 09:30:00,53.08,53.8,52.96,53.03,140000.0,53.08,53.8,52.96,53.03,140000.0
2011-09-07 10:00:00,53.06,53.12,52.6,52.82,115500.0,53.06,53.12,52.6,52.82,115500.0
2011-09-07 10:30:00,52.82,52.9,52.55,52.6,171900.0,52.82,52.9,52.55,52.6,171900.0
2011-09-07 11:00:00,52.62,52.71,52.5,52.67,121400.0,52.62,52.71,52.5,52.67,121400.0
2011-09-07 11:30:00,52.68,52.85,52.68,52.75,103900.0,52.68,52.85,52.68,52.75,103900.0
2011-09-07 12:00:00,52.75,52.84,52.66,52.67,90200.0,52.75,52.84,52.66,52.67,90200.0
2011-09-07 12:30:00,52.67,52.82,52.6,52.68,110100.0,52.67,52.82,52.6,52.68,110100.0
2011-09-07 13:00:00,52.68,52.84,52.66,52.83,107000.0,52.68,52.84,52.66,52.83,107000.0
2011-09-07 13:30:00,52.84,52.98,52.76,52.94,71900.0,52.84,52.98,52.76,52.94,71900.0
2011-09-07 14:00:00,52.94,53.07,52.92,53.04,148200.0,52.94,53.07,52.92,53.04,148200.0
2011-09-07 14:30:00,53.04,53.16,53.02,53.15,90000.0,53.04,53.16,53.02,53.15,90000.0
2011-09-07 15:00:00,53.16,53.16,52.89,52.91,140600.0,53.16,53.16,52.89,52.91,140600.0
2011-09-07 15:30:00,52.91,52.96,52.71,52.94,381700.0,52.91,52.96,52.71,52.94,381700.0
2011-09-08 09:30:00,52.92,53.76,52.8,53.08,204200.0,52.92,53.76,52.8,53.08,204200.0
2011-09-08 10:00:00,53.09,53.91,52.97,53.82,118700.0,53.09,53.91,52.97,53.82,118700.0
2011-09-08 10:30:00,53.84,53.98,53.66,53.97,75800.0,53.84,53.98,53.66,53.97,75800.0
2011-09-08 11:00:00,53.98,54.08,53.9,53.91,106300.0,53.98,54.08,53.9,53.91,106300.0
2011-09-08 11:30:00,53.87,54.05,53.66,53.73,88800.0,53.87,54.05,53.66,53.73,88800.0
2011-09-08 12:00:00,53.71,53.71,53.48,53.51,136200.0,53.71,53.71,53.48,53.51,136200.0
2011-09-08 12:30:00,53.53,53.55,53.39,53.51,73400.0,53.53,53.55,53.39,53.51,73400.0
2011-09-08 13:00:00,53.51,53.52,53.36,53.39,73200.0,53.51,53.52,53.36,53.39,73200.0
2011-09-08 13:30:00,53.42,53.5,53.07,53.26,86900.0,53.42,53.5,53.07,53.26,86900.0
2011-09-08 14:00:00,53.27,53.42,53.15,53.25,65200.0,53.27,53.42,53.15,53.25,65200.0
2011-09-08 14:30:00,53.22,53.44,53.2,53.24,79900.0,53.22,53.44,53.2,53.24,79900.0
2011-09-08 15:00:00,53.24,53.3,53.07,53.3,92300.0,53.24,53.3,53.07,53.3,92300.0
2011-09-08 15:30:00,53.3,53.35,53.11,53.12,171000.0,53.3,53.35,53.11,53.12,171000.0
2011-09-09 09:30:00,52.6,52.68,52.21,52.36,112000.0,52.6,52.68,52.21,52.36,112000.0
2011-09-09 10:00:00,52.36,53.06,52.35,53.06,92900.0,52.36,53.06,52.35,53.06,92900.0
2011-09-09 10:30:00,53.07,53.24,52.79,52.95,87300.0,53.07,53.24,52.79,52.95,87300.0
2011-09-09 11:00:00,52.97,53.11,52.64,52.66,100300.0,52.97,53.11,52.64,52.66,100300.0
2011-09-09 11:30:00,52.65,52.81,51.71,51.71,241900.0,52.65,52.81,51.71,51.71,241900.0
2011-09-09 12:00:00,51.72,51.99,51.66,51.89,79400.0,51.72,51.99,51.66,51.89,79400.0
2011-09-09 12:30:00,51.88,51.98,51.65,51.92,63300.0,51.88,51.98,51.65,51.92,63300.0
2011-09-09 13:00:00,51.92,52.02,51.71,51.79,61900.0,51.92,52.02,51.71,51.79,61900.0
2011-09-09 13:30:00,51.77,51.83,51.63,51.76,91200.0,51.77,51.83,51.63,51.76,91200.0
2011-09-09 14:00:00,51.78,52.0,51.72,51.73,102600.0,51.78,52.0,51.72,51.73,102600.0
2011-09-09 14:30:00,51.73,51.78,51.5,51.54,68700.0,51.73,51.78,51.5,51.54,68700.0
2011-09-09 15:00:00,51.52,51.71,51.43,51.55,67200.0,51.52,51.71,51.43,51.55,67200.0
2011-09-09 15:30:00,51.53,51.94,51.51,51.8,199700.0,51.53,51.94,51.51,51.8,199700.0
2011-09-12 09:30:00,51.23,52.27,51.0,52.14,134900.0,51.23,52.27,51.0,52.14,134900.0
2011-09-12 10:00:00,52.15,52.46,52.02,52.07,113200.0,52.15,52.46,52.02,52.07,113200.0
2011-09-12 10:30:00,52.05,52.17,51.43,51.43,90500.0,52.05,52.17,51.43,51.43,90500.0
2011-09-12 11:00:00,51.41,51.71,51.35,51.64,95200.0,51.41,51.71,51.35,51.64,95200.0
2011-09-12 11:30:00,51.61,51.92,51.53,51.53,55600.0,51.61,51.92,51.53,51.53,55600.0
2011-09-12 12:00:00,51.62,51.73,51.57,51.73,39500.0,51.62,51.73,51.57,51.73,39500.0
2011-09-12 12:30:00,51.72,51.72,51.38,51.47,46800.0,51.72,51.72,51.38,51.47,46800.0
2011-09-12 13:00:00,51.46,51.63,51.38,51.48,55500.0,51.46,51.63,51.38,51.48,55500.0
2011-09-12 13:30:00,51.48,51.49,51.19,51.24,62600.0,51.48,51.49,51.19,51.24,62600.0
2011-09-12 14:00:00,51.25,51.27,51.0,51.15,97500.0,51.25,51.27,51.0,51.15,97500.0
2011-09-12 14:30:00,51.17,51.54,51.09,51.15,178800.0,51.17,51.54,51.09,51.15,178800.0
2011-09-12 15:00:00,51.15,51.46,51.1,51.42,116400.0,51.15,51.46,51.1,51.42,116400.0
2011-09-12 15:30:00,51.43,52.05,51.43,52.0,219900.0,51.43,52.05,51.43,52.0,219900.0
2011-09-13 09:30:00,52.26,52.45,51.81,52.21,91300.0,52.26,52.45,51.81,52.21,91300.0
2011-09-13 10:00:00,52.24,52.47,52.18,52.42,61300.0,52.24,52.47,52.18,52.42,61300.0
2011-09-13 10:30:00,52.48,52.63,52.02,52.22,56400.0,52.48,52.63,52.02,52.22,56400.0
2011-09-13 11:00:00,52.22,52.32,51.87,52.0,40000.0,52.22,52.32,51.87,52.0,40000.0
2011-09-13 11:30:00,51.99,52.3,51.93,52.1,101900.0,51.99,52.3,51.93,52.1,101900.0
2011-09-13 12:00:00,52.11,52.35,51.92,52.32,32300.0,52.11,52.35,51.92,52.32,32300.0
2011-09-13 12:30:00,52.31,52.48,52.28,52.45,56900.0,52.31,52.48,52.28,52.45,56900.0
2011-09-13 13:00:00,52.42,52.55,52.42,52.5,46900.0,52.42,52.55,52.42,52.5,46900.0
2011-09-13 13:30:00,52.5,52.7,52.46,52.68,87800.0,52.5,52.7,52.46,52.68,87800.0
2011-09-13 14:00:00,52.67,53.02,52.64,52.93,98400.0,52.67,53.02,52.64,52.93,98400.0
2011-09-13 14:30:00,52.94,52.95,52.73,52.79,65900.0,52.94,52.95,52.73,52.79,65900.0
2011-09-13 15:00:00,52.79,52.81,52.47,52.68,92700.0,52.79,52.81,52.47,52.68,92700.0
2011-09-13 15:30:00,52.69,52.84,52.63,52.76,182400.0,52.69,52.84,52.63,52.76,182400.0
2011-09-14 09:30:00,53.03,53.49,52.86,53.31,77800.0,53.03,53.49,52.86,53.31,77800.0
2011-09-14 10:00:00,53.32,53.33,52.88,53.1,256000.0,53.32,53.33,52.88,53.1,256000.0
2011-09-14 10:30:00,53.1,53.4,53.03,53.4,82400.0,53.1,53.4,53.03,53.4,82400.0
2011-09-14 11:00:00,53.39,54.28,53.34,54.22,208500.0,53.39,54.28,53.34,54.22,208500.0
2011-09-14 11:30:00,54.23,54.34,54.1,54.27,97900.0,54.23,54.34,54.1,54.27,97900.0
2011-09-14 12:00:00,54.29,54.54,54.29,54.52,109500.0,54.29,54.54,54.29,54.52,109500.0
2011-09-14 12:30:00,54.51,54.75,54.5,54.69,135400.0,54.51,54.75,54.5,54.69,135400.0
2011-09-14 13:00:00,54.69,54.88,54.63,54.82,143600.0,54.69,54.88,54.63,54.82,143600.0
2011-09-14 13:30:00,54.82,55.1,54.69,54.73,394900.0,54.82,55.1,54.69,54.73,394900.0
2011-09-14 14:00:00,54.72,55.21,54.68,55.18,243100.0,54.72,55.21,54.68,55.18,243100.0
2011-09-14 14:30:00,55.18,55.5,55.09,55.49,440500.0,55.18,55.5,55.09,55.49,440500.0
2011-09-14 15:00:00,55.49,55.99,55.49,55.89,471800.0,55.49,55.99,55.49,55.89,471800.0
2011-09-14 15:30:00,55.88,56.2,55.45,55.45,531700.0,55.88,56.2,55.45,55.45,531700.0
2011-09-15 09:30:00,55.82,58.04,55.67,57.68,741300.0,55.82,58.04,55.67,57.68,741300.0
2011-09-15 10:00:00,57.69,57.94,57.03,57.05,507200.0,57.69,57.94,57.03,57.05,507200.0
2011-09-15 10:30:00,57.05,57.19,56.38,56.5,411400.0,57.05,57.19,56.38,56.5,411400.0
2011-09-15 11:00:00,56.5,56.76,56.28,56.33,382700.0,56.5,56.76,56.28,56.33,382700.0
2011-09-15 11:30:00,56.33,56.84,56.31,56.57,144900.0,56.33,56.84,56.31,56.57,144900.0
2011-09-15 12:00:00,56.56,56.72,56.49,56.56,97100.0,56.56,56.72,56.49,56.56,97100.0
2011-09-15 12:30:00,56.57,56.65,56.44,56.5,146900.0,56.57,56.65,56.44,56.5,146900.0
2011-09-15 13:00:00,56.5,56.83,56.44,56.75,131900.0,56.5,56.83,56.44,56.75,131900.0
2011-09-15 13:30:00,56.75,56.79,56.5,56.7,138400.0,56.75,56.79,56.5,56.7,138400.0
2011-09-15 14:00:00,56.7,56.77,56.52,56.75,149500.0,56.7,56.77,56.52,56.75,149500.0
2011-09-15 14:30:00,56.74,57.18,56.72,57.11,207700.0,56.74,57.18,56.72,57.11,207700.0
2011-09-15 15:00:00,57.12,57.21,56.89,56.98,195400.0,57.12,57.21,56.89,56.98,195400.0
2011-09-15 15:30:00,56.98,57.01,56.72,56.76,430300.0,56.98,57.01,56.72,56.76,430300.0
2011-09-16 09:30:00,56.83,57.98,56.83,57.27,337100.0,56.83,57.98,56.83,57.27,337100.0
2011-09-16 10:00:00,57.29,57.69,57.0,57.6,123900.0,57.29,57.69,57.0,57.6,123900.0
2011-09-16 10:30:00,57.59,57.68,57.26,57.36,92400.0,57.59,57.68,57.26,57.36,92400.0
2011-09-16 11:00:00,57.36,57.42,57.02,57.24,78600.0,57.36,57.42,57.02,57.24,78600.0
2011-09-16 11:30:00,57.26,57.57,57.16,57.44,85000.0,57.26,57.57,57.16,57.44,85000.0
2011-09-16 12:00:00,57.42,57.63,57.34,57.52,60700.0,57.42,57.63,57.34,57.52,60700.0
2011-09-16 12:30:00,57.51,57.65,57.47,57.56,52000.0,57.51,57.65,57.47,57.56,52000.0
2011-09-16 13:00:00,57.55,57.67,57.49,57.53,50000.0,57.55,57.67,57.49,57.53,50000.0
2011-09-16 13:30:00,57.53,57.58,57.29,57.34,74600.0,57.53,57.58,57.29,57.34,74600.0
2011-09-16 14:00:00,57.34,57.52,57.34,57.43,75700.0,57.34,57.52,57.34,57.43,75700.0
2011-09-16 14:30:00,57.43,57.71,57.43,57.6,62100.0,57.43,57.71,57.43,57.6,62100.0
2011-09-16 15:00:00,57.59,57.75,57.5,57.66,118100.0,57.59,57.75,57.5,57.66,118100.0
2011-09-16 15:30:00,57.65,57.77,57.52,57.68,249500.0,57.65,57.77,57.52,57.68,249500.0
2011-09-19 09:30:00,56.99,57.29,55.74,55.9,139800.0,56.99,57.29,55.74,55.9,139800.0
2011-09-19 10:00:00,55.86,56.52,55.84,56.49,64100.0,55.86,56.52,55.84,56.49,64100.0
2011-09-19 10:30:00,56.49,56.74,56.41,56.65,40500.0,56.49,56.74,56.41,56.65,40500.0
2011-09-19 11:00:00,56.65,57.06,56.64,56.93,47400.0,56.65,57.06,56.64,56.93,47400.0
2011-09-19 11:30:00,56.94,57.42,56.84,57.1,77300.0,56.94,57.42,56.84,57.1,77300.0
2011-09-19 12:00:00,57.11,57.15,56.78,56.81,50300.0,57.11,57.15,56.78,56.81,50300.0
2011-09-19 12:30:00,56.81,56.88,56.61,56.7,59200.0,56.81,56.88,56.61,56.7,59200.0
2011-09-19 13:00:00,56.68,56.8,56.56,56.75,81300.0,56.68,56.8,56.56,56.75,81300.0
2011-09-19 13:30:00,56.75,57.2,56.74,57.19,71700.0,56.75,57.2,56.74,57.19,71700.0
2011-09-19 14:00:00,57.18,57.23,56.96,56.97,155800.0,57.18,57.23,56.96,56.97,155800.0
2011-09-19 14:30:00,57.0,57.21,56.96,56.98,42000.0,57.0,57.21,56.96,56.98,42000.0
2011-09-19 15:00:00,56.99,57.68,56.91,57.66,129800.0,56.99,57.68,56.91,57.66,129800.0
2011-09-19 15:30:00,57.66,57.87,57.52,57.59,200100.0,57.66,57.87,57.52,57.59,200100.0
2011-09-20 09:30:00,57.74,57.96,56.7,56.83,137800.0,57.74,57.96,56.7,56.83,137800.0
2011-09-20 10:00:00,56.86,56.9,56.57,56.81,158700.0,56.86,56.9,56.57,56.81,158700.0
2011-09-20 10:30:00,56.82,57.42,56.77,57.42,161700.0,56.82,57.42,56.77,57.42,161700.0
2011-09-20 11:00:00,57.43,57.92,57.42,57.44,124900.0,57.43,57.92,57.42,57.44,124900.0
2011-09-20 11:30:00,57.44,57.53,57.24,57.38,103700.0,57.44,57.53,57.24,57.38,103700.0
2011-09-20 12:00:00,57.39,57.41,57.09,57.41,75800.0,57.39,57.41,57.09,57.41,75800.0
2011-09-20 12:30:00,57.41,57.67,57.39,57.63,59800.0,57.41,57.67,57.39,57.63,59800.0
2011-09-20 13:00:00,57.63,57.78,57.53,57.62,53400.0,57.63,57.78,57.53,57.62,53400.0
2011-09-20 13:30:00,57.61,57.63,57.39,57.4,34900.0,57.61,57.63,57.39,57.4,34900.0
2011-09-20 14:00:00,57.4,57.55,57.31,57.35,44600.0,57.4,57.55,57.31,57.35,44600.0
2011-09-20 14:30:00,57.35,57.36,57.0,57.02,51400.0,57.35,57.36,57.0,57.02,51400.0
2011-09-20 15:00:00,57.0,57.06,56.65,56.69,158700.0,57.0,57.06,56.65,56.69,158700.0
2011-09-20 15:30:00,56.68,56.83,56.56,56.71,175000.0,56.68,56.83,56.56,56.71,175000.0
2011-09-21 09:30:00,56.85,57.13,56.66,57.0,137600.0,56.85,57.13,56.66,57.0,137600.0
2011-09-21 10:00:00,57.0,57.25,56.92,56.99,184500.0,57.0,57.25,56.92,56.99,184500.0
2011-09-21 10:30:00,57.0,57.19,56.91,57.0,93900.0,57.0,57.19,56.91,57.0,93900.0
2011-09-21 11:00:00,56.99,57.07,56.9,57.03,94200.0,56.99,57.07,56.9,57.03,94200.0
2011-09-21 11:30:00,57.02,57.35,57.0,57.22,314900.0,57.02,57.35,57.0,57.22,314900.0
2011-09-21 12:00:00,57.23,57.26,57.01,57.11,119600.0,57.23,57.26,57.01,57.11,119600.0
2011-09-21 12:30:00,57.09,57.15,56.91,57.03,105500.0,57.09,57.15,56.91,57.03,105500.0
2011-09-21 13:00:00,57.04,57.08,56.91,57.0,99400.0,57.04,57.08,56.91,57.0,99400.0
2011-09-21 13:30:00,57.05,57.06,56.94,56.94,59700.0,57.05,57.06,56.94,56.94,59700.0
2011-09-21 14:00:00,56.95,57.2,56.9,57.1,191400.0,56.95,57.2,56.9,57.1,191400.0
2011-09-21 14:30:00,57.13,57.2,56.5,57.0,234900.0,57.13,57.2,56.5,57.0,234900.0
2011-09-21 15:00:00,56.97,57.53,56.79,56.93,184700.0,56.97,57.53,56.79,56.93,184700.0
2011-09-21 15:30:00,56.91,56.94,56.31,56.35,290100.0,56.91,56.94,56.31,56.35,290100.0
2011-09-22 09:30:00,55.05,55.12,52.83,53.0,321500.0,55.05,55.12,52.83,53.0,321500.0
2011-09-22 10:00:00,52.96,53.98,52.93,53.52,291000.0,52.96,53.98,52.93,53.52,291000.0
2011-09-22 10:30:00,53.52,54.3,53.43,53.82,164000.0,53.52,54.3,53.43,53.82,164000.0
2011-09-22 11:00:00,53.82,53.99,53.33,53.39,166600.0,53.82,53.99,53.33,53.39,166600.0
2011-09-22 11:30:00,53.39,53.54,52.26,52.28,267400.0,53.39,53.54,52.26,52.28,267400.0
2011-09-22 12:00:00,52.28,52.32,51.51,51.75,538900.0,52.28,52.32,51.51,51.75,538900.0
2011-09-22 12:30:00,51.75,52.44,51.75,52.25,367900.0,51.75,52.44,51.75,52.25,367900.0
2011-09-22 13:00:00,52.25,52.35,52.02,52.23,265600.0,52.25,52.35,52.02,52.23,265600.0
2011-09-22 13:30:00,52.19,52.23,51.21,51.23,218600.0,52.19,52.23,51.21,51.23,218600.0
2011-09-22 14:00:00,51.23,52.31,51.14,52.18,345700.0,51.23,52.31,51.14,52.18,345700.0
2011-09-22 14:30:00,52.16,52.43,52.02,52.17,262400.0,52.16,52.43,52.02,52.17,262400.0
2011-09-22 15:00:00,52.19,52.33,51.53,51.75,354500.0,52.19,52.33,51.53,51.75,354500.0
2011-09-22 15:30:00,51.78,52.34,51.75,52.19,690800.0,51.78,52.34,51.75,52.19,690800.0
2011-09-23 09:30:00,51.77,52.07,51.38,51.91,243600.0,51.77,52.07,51.38,51.91,243600.0
2011-09-23 10:00:00,51.89,52.0,51.15,51.63,199500.0,51.89,52.0,51.15,51.63,199500.0
2011-09-23 10:30:00,51.66,51.86,51.5,51.55,268900.0,51.66,51.86,51.5,51.55,268900.0
2011-09-23 11:00:00,51.55,52.24,51.51,52.19,186900.0,51.55,52.24,51.51,52.19,186900.0
2011-09-23 11:30:00,52.2,52.2,51.99,52.04,109200.0,52.2,52.2,51.99,52.04,109200.0
2011-09-23 12:00:00,52.07,52.2,52.01,52.05,194900.0,52.07,52.2,52.01,52.05,194900.0
2011-09-23 12:30:00,52.04,52.13,51.73,51.98,143700.0,52.04,52.13,51.73,51.98,143700.0
2011-09-23 13:00:00,51.97,52.39,51.92,52.3,137000.0,51.97,52.39,51.92,52.3,137000.0
2011-09-23 13:30:00,52.28,53.0,52.25,52.98,130800.0,52.28,53.0,52.25,52.98,130800.0
2011-09-23 14:00:00,52.95,53.21,52.6,52.6,104700.0,52.95,53.21,52.6,52.6,104700.0
2011-09-23 14:30:00,52.63,52.87,52.36,52.36,86800.0,52.63,52.87,52.36,52.36,86800.0
2011-09-23 15:00:00,52.39,52.99,52.38,52.93,61500.0,52.39,52.99,52.38,52.93,61500.0
2011-09-23 15:30:00,52.99,52.99,52.66,52.88,207000.0,52.99,52.99,52.66,52.88,207000.0
2011-09-26 09:30:00,53.0,53.09,51.65,51.69,188500.0,53.0,53.09,51.65,51.69,188500.0
2011-09-26 10:00:00,51.73,51.98,51.29,51.7,261000.0,51.73,51.98,51.29,51.7,261000.0
2011-09-26 10:30:00,51.69,51.9,51.4,51.78,166200.0,51.69,51.9,51.4,51.78,166200.0
2011-09-26 11:00:00,51.8,52.29,51.73,52.23,78200.0,51.8,52.29,51.73,52.23,78200.0
2011-09-26 11:30:00,52.26,52.47,52.06,52.41,51500.0,52.26,52.47,52.06,52.41,51500.0
2011-09-26 12:00:00,52.41,52.44,52.11,52.18,57900.0,52.41,52.44,52.11,52.18,57900.0
2011-09-26 12:30:00,52.16,52.29,52.01,52.11,44900.0,52.16,52.29,52.01,52.11,44900.0
2011-09-26 13:00:00,52.12,52.18,51.83,51.9,134100.0,52.12,52.18,51.83,51.9,134100.0
2011-09-26 13:30:00,51.87,52.13,51.71,52.03,37800.0,51.87,52.13,51.71,52.03,37800.0
2011-09-26 14:00:00,52.05,52.35,52.04,52.24,71200.0,52.05,52.35,52.04,52.24,71200.0
2011-09-26 14:30:00,52.24,52.72,52.16,52.69,109300.0,52.24,52.72,52.16,52.69,109300.0
2011-09-26 15:00:00,52.68,53.01,52.65,52.98,123900.0,52.68,53.01,52.65,52.98,123900.0
2011-09-26 15:30:00,52.98,53.49,52.92,53.41,272100.0,52.98,53.49,52.92,53.41,272100.0
2011-09-27 09:30:00,54.35,55.0,53.93,54.38,594900.0,54.35,55.0,53.93,54.38,594900.0
2011-09-27 10:00:00,54.37,54.46,53.78,53.8,378800.0,54.37,54.46,53.78,53.8,378800.0
2011-09-27 10:30:00,53.81,54.25,53.46,54.13,321600.0,53.81,54.25,53.46,54.13,321600.0
2011-09-27 11:00:00,54.15,54.15,53.68,53.9,238500.0,54.15,54.15,53.68,53.9,238500.0
2011-09-27 11:30:00,53.9,54.06,53.87,54.0,143800.0,53.9,54.06,53.87,54.0,143800.0
2011-09-27 12:00:00,53.98,54.38,53.93,54.19,140800.0,53.98,54.38,53.93,54.19,140800.0
2011-09-27 12:30:00,54.2,54.37,54.1,54.21,105400.0,54.2,54.37,54.1,54.21,105400.0
2011-09-27 13:00:00,54.23,54.51,54.17,54.44,199100.0,54.23,54.51,54.17,54.44,199100.0
2011-09-27 13:30:00,54.45,54.89,54.42,54.89,115400.0,54.45,54.89,54.42,54.89,115400.0
2011-09-27 14:00:00,54.87,55.14,54.84,54.94,131500.0,54.87,55.14,54.84,54.94,131500.0
2011-09-27 14:30:00,54.92,55.34,54.88,55.09,235900.0,54.92,55.34,54.88,55.09,235900.0
2011-09-27 15:00:00,55.08,55.21,54.37,54.51,362600.0,55.08,55.21,54.37,54.51,362600.0
2011-09-27 15:30:00,54.51,54.67,54.31,54.56,509900.0,54.51,54.67,54.31,54.56,509900.0
2011-09-28 09:30:00,54.83,55.28,54.76,54.96,81500.0,54.83,55.28,54.76,54.96,81500.0
2011-09-28 10:00:00,54.96,54.98,54.45,54.53,91700.0,54.96,54.98,54.45,54.53,91700.0
2011-09-28 10:30:00,54.54,54.82,54.37,54.63,93600.0,54.54,54.82,54.37,54.63,93600.0
2011-09-28 11:00:00,54.58,54.69,54.17,54.29,49400.0,54.58,54.69,54.17,54.29,49400.0
2011-09-28 11:30:00,54.31,54.57,54.11,54.47,41300.0,54.31,54.57,54.11,54.47,41300.0
2011-09-28 12:00:00,54.49,54.71,54.21,54.67,37100.0,54.49,54.71,54.21,54.67,37100.0
2011-09-28 12:30:00,54.66,54.68,54.27,54.45,17200.0,54.66,54.68,54.27,54.45,17200.0
2011-09-28 13:00:00,54.44,54.44,54.01,54.08,24600.0,54.44,54.44,54.01,54.08,24600.0
2011-09-28 13:30:00,54.04,54.23,53.85,53.91,30600.0,54.04,54.23,53.85,53.91,30600.0
2011-09-28 14:00:00,53.89,54.09,53.77,53.98,42300.0,53.89,54.09,53.77,53.98,42300.0
2011-09-28 14:30:00,53.95,54.26,53.92,54.03,36900.0,53.95,54.26,53.92,54.03,36900.0
2011-09-28 15:00:00,54.02,54.39,53.95,53.97,77100.0,54.02,54.39,53.95,53.97,77100.0
2011-09-28 15:30:00,53.96,54.0,53.33,53.57,184600.0,53.96,54.0,53.33,53.57,184600.0
2011-09-29 09:30:00,54.59,55.25,53.63,53.73,131700.0,54.59,55.25,53.63,53.73,131700.0
2011-09-29 10:00:00,53.74,53.91,53.07,53.1,90300.0,53.74,53.91,53.07,53.1,90300.0
2011-09-29 10:30:00,53.07,53.1,52.21,52.66,150200.0,53.07,53.1,52.21,52.66,150200.0
2011-09-29 11:00:00,52.65,52.8,52.38,52.75,80000.0,52.65,52.8,52.38,52.75,80000.0
2011-09-29 11:30:00,52.77,53.12,52.71,53.05,69000.0,52.77,53.12,52.71,53.05,69000.0
2011-09-29 12:00:00,53.06,53.18,52.93,52.98,52600.0,53.06,53.18,52.93,52.98,52600.0
2011-09-29 12:30:00,52.99,53.01,52.63,52.66,43500.0,52.99,53.01,52.63,52.66,43500.0
2011-09-29 13:00:00,52.67,52.89,52.48,52.5,37500.0,52.67,52.89,52.48,52.5,37500.0
2011-09-29 13:30:00,52.49,52.49,52.13,52.37,105000.0,52.49,52.49,52.13,52.37,105000.0
2011-09-29 14:00:00,52.35,52.38,51.83,52.21,147700.0,52.35,52.38,51.83,52.21,147700.0
2011-09-29 14:30:00,52.22,52.32,51.96,52.23,125500.0,52.22,52.32,51.96,52.23,125500.0
2011-09-29 15:00:00,52.25,52.68,52.02,52.66,202000.0,52.25,52.68,52.02,52.66,202000.0
2011-09-29 15:30:00,52.67,53.44,52.62,53.36,329300.0,52.67,53.44,52.62,53.36,329300.0
2011-09-30 09:30:00,52.66,53.62,52.66,52.72,206900.0,52.66,53.62,52.66,52.72,206900.0
2011-09-30 10:00:00,52.65,53.84,52.62,53.43,78600.0,52.65,53.84,52.62,53.43,78600.0
2011-09-30 10:30:00,53.44,53.57,53.19,53.27,93500.0,53.44,53.57,53.19,53.27,93500.0
2011-09-30 11:00:00,53.27,54.11,53.27,54.06,133100.0,53.27,54.11,53.27,54.06,133100.0
2011-09-30 11:30:00,54.08,54.37,53.84,53.87,134000.0,54.08,54.37,53.84,53.87,134000.0
2011-09-30 12:00:00,53.87,53.96,53.38,53.47,41200.0,53.87,53.96,53.38,53.47,41200.0
2011-09-30 12:30:00,53.46,53.57,53.2,53.23,70800.0,53.46,53.57,53.2,53.23,70800.0
2011-09-30 13:00:00,53.23,53.36,53.07,53.25,46900.0,53.23,53.36,53.07,53.25,46900.0
2011-09-30 13:30:00,53.23,53.49,53.19,53.29,34900.0,53.23,53.49,53.19,53.29,34900.0
2011-09-30 14:00:00,53.34,53.41,52.97,53.02,105100.0,53.34,53.41,52.97,53.02,105100.0
2011-09-30 14:30:00,53.02,53.36,52.98,53.29,104400.0,53.02,53.36,52.98,53.29,104400.0
2011-09-30 15:00:00,53.2,53.47,53.12,53.12,104900.0,53.2,53.47,53.12,53.12,104900.0
2011-09-30 15:30:00,53.11,53.3,52.68,52.76,480100.0,53.11,53.3,52.68,52.76,480100.0
2011-10-03 09:30:00,52.35,52.98,51.5,51.68,231700.0,52.35,52.98,51.5,51.68,231700.0
2011-10-03 10:00:00,51.73,53.11,51.72,52.72,112800.0,51.73,53.11,51.72,52.72,112800.0
2011-10-03 10:30:00,52.72,52.72,52.21,52.47,49900.0,52.72,52.72,52.21,52.47,49900.0
2011-10-03 11:00:00,52.46,53.01,52.19,52.97,82800.0,52.46,53.01,52.19,52.97,82800.0
2011-10-03 11:30:00,52.95,53.04,52.54,52.64,81700.0,52.95,53.04,52.54,52.64,81700.0
2011-10-03 12:00:00,52.66,52.67,52.39,52.42,29700.0,52.66,52.67,52.39,52.42,29700.0
2011-10-03 12:30:00,52.38,52.38,51.88,51.95,37100.0,52.38,52.38,51.88,51.95,37100.0
2011-10-03 13:00:00,51.94,52.0,51.59,51.7,79100.0,51.94,52.0,51.59,51.7,79100.0
2011-10-03 13:30:00,51.71,51.75,51.25,51.55,62600.0,51.71,51.75,51.25,51.55,62600.0
2011-10-03 14:00:00,51.54,51.65,51.14,51.36,234500.0,51.54,51.65,51.14,51.36,234500.0
2011-10-03 14:30:00,51.37,51.62,51.26,51.62,152000.0,51.37,51.62,51.26,51.62,152000.0
2011-10-03 15:00:00,51.62,52.01,51.51,51.91,379500.0,51.62,52.01,51.51,51.91,379500.0
2011-10-03 15:30:00,51.91,52.07,51.7,51.71,531700.0,51.91,52.07,51.7,51.71,531700.0
2011-10-04 09:30:00,51.0,51.61,50.85,51.33,183700.0,51.0,51.61,50.85,51.33,183700.0
2011-10-04 10:00:00,51.28,51.92,51.28,51.58,212200.0,51.28,51.92,51.28,51.58,212200.0
2011-10-04 10:30:00,51.56,51.99,51.5,51.69,165000.0,51.56,51.99,51.5,51.69,165000.0
2011-10-04 11:00:00,51.72,52.2,51.51,51.95,105400.0,51.72,52.2,51.51,51.95,105400.0
2011-10-04 11:30:00,51.95,52.11,51.68,52.01,81400.0,51.95,52.11,51.68,52.01,81400.0
2011-10-04 12:00:00,52.02,52.45,51.96,51.96,63400.0,52.02,52.45,51.96,51.96,63400.0
2011-10-04 12:30:00,51.98,52.15,51.86,52.0,65600.0,51.98,52.15,51.86,52.0,65600.0
2011-10-04 13:00:00,52.01,52.2,51.85,52.04,83900.0,52.01,52.2,51.85,52.04,83900.0
2011-10-04 13:30:00,52.0,52.11,51.71,51.76,100000.0,52.0,52.11,51.71,51.76,100000.0
2011-10-04 14:00:00,51.78,51.88,51.25,51.59,132300.0,51.78,51.88,51.25,51.59,132300.0
2011-10-04 14:30:00,51.6,51.93,51.37,51.46,98600.0,51.6,51.93,51.37,51.46,98600.0
2011-10-04 15:00:00,51.45,52.1,51.25,52.08,199700.0,51.45,52.1,51.25,52.08,199700.0
2011-10-04 15:30:00,52.07,53.12,52.07,53.08,305600.0,52.07,53.12,52.07,53.08,305600.0
2011-10-05 09:30:00,53.85,53.85,52.39,52.64,98000.0,53.85,53.85,52.39,52.64,98000.0
2011-10-05 10:00:00,52.64,53.38,52.53,53.12,278400.0,52.64,53.38,52.53,53.12,278400.0
2011-10-05 10:30:00,53.11,53.85,53.09,53.78,60000.0,53.11,53.85,53.09,53.78,60000.0
2011-10-05 11:00:00,53.82,53.83,53.36,53.64,46600.0,53.82,53.83,53.36,53.64,46600.0
2011-10-05 11:30:00,53.65,54.18,53.65,54.01,62200.0,53.65,54.18,53.65,54.01,62200.0
2011-10-05 12:00:00,54.06,54.09,53.55,53.55,31500.0,54.06,54.09,53.55,53.55,31500.0
2011-10-05 12:30:00,53.54,53.78,53.53,53.7,40300.0,53.54,53.78,53.53,53.7,40300.0
2011-10-05 13:00:00,53.73,53.99,53.64,53.89,36700.0,53.73,53.99,53.64,53.89,36700.0
2011-10-05 13:30:00,53.9,54.23,53.81,54.12,33700.0,53.9,54.23,53.81,54.12,33700.0
2011-10-05 14:00:00,54.15,54.44,53.94,54.33,91900.0,54.15,54.44,53.94,54.33,91900.0
2011-10-05 14:30:00,54.34,55.04,54.24,54.81,184000.0,54.34,55.04,54.24,54.81,184000.0
2011-10-05 15:00:00,54.81,54.84,54.0,54.15,280300.0,54.81,54.84,54.0,54.15,280300.0
2011-10-05 15:30:00,54.18,54.58,53.9,54.07,565400.0,54.18,54.58,53.9,54.07,565400.0
2011-10-06 09:30:00,54.24,54.45,53.76,53.92,107600.0,54.24,54.45,53.76,53.92,107600.0
2011-10-06 10:00:00,53.92,54.4,53.74,54.14,123000.0,53.92,54.4,53.74,54.14,123000.0
2011-10-06 10:30:00,54.2,54.71,54.17,54.47,80100.0,54.2,54.71,54.17,54.47,80100.0
2011-10-06 11:00:00,54.48,55.28,54.35,55.09,173100.0,54.48,55.28,54.35,55.09,173100.0
2011-10-06 11:30:00,55.11,55.85,55.1,55.82,123500.0,55.11,55.85,55.1,55.82,123500.0
2011-10-06 12:00:00,55.79,56.1,55.6,56.05,153100.0,55.79,56.1,55.6,56.05,153100.0
2011-10-06 12:30:00,56.03,56.16,55.92,56.05,54500.0,56.03,56.16,55.92,56.05,54500.0
2011-10-06 13:00:00,56.02,56.23,55.85,55.94,101200.0,56.02,56.23,55.85,55.94,101200.0
2011-10-06 13:30:00,55.93,56.46,55.9,56.21,116400.0,55.93,56.46,55.9,56.21,116400.0
2011-10-06 14:00:00,56.22,56.33,55.89,56.0,127300.0,56.22,56.33,55.89,56.0,127300.0
2011-10-06 14:30:00,55.99,56.11,55.79,56.02,97100.0,55.99,56.11,55.79,56.02,97100.0
2011-10-06 15:00:00,56.02,56.37,55.75,56.13,172500.0,56.02,56.37,55.75,56.13,172500.0
2011-10-06 15:30:00,56.12,56.61,56.09,56.42,475600.0,56.12,56.61,56.09,56.42,475600.0
2011-10-07 09:30:00,56.46,56.56,55.54,55.84,154400.0,56.46,56.56,55.54,55.84,154400.0
2011-10-07 10:00:00,55.81,56.06,55.53,55.95,147400.0,55.81,56.06,55.53,55.95,147400.0
2011-10-07 10:30:00,55.9,56.19,55.33,55.34,120700.0,55.9,56.19,55.33,55.34,120700.0
2011-10-07 11:00:00,55.35,56.05,55.27,56.02,101100.0,55.35,56.05,55.27,56.02,101100.0
2011-10-07 11:30:00,56.03,56.19,55.86,56.02,69800.0,56.03,56.19,55.86,56.02,69800.0
2011-10-07 12:00:00,56.04,56.12,55.5,55.74,57700.0,56.04,56.12,55.5,55.74,57700.0
2011-10-07 12:30:00,55.69,56.02,55.53,55.8,68800.0,55.69,56.02,55.53,55.8,68800.0
2011-10-07 13:00:00,55.83,56.11,55.76,56.02,27900.0,55.83,56.11,55.76,56.02,27900.0
2011-10-07 13:30:00,56.04,56.16,55.81,56.12,24100.0,56.04,56.16,55.81,56.12,24100.0
2011-10-07 14:00:00,56.15,56.4,55.96,56.17,90400.0,56.15,56.4,55.96,56.17,90400.0
2011-10-07 14:30:00,56.18,56.43,56.14,56.23,87600.0,56.18,56.43,56.14,56.23,87600.0
2011-10-07 15:00:00,56.25,56.78,56.13,56.74,148300.0,56.25,56.78,56.13,56.74,148300.0
2011-10-07 15:30:00,56.73,56.79,55.93,56.01,365400.0,56.73,56.79,55.93,56.01,365400.0
2011-10-10 09:30:00,56.88,57.58,56.58,57.58,127700.0,56.88,57.58,56.58,57.58,127700.0
2011-10-10 10:00:00,57.56,58.31,57.56,57.71,165700.0,57.56,58.31,57.56,57.71,165700.0
2011-10-10 10:30:00,57.75,57.86,57.55,57.62,69200.0,57.75,57.86,57.55,57.62,69200.0
2011-10-10 11:00:00,57.61,57.61,57.12,57.26,94500.0,57.61,57.61,57.12,57.26,94500.0
2011-10-10 11:30:00,57.26,57.57,57.19,57.57,48700.0,57.26,57.57,57.19,57.57,48700.0
2011-10-10 12:00:00,57.57,57.61,57.41,57.48,48200.0,57.57,57.61,57.41,57.48,48200.0
2011-10-10 12:30:00,57.45,57.48,57.21,57.31,48500.0,57.45,57.48,57.21,57.31,48500.0
2011-10-10 13:00:00,57.31,57.5,57.25,57.43,53900.0,57.31,57.5,57.25,57.43,53900.0
2011-10-10 13:30:00,57.43,57.77,57.4,57.75,83300.0,57.43,57.77,57.4,57.75,83300.0
2011-10-10 14:00:00,57.74,57.76,57.43,57.55,61700.0,57.74,57.76,57.43,57.55,61700.0
2011-10-10 14:30:00,57.56,57.72,57.5,57.51,63300.0,57.56,57.72,57.5,57.51,63300.0
2011-10-10 15:00:00,57.53,57.57,57.2,57.22,119400.0,57.53,57.57,57.2,57.22,119400.0
2011-10-10 15:30:00,57.23,57.85,57.21,57.85,255200.0,57.23,57.85,57.21,57.85,255200.0
2011-10-11 09:30:00,57.65,57.65,56.84,56.93,231900.0,57.65,57.65,56.84,56.93,231900.0
2011-10-11 10:00:00,56.91,57.09,56.53,56.89,408600.0,56.91,57.09,56.53,56.89,408600.0
2011-10-11 10:30:00,56.89,57.3,56.83,57.16,148700.0,56.89,57.3,56.83,57.16,148700.0
2011-10-11 11:00:00,57.16,57.19,57.0,57.18,87400.0,57.16,57.19,57.0,57.18,87400.0
2011-10-11 11:30:00,57.16,57.56,57.16,57.27,56200.0,57.16,57.56,57.16,57.27,56200.0
2011-10-11 12:00:00,57.28,57.29,57.01,57.09,69900.0,57.28,57.29,57.01,57.09,69900.0
2011-10-11 12:30:00,57.11,57.12,56.73,57.12,152500.0,57.11,57.12,56.73,57.12,152500.0
2011-10-11 13:00:00,57.11,57.18,56.87,57.03,57300.0,57.11,57.18,56.87,57.03,57300.0
2011-10-11 13:30:00,57.03,57.28,56.94,57.17,68500.0,57.03,57.28,56.94,57.17,68500.0
2011-10-11 14:00:00,57.19,57.2,56.95,57.0,127300.0,57.19,57.2,56.95,57.0,127300.0
2011-10-11 14:30:00,57.03,57.21,56.96,57.19,74200.0,57.03,57.21,56.96,57.19,74200.0
2011-10-11 15:00:00,57.19,57.32,57.0,57.01,125000.0,57.19,57.32,57.0,57.01,125000.0
2011-10-11 15:30:00,57.0,57.3,56.92,57.0,246900.0,57.0,57.3,56.92,57.0,246900.0
2011-10-12 09:30:00,57.18,57.21,56.77,56.93,150700.0,57.18,57.21,56.77,56.93,150700.0
2011-10-12 10:00:00,56.98,56.98,56.67,56.83,169300.0,56.98,56.98,56.67,56.83,169300.0
2011-10-12 10:30:00,56.83,57.0,56.75,56.9,172400.0,56.83,57.0,56.75,56.9,172400.0
2011-10-12 11:00:00,56.92,57.0,56.82,56.86,171900.0,56.92,57.0,56.82,56.86,171900.0
2011-10-12 11:30:00,56.85,56.98,56.82,56.83,126400.0,56.85,56.98,56.82,56.83,126400.0
2011-10-12 12:00:00,56.84,56.88,56.63,56.71,90100.0,56.84,56.88,56.63,56.71,90100.0
2011-10-12 12:30:00,56.7,56.78,56.59,56.66,124100.0,56.7,56.78,56.59,56.66,124100.0
2011-10-12 13:00:00,56.66,56.86,56.64,56.75,129000.0,56.66,56.86,56.64,56.75,129000.0
2011-10-12 13:30:00,56.75,56.89,56.71,56.84,106700.0,56.75,56.89,56.71,56.84,106700.0
2011-10-12 14:00:00,56.84,56.94,56.69,56.81,199300.0,56.84,56.94,56.69,56.81,199300.0
2011-10-12 14:30:00,56.82,56.84,56.67,56.74,252200.0,56.82,56.84,56.67,56.74,252200.0
2011-10-12 15:00:00,56.73,56.82,56.45,56.55,421000.0,56.73,56.82,56.45,56.55,421000.0
2011-10-12 15:30:00,56.56,56.71,56.14,56.15,502300.0,56.56,56.71,56.14,56.15,502300.0
2011-10-13 09:30:00,56.12,57.95,56.12,57.14,204100.0,56.12,57.95,56.12,57.14,204100.0
2011-10-13 10:00:00,57.1,57.12,56.85,57.02,89100.0,57.1,57.12,56.85,57.02,89100.0
2011-10-13 10:30:00,56.99,57.1,56.84,56.88,75300.0,56.99,57.1,56.84,56.88,75300.0
2011-10-13 11:00:00,56.88,57.34,56.85,57.29,70600.0,56.88,57.34,56.85,57.29,70600.0
2011-10-13 11:30:00,57.29,57.74,57.28,57.55,52700.0,57.29,57.74,57.28,57.55,52700.0
2011-10-13 12:00:00,57.52,57.7,57.47,57.54,56200.0,57.52,57.7,57.47,57.54,56200.0
2011-10-13 12:30:00,57.54,57.64,57.39,57.47,50000.0,57.54,57.64,57.39,57.47,50000.0
2011-10-13 13:00:00,57.47,57.86,57.39,57.81,51500.0,57.47,57.86,57.39,57.81,51500.0
2011-10-13 13:30:00,57.78,57.89,57.58,57.58,45400.0,57.78,57.89,57.58,57.58,45400.0
2011-10-13 14:00:00,57.57,57.88,57.49,57.81,49100.0,57.57,57.88,57.49,57.81,49100.0
2011-10-13 14:30:00,57.81,57.95,57.68,57.75,91800.0,57.81,57.95,57.68,57.75,91800.0
2011-10-13 15:00:00,57.73,57.9,57.57,57.62,169800.0,57.73,57.9,57.57,57.62,169800.0
2011-10-13 15:30:00,57.62,57.73,57.48,57.6,233500.0,57.62,57.73,57.48,57.6,233500.0
2011-10-14 09:30:00,57.93,58.71,57.65,58.37,179600.0,57.93,58.71,57.65,58.37,179600.0
2011-10-14 10:00:00,58.37,58.82,58.25,58.45,157900.0,58.37,58.82,58.25,58.45,157900.0
2011-10-14 10:30:00,58.45,58.51,58.17,58.43,93400.0,58.45,58.51,58.17,58.43,93400.0
2011-10-14 11:00:00,58.43,58.47,57.87,57.87,53600.0,58.43,58.47,57.87,57.87,53600.0
2011-10-14 11:30:00,57.9,58.26,57.89,58.2,53000.0,57.9,58.26,57.89,58.2,53000.0
2011-10-14 12:00:00,58.22,58.3,58.02,58.27,53200.0,58.22,58.3,58.02,58.27,53200.0
2011-10-14 12:30:00,58.25,58.38,58.06,58.06,44400.0,58.25,58.38,58.06,58.06,44400.0
2011-10-14 13:00:00,58.06,58.37,58.05,58.15,52700.0,58.06,58.37,58.05,58.15,52700.0
2011-10-14 13:30:00,58.16,58.53,58.12,58.49,67000.0,58.16,58.53,58.12,58.49,67000.0
2011-10-14 14:00:00,58.48,58.55,58.37,58.52,69200.0,58.48,58.55,58.37,58.52,69200.0
2011-10-14 14:30:00,58.52,58.68,58.43,58.67,68200.0,58.52,58.68,58.43,58.67,68200.0
2011-10-14 15:00:00,58.7,58.77,58.55,58.75,54700.0,58.7,58.77,58.55,58.75,54700.0
2011-10-14 15:30:00,58.77,58.97,58.68,58.91,155200.0,58.77,58.97,58.68,58.91,155200.0
2011-10-17 09:30:00,58.82,59.17,57.9,58.76,258400.0,58.82,59.17,57.9,58.76,258400.0
2011-10-17 10:00:00,58.78,59.05,58.49,58.49,165000.0,58.78,59.05,58.49,58.49,165000.0
2011-10-17 10:30:00,58.48,58.89,58.48,58.71,83200.0,58.48,58.89,58.48,58.71,83200.0
2011-10-17 11:00:00,58.72,59.0,58.68,59.0,110000.0,58.72,59.0,58.68,59.0,110000.0
2011-10-17 11:30:00,59.0,59.0,58.47,58.52,60100.0,59.0,59.0,58.47,58.52,60100.0
2011-10-17 12:00:00,58.54,58.56,58.4,58.48,73000.0,58.54,58.56,58.4,58.48,73000.0
2011-10-17 12:30:00,58.46,58.69,58.4,58.52,77900.0,58.46,58.69,58.4,58.52,77900.0
2011-10-17 13:00:00,58.5,58.5,58.19,58.3,83300.0,58.5,58.5,58.19,58.3,83300.0
2011-10-17 13:30:00,58.3,58.42,58.19,58.32,50400.0,58.3,58.42,58.19,58.32,50400.0
2011-10-17 14:00:00,58.29,58.32,58.03,58.06,61200.0,58.29,58.32,58.03,58.06,61200.0
2011-10-17 14:30:00,58.06,58.08,57.62,57.91,130000.0,58.06,58.08,57.62,57.91,130000.0
2011-10-17 15:00:00,57.89,57.98,57.72,57.76,160100.0,57.89,57.98,57.72,57.76,160100.0
2011-10-17 15:30:00,57.76,58.04,57.58,58.03,595000.0,57.76,58.04,57.58,58.03,595000.0
2011-10-18 09:30:00,59.41,59.41,56.57,57.13,693400.0,59.41,59.41,56.57,57.13,693400.0
2011-10-18 10:00:00,57.13,57.8,56.22,57.74,399400.0,57.13,57.8,56.22,57.74,399400.0
2011-10-18 10:30:00,57.71,58.76,57.68,58.66,372100.0,57.71,58.76,57.68,58.66,372100.0
2011-10-18 11:00:00,58.63,58.9,57.65,57.83,194100.0,58.63,58.9,57.65,57.83,194100.0
2011-10-18 11:30:00,57.76,59.05,57.76,58.98,149300.0,57.76,59.05,57.76,58.98,149300.0
2011-10-18 12:00:00,59.01,59.13,58.28,58.28,93100.0,59.01,59.13,58.28,58.28,93100.0
2011-10-18 12:30:00,58.32,58.37,58.07,58.22,89300.0,58.32,58.37,58.07,58.22,89300.0
2011-10-18 13:00:00,58.18,58.5,58.14,58.41,76500.0,58.18,58.5,58.14,58.41,76500.0
2011-10-18 13:30:00,58.43,58.73,58.35,58.35,136200.0,58.43,58.73,58.35,58.35,136200.0
2011-10-18 14:00:00,58.33,58.39,58.0,58.14,57400.0,58.33,58.39,58.0,58.14,57400.0
2011-10-18 14:30:00,58.14,58.4,58.0,58.35,105800.0,58.14,58.4,58.0,58.35,105800.0
2011-10-18 15:00:00,58.41,59.25,58.34,59.1,326600.0,58.41,59.25,58.34,59.1,326600.0
2011-10-18 15:30:00,59.12,59.95,59.07,59.64,733000.0,59.12,59.95,59.07,59.64,733000.0
2011-10-19 09:30:00,59.15,59.94,59.0,59.23,140000.0,59.15,59.94,59.0,59.23,140000.0
2011-10-19 10:00:00,59.23,59.79,59.15,59.77,172600.0,59.23,59.79,59.15,59.77,172600.0
2011-10-19 10:30:00,59.73,59.94,59.41,59.56,124900.0,59.73,59.94,59.41,59.56,124900.0
2011-10-19 11:00:00,59.57,59.75,59.38,59.61,80300.0,59.57,59.75,59.38,59.61,80300.0
2011-10-19 11:30:00,59.62,59.75,59.49,59.5,65400.0,59.62,59.75,59.49,59.5,65400.0
2011-10-19 12:00:00,59.54,59.76,59.49,59.65,70700.0,59.54,59.76,59.49,59.65,70700.0
2011-10-19 12:30:00,59.63,60.0,59.59,59.69,128200.0,59.63,60.0,59.59,59.69,128200.0
2011-10-19 13:00:00,59.68,59.82,59.56,59.68,49400.0,59.68,59.82,59.56,59.68,49400.0
2011-10-19 13:30:00,59.66,59.68,59.3,59.56,119600.0,59.66,59.68,59.3,59.56,119600.0
2011-10-19 14:00:00,59.57,59.57,58.78,58.79,139600.0,59.57,59.57,58.78,58.79,139600.0
2011-10-19 14:30:00,58.8,58.99,58.68,58.81,150000.0,58.8,58.99,58.68,58.81,150000.0
2011-10-19 15:00:00,58.81,59.01,58.77,58.8,99400.0,58.81,59.01,58.77,58.8,99400.0
2011-10-19 15:30:00,58.8,59.04,58.75,58.85,305700.0,58.8,59.04,58.75,58.85,305700.0
2011-10-20 09:30:00,58.76,59.09,58.5,58.73,54300.0,58.76,59.09,58.5,58.73,54300.0
2011-10-20 10:00:00,58.65,59.09,58.57,58.97,132800.0,58.65,59.09,58.57,58.97,132800.0
2011-10-20 10:30:00,58.99,59.62,58.98,59.4,138200.0,58.99,59.62,58.98,59.4,138200.0
2011-10-20 11:00:00,59.4,59.41,58.84,59.08,171800.0,59.4,59.41,58.84,59.08,171800.0
2011-10-20 11:30:00,59.06,59.08,58.82,58.96,156600.0,59.06,59.08,58.82,58.96,156600.0
2011-10-20 12:00:00,58.96,59.02,58.58,58.61,99100.0,58.96,59.02,58.58,58.61,99100.0
2011-10-20 12:30:00,58.65,58.91,58.64,58.87,53600.0,58.65,58.91,58.64,58.87,53600.0
2011-10-20 13:00:00,58.85,59.5,58.85,59.35,69000.0,58.85,59.5,58.85,59.35,69000.0
2011-10-20 13:30:00,59.35,59.44,58.98,59.11,52900.0,59.35,59.44,58.98,59.11,52900.0
2011-10-20 14:00:00,59.17,59.24,58.87,59.04,36700.0,59.17,59.24,58.87,59.04,36700.0
2011-10-20 14:30:00,59.05,59.47,58.99,59.34,67200.0,59.05,59.47,58.99,59.34,67200.0
2011-10-20 15:00:00,59.36,59.5,59.31,59.47,139900.0,59.36,59.5,59.31,59.47,139900.0
2011-10-20 15:30:00,59.48,59.59,59.3,59.41,227900.0,59.48,59.59,59.3,59.41,227900.0
2011-10-21 09:30:00,59.88,59.88,58.84,59.34,253900.0,59.88,59.88,58.84,59.34,253900.0
2011-10-21 10:00:00,59.33,59.46,59.26,59.32,117600.0,59.33,59.46,59.26,59.32,117600.0
2011-10-21 10:30:00,59.33,59.57,59.1,59.12,98500.0,59.33,59.57,59.1,59.12,98500.0
2011-10-21 11:00:00,59.13,59.34,59.06,59.15,64300.0,59.13,59.34,59.06,59.15,64300.0
2011-10-21 11:30:00,59.13,59.26,58.82,58.85,84000.0,59.13,59.26,58.82,58.85,84000.0
2011-10-21 12:00:00,58.83,58.84,58.59,58.66,117500.0,58.83,58.84,58.59,58.66,117500.0
2011-10-21 12:30:00,58.66,58.67,58.48,58.5,106100.0,58.66,58.67,58.48,58.5,106100.0
2011-10-21 13:00:00,58.49,58.53,58.07,58.32,77100.0,58.49,58.53,58.07,58.32,77100.0
2011-10-21 13:30:00,58.31,58.58,58.24,58.51,50400.0,58.31,58.58,58.24,58.51,50400.0
2011-10-21 14:00:00,58.52,58.92,58.52,58.8,52200.0,58.52,58.92,58.52,58.8,52200.0
2011-10-21 14:30:00,58.78,58.87,58.62,58.73,52700.0,58.78,58.87,58.62,58.73,52700.0
2011-10-21 15:00:00,58.73,58.86,58.66,58.71,116900.0,58.73,58.86,58.66,58.71,116900.0
2011-10-21 15:30:00,58.72,59.09,58.68,59.07,210300.0,58.72,59.09,58.68,59.07,210300.0
2011-10-24 09:30:00,59.19,59.62,59.18,59.49,105600.0,59.19,59.62,59.18,59.49,105600.0
2011-10-24 10:00:00,59.49,59.58,59.38,59.5,98600.0,59.49,59.58,59.38,59.5,98600.0
2011-10-24 10:30:00,59.54,59.98,59.48,59.79,129600.0,59.54,59.98,59.48,59.79,129600.0
2011-10-24 11:00:00,59.8,60.0,59.79,59.96,92700.0,59.8,60.0,59.79,59.96,92700.0
2011-10-24 11:30:00,59.98,60.04,59.91,59.98,88800.0,59.98,60.04,59.91,59.98,88800.0
2011-10-24 12:00:00,59.97,60.25,59.95,60.23,128600.0,59.97,60.25,59.95,60.23,128600.0
2011-10-24 12:30:00,60.23,60.27,60.05,60.05,76900.0,60.23,60.27,60.05,60.05,76900.0
2011-10-24 13:00:00,60.05,60.07,59.79,59.83,68100.0,60.05,60.07,59.79,59.83,68100.0
2011-10-24 13:30:00,59.85,59.91,59.83,59.89,65800.0,59.85,59.91,59.83,59.89,65800.0
2011-10-24 14:00:00,59.9,59.93,59.68,59.69,103700.0,59.9,59.93,59.68,59.69,103700.0
2011-10-24 14:30:00,59.69,59.84,59.56,59.58,94900.0,59.69,59.84,59.56,59.58,94900.0
2011-10-24 15:00:00,59.6,59.62,59.5,59.56,140100.0,59.6,59.62,59.5,59.56,140100.0
2011-10-24 15:30:00,59.55,59.68,59.38,59.57,200400.0,59.55,59.68,59.38,59.57,200400.0
2011-10-25 09:30:00,59.53,59.74,59.2,59.52,119100.0,59.53,59.74,59.2,59.52,119100.0
2011-10-25 10:00:00,59.53,59.82,59.33,59.8,78500.0,59.53,59.82,59.33,59.8,78500.0
2011-10-25 10:30:00,59.8,60.0,59.76,59.86,78800.0,59.8,60.0,59.76,59.86,78800.0
2011-10-25 11:00:00,59.82,59.95,59.61,59.68,77800.0,59.82,59.95,59.61,59.68,77800.0
2011-10-25 11:30:00,59.67,59.73,59.43,59.43,67600.0,59.67,59.73,59.43,59.43,67600.0
2011-10-25 12:00:00,59.44,59.66,59.35,59.61,56900.0,59.44,59.66,59.35,59.61,56900.0
2011-10-25 12:30:00,59.61,59.63,59.26,59.37,32000.0,59.61,59.63,59.26,59.37,32000.0
2011-10-25 13:00:00,59.36,59.52,59.36,59.47,34400.0,59.36,59.52,59.36,59.47,34400.0
2011-10-25 13:30:00,59.43,59.43,59.12,59.19,67500.0,59.43,59.43,59.12,59.19,67500.0
2011-10-25 14:00:00,59.2,59.2,58.9,58.9,126500.0,59.2,59.2,58.9,58.9,126500.0
2011-10-25 14:30:00,58.9,58.91,58.66,58.72,200600.0,58.9,58.91,58.66,58.72,200600.0
2011-10-25 15:00:00,58.72,58.73,57.86,58.05,464600.0,58.72,58.73,57.86,58.05,464600.0
2011-10-25 15:30:00,58.04,58.17,57.8,57.95,636300.0,58.04,58.17,57.8,57.95,636300.0
2011-10-26 09:30:00,58.45,58.81,58.11,58.35,374600.0,58.45,58.81,58.11,58.35,374600.0
2011-10-26 10:00:00,58.39,58.44,58.2,58.42,507500.0,58.39,58.44,58.2,58.42,507500.0
2011-10-26 10:30:00,58.43,58.5,58.12,58.17,343400.0,58.43,58.5,58.12,58.17,343400.0
2011-10-26 11:00:00,58.18,58.21,57.69,58.19,184200.0,58.18,58.21,57.69,58.19,184200.0
2011-10-26 11:30:00,58.19,58.73,58.19,58.52,161100.0,58.19,58.73,58.19,58.52,161100.0
2011-10-26 12:00:00,58.52,58.55,58.15,58.17,190800.0,58.52,58.55,58.15,58.17,190800.0
2011-10-26 12:30:00,58.16,58.18,57.98,58.01,204500.0,58.16,58.18,57.98,58.01,204500.0
2011-10-26 13:00:00,57.99,58.33,57.93,58.32,157000.0,57.99,58.33,57.93,58.32,157000.0
2011-10-26 13:30:00,58.32,58.9,58.32,58.85,193200.0,58.32,58.9,58.32,58.85,193200.0
2011-10-26 14:00:00,58.85,59.44,58.85,59.34,144100.0,58.85,59.44,58.85,59.34,144100.0
2011-10-26 14:30:00,59.31,59.39,59.02,59.17,122100.0,59.31,59.39,59.02,59.17,122100.0
2011-10-26 15:00:00,59.18,59.18,58.84,58.88,268400.0,59.18,59.18,58.84,58.88,268400.0
2011-10-26 15:30:00,58.88,59.35,58.83,59.12,392400.0,58.88,59.35,58.83,59.12,392400.0
2011-10-27 09:30:00,60.75,61.6,60.22,60.88,321900.0,60.75,61.6,60.22,60.88,321900.0
2011-10-27 10:00:00,60.88,60.95,60.27,60.31,295500.0,60.88,60.95,60.27,60.31,295500.0
2011-10-27 10:30:00,60.32,60.5,60.07,60.37,74500.0,60.32,60.5,60.07,60.37,74500.0
2011-10-27 11:00:00,60.37,60.4,59.9,59.96,162100.0,60.37,60.4,59.9,59.96,162100.0
2011-10-27 11:30:00,59.96,60.1,59.85,60.05,225900.0,59.96,60.1,59.85,60.05,225900.0
2011-10-27 12:00:00,60.06,60.32,60.04,60.25,97400.0,60.06,60.32,60.04,60.25,97400.0
2011-10-27 12:30:00,60.24,60.3,60.1,60.12,73900.0,60.24,60.3,60.1,60.12,73900.0
2011-10-27 13:00:00,60.12,60.45,60.09,60.38,86800.0,60.12,60.45,60.09,60.38,86800.0
2011-10-27 13:30:00,60.37,60.48,60.3,60.44,100000.0,60.37,60.48,60.3,60.44,100000.0
2011-10-27 14:00:00,60.45,60.5,60.38,60.48,80300.0,60.45,60.5,60.38,60.48,80300.0
2011-10-27 14:30:00,60.47,60.5,60.16,60.26,376700.0,60.47,60.5,60.16,60.26,376700.0
2011-10-27 15:00:00,60.27,60.57,60.27,60.35,249200.0,60.27,60.57,60.27,60.35,249200.0
2011-10-27 15:30:00,60.32,60.47,60.01,60.16,453700.0,60.32,60.47,60.01,60.16,453700.0
2011-10-28 09:30:00,60.01,60.13,59.51,59.74,91600.0,60.01,60.13,59.51,59.74,91600.0
2011-10-28 10:00:00,59.74,59.9,59.5,59.85,65200.0,59.74,59.9,59.5,59.85,65200.0
2011-10-28 10:30:00,59.85,60.11,59.78,59.86,57200.0,59.85,60.11,59.78,59.86,57200.0
2011-10-28 11:00:00,59.89,59.99,59.3,59.33,141700.0,59.89,59.99,59.3,59.33,141700.0
2011-10-28 11:30:00,59.34,59.46,58.88,59.12,151300.0,59.34,59.46,58.88,59.12,151300.0
2011-10-28 12:00:00,59.14,59.3,59.05,59.09,60100.0,59.14,59.3,59.05,59.09,60100.0
2011-10-28 12:30:00,59.09,59.43,59.08,59.37,73800.0,59.09,59.43,59.08,59.37,73800.0
2011-10-28 13:00:00,59.38,59.38,59.14,59.22,106300.0,59.38,59.38,59.14,59.22,106300.0
2011-10-28 13:30:00,59.25,59.33,59.16,59.26,76400.0,59.25,59.33,59.16,59.26,76400.0
2011-10-28 14:00:00,59.27,59.32,59.06,59.17,102000.0,59.27,59.32,59.06,59.17,102000.0
2011-10-28 14:30:00,59.19,59.35,59.05,59.07,98800.0,59.19,59.35,59.05,59.07,98800.0
2011-10-28 15:00:00,59.08,59.16,59.03,59.13,157300.0,59.08,59.16,59.03,59.13,157300.0
2011-10-28 15:30:00,59.12,59.2,59.0,59.1,239700.0,59.12,59.2,59.0,59.1,239700.0
2011-10-31 09:30:00,58.04,58.55,57.72,58.29,141500.0,58.04,58.55,57.72,58.29,141500.0
2011-10-31 10:00:00,58.27,58.74,58.14,58.69,95600.0,58.27,58.74,58.14,58.69,95600.0
2011-10-31 10:30:00,58.69,59.0,58.58,58.63,73500.0,58.69,59.0,58.58,58.63,73500.0
2011-10-31 11:00:00,58.64,58.86,58.58,58.58,50900.0,58.64,58.86,58.58,58.58,50900.0
2011-10-31 11:30:00,58.59,58.82,58.58,58.68,50900.0,58.59,58.82,58.58,58.68,50900.0
2011-10-31 12:00:00,58.67,58.78,58.52,58.59,83400.0,58.67,58.78,58.52,58.59,83400.0
2011-10-31 12:30:00,58.59,58.76,58.56,58.67,72400.0,58.59,58.76,58.56,58.67,72400.0
2011-10-31 13:00:00,58.67,58.75,58.43,58.44,53000.0,58.67,58.75,58.43,58.44,53000.0
2011-10-31 13:30:00,58.44,58.7,58.43,58.65,62700.0,58.44,58.7,58.43,58.65,62700.0
2011-10-31 14:00:00,58.65,58.67,58.4,58.53,76200.0,58.65,58.67,58.4,58.53,76200.0
2011-10-31 14:30:00,58.52,58.52,58.19,58.27,115400.0,58.52,58.52,58.19,58.27,115400.0
2011-10-31 15:00:00,58.26,58.26,57.92,57.92,164500.0,58.26,58.26,57.92,57.92,164500.0
2011-10-31 15:30:00,57.92,58.11,57.64,57.64,315300.0,57.92,58.11,57.64,57.64,315300.0
2011-11-01 09:30:00,56.4,57.13,55.35,56.7,210000.0,56.4,57.13,55.35,56.7,210000.0
2011-11-01 10:00:00,56.68,56.94,56.5,56.86,148900.0,56.68,56.94,56.5,56.86,148900.0
2011-11-01 10:30:00,56.85,57.01,56.76,56.86,55800.0,56.85,57.01,56.76,56.86,55800.0
2011-11-01 11:00:00,56.86,56.97,56.76,56.91,191800.0,56.86,56.97,56.76,56.91,191800.0
2011-11-01 11:30:00,56.92,56.96,56.27,56.33,97400.0,56.92,56.96,56.27,56.33,97400.0
2011-11-01 12:00:00,56.34,56.6,56.17,56.6,179400.0,56.34,56.6,56.17,56.6,179400.0
2011-11-01 12:30:00,56.6,56.77,56.4,56.48,55500.0,56.6,56.77,56.4,56.48,55500.0
2011-11-01 13:00:00,56.44,56.69,56.33,56.6,65100.0,56.44,56.69,56.33,56.6,65100.0
2011-11-01 13:30:00,56.64,57.03,56.63,56.85,98900.0,56.64,57.03,56.63,56.85,98900.0
2011-11-01 14:00:00,56.85,57.12,56.78,57.07,56100.0,56.85,57.12,56.78,57.07,56100.0
2011-11-01 14:30:00,57.07,57.15,56.87,56.96,73100.0,57.07,57.15,56.87,56.96,73100.0
2011-11-01 15:00:00,56.96,57.04,56.76,56.85,121800.0,56.96,57.04,56.76,56.85,121800.0
2011-11-01 15:30:00,56.87,57.05,56.47,56.56,330800.0,56.87,57.05,56.47,56.56,330800.0
2011-11-02 09:30:00,56.78,57.04,56.42,56.65,178700.0,56.78,57.04,56.42,56.65,178700.0
2011-11-02 10:00:00,56.69,57.23,56.6,57.22,120500.0,56.69,57.23,56.6,57.22,120500.0
2011-11-02 10:30:00,57.19,57.75,57.1,57.46,173100.0,57.19,57.75,57.1,57.46,173100.0
2011-11-02 11:00:00,57.46,57.62,57.38,57.51,204800.0,57.46,57.62,57.38,57.51,204800.0
2011-11-02 11:30:00,57.51,57.61,57.49,57.52,162900.0,57.51,57.61,57.49,57.52,162900.0
2011-11-02 12:00:00,57.52,57.69,57.49,57.69,187100.0,57.52,57.69,57.49,57.69,187100.0
2011-11-02 12:30:00,57.7,57.78,57.55,57.58,137600.0,57.7,57.78,57.55,57.58,137600.0
2011-11-02 13:00:00,57.58,57.73,57.4,57.52,142700.0,57.58,57.73,57.4,57.52,142700.0
2011-11-02 13:30:00,57.51,57.78,57.51,57.78,155200.0,57.51,57.78,57.51,57.78,155200.0
2011-11-02 14:00:00,57.77,58.23,57.72,58.2,276200.0,57.77,58.23,57.72,58.2,276200.0
2011-11-02 14:30:00,58.2,58.73,58.14,58.6,188100.0,58.2,58.73,58.14,58.6,188100.0
2011-11-02 15:00:00,58.59,58.9,58.38,58.81,189800.0,58.59,58.9,58.38,58.81,189800.0
2011-11-02 15:30:00,58.81,58.83,58.43,58.63,380700.0,58.81,58.83,58.43,58.63,380700.0
2011-11-03 09:30:00,57.67,58.24,57.1,57.92,273300.0,57.67,58.24,57.1,57.92,273300.0
2011-11-03 10:00:00,57.92,57.97,57.52,57.58,304300.0,57.92,57.97,57.52,57.58,304300.0
2011-11-03 10:30:00,57.57,58.59,57.57,58.36,166400.0,57.57,58.59,57.57,58.36,166400.0
2011-11-03 11:00:00,58.35,58.47,58.22,58.3,101500.0,58.35,58.47,58.22,58.3,101500.0
2011-11-03 11:30:00,58.3,58.65,58.19,58.19,88900.0,58.3,58.65,58.19,58.19,88900.0
2011-11-03 12:00:00,58.19,58.52,58.19,58.45,102600.0,58.19,58.52,58.19,58.45,102600.0
2011-11-03 12:30:00,58.45,58.47,58.24,58.26,106500.0,58.45,58.47,58.24,58.26,106500.0
2011-11-03 13:00:00,58.26,58.36,58.19,58.22,135900.0,58.26,58.36,58.19,58.22,135900.0
2011-11-03 13:30:00,58.23,58.64,58.23,58.48,123000.0,58.23,58.64,58.23,58.48,123000.0
2011-11-03 14:00:00,58.48,58.53,58.32,58.36,147700.0,58.48,58.53,58.32,58.36,147700.0
2011-11-03 14:30:00,58.36,58.41,58.03,58.15,242000.0,58.36,58.41,58.03,58.15,242000.0
2011-11-03 15:00:00,58.15,58.81,58.15,58.64,188700.0,58.15,58.81,58.15,58.64,188700.0
2011-11-03 15:30:00,58.63,58.79,58.58,58.65,268600.0,58.63,58.79,58.58,58.65,268600.0
2011-11-04 09:30:00,58.64,59.2,58.03,58.14,127600.0,58.64,59.2,58.03,58.14,127600.0
2011-11-04 10:00:00,58.14,58.3,57.76,57.78,133900.0,58.14,58.3,57.76,57.78,133900.0
2011-11-04 10:30:00,57.77,57.84,57.67,57.81,146100.0,57.77,57.84,57.67,57.81,146100.0
2011-11-04 11:00:00,57.82,58.17,57.8,58.02,100500.0,57.82,58.17,57.8,58.02,100500.0
2011-11-04 11:30:00,58.06,58.24,57.95,58.23,57500.0,58.06,58.24,57.95,58.23,57500.0
2011-11-04 12:00:00,58.23,58.5,58.23,58.38,43400.0,58.23,58.5,58.23,58.38,43400.0
2011-11-04 12:30:00,58.37,58.62,58.33,58.62,42000.0,58.37,58.62,58.33,58.62,42000.0
2011-11-04 13:00:00,58.61,58.97,58.51,58.79,114200.0,58.61,58.97,58.51,58.79,114200.0
2011-11-04 13:30:00,58.79,58.83,58.62,58.71,113800.0,58.79,58.83,58.62,58.71,113800.0
2011-11-04 14:00:00,58.71,59.06,58.66,59.02,114100.0,58.71,59.06,58.66,59.02,114100.0
2011-11-04 14:30:00,59.02,59.09,58.92,59.02,49400.0,59.02,59.09,58.92,59.02,49400.0
2011-11-04 15:00:00,59.02,59.15,58.94,59.08,92500.0,59.02,59.15,58.94,59.08,92500.0
2011-11-04 15:30:00,59.08,59.21,58.94,59.1,257700.0,59.08,59.21,58.94,59.1,257700.0
2011-11-07 09:30:00,58.91,58.93,58.61,58.71,66400.0,58.91,58.93,58.61,58.71,66400.0
2011-11-07 10:00:00,58.71,58.84,58.25,58.38,75000.0,58.71,58.84,58.25,58.38,75000.0
2011-11-07 10:30:00,58.36,58.36,57.95,58.0,53100.0,58.36,58.36,57.95,58.0,53100.0
2011-11-07 11:00:00,57.97,58.12,57.75,57.79,101800.0,57.97,58.12,57.75,57.79,101800.0
2011-11-07 11:30:00,57.79,57.98,57.71,57.89,45300.0,57.79,57.98,57.71,57.89,45300.0
2011-11-07 12:00:00,57.91,58.3,57.91,58.02,55100.0,57.91,58.3,57.91,58.02,55100.0
2011-11-07 12:30:00,58.01,58.01,57.83,57.85,38100.0,58.01,58.01,57.83,57.85,38100.0
2011-11-07 13:00:00,57.85,58.13,57.84,58.1,16000.0,57.85,58.13,57.84,58.1,16000.0
2011-11-07 13:30:00,58.1,58.26,57.94,58.2,43300.0,58.1,58.26,57.94,58.2,43300.0
2011-11-07 14:00:00,58.25,58.54,58.21,58.46,40300.0,58.25,58.54,58.21,58.46,40300.0
2011-11-07 14:30:00,58.47,58.5,58.37,58.47,57900.0,58.47,58.5,58.37,58.47,57900.0
2011-11-07 15:00:00,58.48,58.63,58.38,58.39,62800.0,58.48,58.63,58.38,58.39,62800.0
2011-11-07 15:30:00,58.4,58.66,58.38,58.51,174200.0,58.4,58.66,58.38,58.51,174200.0
2011-11-08 09:30:00,58.81,59.5,58.5,59.46,83500.0,58.81,59.5,58.5,59.46,83500.0
2011-11-08 10:00:00,59.49,59.5,58.54,58.54,49300.0,59.49,59.5,58.54,58.54,49300.0
2011-11-08 10:30:00,58.55,58.84,58.51,58.66,68800.0,58.55,58.84,58.51,58.66,68800.0
2011-11-08 11:00:00,58.65,58.77,58.46,58.63,56500.0,58.65,58.77,58.46,58.63,56500.0
2011-11-08 11:30:00,58.63,58.76,58.63,58.73,30900.0,58.63,58.76,58.63,58.73,30900.0
2011-11-08 12:00:00,58.73,58.96,58.67,58.81,25200.0,58.73,58.96,58.67,58.81,25200.0
2011-11-08 12:30:00,58.81,58.85,58.74,58.77,25200.0,58.81,58.85,58.74,58.77,25200.0
2011-11-08 13:00:00,58.76,58.79,58.55,58.65,38900.0,58.76,58.79,58.55,58.65,38900.0
2011-11-08 13:30:00,58.64,59.05,58.62,58.97,33700.0,58.64,59.05,58.62,58.97,33700.0
2011-11-08 14:00:00,58.97,59.02,58.78,58.96,38000.0,58.97,59.02,58.78,58.96,38000.0
2011-11-08 14:30:00,58.98,59.03,58.85,58.97,42000.0,58.98,59.03,58.85,58.97,42000.0
2011-11-08 15:00:00,58.97,59.12,58.89,58.97,69100.0,58.97,59.12,58.89,58.97,69100.0
2011-11-08 15:30:00,59.0,59.02,58.78,58.87,171900.0,59.0,59.02,58.78,58.87,171900.0
2011-11-09 09:30:00,57.92,58.8,57.34,57.67,61800.0,57.92,58.8,57.34,57.67,61800.0
2011-11-09 10:00:00,57.65,57.79,57.4,57.68,58500.0,57.65,57.79,57.4,57.68,58500.0
2011-11-09 10:30:00,57.68,57.79,57.55,57.56,128900.0,57.68,57.79,57.55,57.56,128900.0
2011-11-09 11:00:00,57.56,58.05,57.54,58.05,100800.0,57.56,58.05,57.54,58.05,100800.0
2011-11-09 11:30:00,58.05,58.17,58.0,58.09,53600.0,58.05,58.17,58.0,58.09,53600.0
2011-11-09 12:00:00,58.11,58.16,57.84,57.87,33100.0,58.11,58.16,57.84,57.87,33100.0
2011-11-09 12:30:00,57.86,57.95,57.79,57.93,38100.0,57.86,57.95,57.79,57.93,38100.0
2011-11-09 13:00:00,57.94,58.11,57.78,57.78,62200.0,57.94,58.11,57.78,57.78,62200.0
2011-11-09 13:30:00,57.77,57.77,57.33,57.42,84600.0,57.77,57.77,57.33,57.42,84600.0
2011-11-09 14:00:00,57.43,57.44,56.95,57.07,219100.0,57.43,57.44,56.95,57.07,219100.0
2011-11-09 14:30:00,57.06,57.29,56.91,57.25,135600.0,57.06,57.29,56.91,57.25,135600.0
2011-11-09 15:00:00,57.22,57.44,57.21,57.35,193400.0,57.22,57.44,57.21,57.35,193400.0
2011-11-09 15:30:00,57.35,57.52,57.26,57.5,488300.0,57.35,57.52,57.26,57.5,488300.0
2011-11-10 09:30:00,57.87,58.2,57.58,57.59,98000.0,57.87,58.2,57.58,57.59,98000.0
2011-11-10 10:00:00,57.59,57.85,57.41,57.55,106600.0,57.59,57.85,57.41,57.55,106600.0
2011-11-10 10:30:00,57.55,57.57,57.14,57.22,91600.0,57.55,57.57,57.14,57.22,91600.0
2011-11-10 11:00:00,57.22,57.64,57.17,57.33,125000.0,57.22,57.64,57.17,57.33,125000.0
2011-11-10 11:30:00,57.31,57.49,57.23,57.37,112900.0,57.31,57.49,57.23,57.37,112900.0
2011-11-10 12:00:00,57.36,57.38,57.24,57.25,116200.0,57.36,57.38,57.24,57.25,116200.0
2011-11-10 12:30:00,57.26,57.52,57.11,57.5,166600.0,57.26,57.52,57.11,57.5,166600.0
2011-11-10 13:00:00,57.49,58.08,57.46,57.93,82400.0,57.49,58.08,57.46,57.93,82400.0
2011-11-10 13:30:00,57.87,58.02,57.79,57.94,30100.0,57.87,58.02,57.79,57.94,30100.0
2011-11-10 14:00:00,57.95,58.02,57.7,57.77,41100.0,57.95,58.02,57.7,57.77,41100.0
2011-11-10 14:30:00,57.75,57.8,57.56,57.58,37900.0,57.75,57.8,57.56,57.58,37900.0
2011-11-10 15:00:00,57.56,58.0,57.56,57.9,98500.0,57.56,58.0,57.56,57.9,98500.0
2011-11-10 15:30:00,57.89,57.96,57.74,57.83,153800.0,57.89,57.96,57.74,57.83,153800.0
2011-11-11 09:30:00,58.2,58.3,57.4,58.0,224700.0,58.2,58.3,57.4,58.0,224700.0
2011-11-11 10:00:00,57.98,58.03,57.88,57.92,113900.0,57.98,58.03,57.88,57.92,113900.0
2011-11-11 10:30:00,57.98,58.45,57.93,58.34,218900.0,57.98,58.45,57.93,58.34,218900.0
2011-11-11 11:00:00,58.34,58.36,58.05,58.15,116800.0,58.34,58.36,58.05,58.15,116800.0
2011-11-11 11:30:00,58.12,58.3,58.08,58.14,51500.0,58.12,58.3,58.08,58.14,51500.0
2011-11-11 12:00:00,58.14,58.34,58.11,58.23,60600.0,58.14,58.34,58.11,58.23,60600.0
2011-11-11 12:30:00,58.24,58.26,58.22,58.25,41200.0,58.24,58.26,58.22,58.25,41200.0
2011-11-11 13:00:00,58.26,58.35,58.15,58.19,105100.0,58.26,58.35,58.15,58.19,105100.0
2011-11-11 13:30:00,58.21,58.22,58.14,58.21,44200.0,58.21,58.22,58.14,58.21,44200.0
2011-11-11 14:00:00,58.21,58.4,58.14,58.4,92100.0,58.21,58.4,58.14,58.4,92100.0
2011-11-11 14:30:00,58.37,58.45,58.22,58.23,81700.0,58.37,58.45,58.22,58.23,81700.0
2011-11-11 15:00:00,58.23,58.32,58.18,58.31,143400.0,58.23,58.32,58.18,58.31,143400.0
2011-11-11 15:30:00,58.31,58.38,58.18,58.33,152600.0,58.31,58.38,58.18,58.33,152600.0
2011-11-14 09:30:00,58.46,58.57,58.0,58.43,82500.0,58.46,58.57,58.0,58.43,82500.0
2011-11-14 10:00:00,58.42,58.74,58.39,58.48,65700.0,58.42,58.74,58.39,58.48,65700.0
2011-11-14 10:30:00,58.45,58.46,58.1,58.18,126800.0,58.45,58.46,58.1,58.18,126800.0
2011-11-14 11:00:00,58.2,58.56,58.13,58.17,149400.0,58.2,58.56,58.13,58.17,149400.0
2011-11-14 11:30:00,58.18,58.39,58.07,58.19,172200.0,58.18,58.39,58.07,58.19,172200.0
2011-11-14 12:00:00,58.17,58.19,57.74,57.79,54700.0,58.17,58.19,57.74,57.79,54700.0
2011-11-14 12:30:00,57.78,57.87,57.7,57.74,101300.0,57.78,57.87,57.7,57.74,101300.0
2011-11-14 13:00:00,57.75,57.75,57.64,57.68,55500.0,57.75,57.75,57.64,57.68,55500.0
2011-11-14 13:30:00,57.68,57.84,57.68,57.78,46100.0,57.68,57.84,57.68,57.78,46100.0
2011-11-14 14:00:00,57.78,57.85,57.52,57.56,143900.0,57.78,57.85,57.52,57.56,143900.0
2011-11-14 14:30:00,57.6,57.64,57.37,57.37,81700.0,57.6,57.64,57.37,57.37,81700.0
2011-11-14 15:00:00,57.38,57.65,57.35,57.55,57500.0,57.38,57.65,57.35,57.55,57500.0
2011-11-14 15:30:00,57.58,57.69,57.51,57.63,142500.0,57.58,57.69,57.51,57.63,142500.0
2011-11-15 09:30:00,57.14,58.28,56.91,58.08,89300.0,57.14,58.28,56.91,58.08,89300.0
2011-11-15 10:00:00,58.01,58.03,57.31,57.38,77700.0,58.01,58.03,57.31,57.38,77700.0
2011-11-15 10:30:00,57.39,57.88,57.39,57.81,124200.0,57.39,57.88,57.39,57.81,124200.0
2011-11-15 11:00:00,57.76,58.12,57.7,58.0,66600.0,57.76,58.12,57.7,58.0,66600.0
2011-11-15 11:30:00,57.99,58.11,57.81,58.04,45500.0,57.99,58.11,57.81,58.04,45500.0
2011-11-15 12:00:00,58.04,58.67,58.04,58.54,123900.0,58.04,58.67,58.04,58.54,123900.0
2011-11-15 12:30:00,58.51,58.79,58.45,58.66,41500.0,58.51,58.79,58.45,58.66,41500.0
2011-11-15 13:00:00,58.66,58.7,58.4,58.43,42700.0,58.66,58.7,58.4,58.43,42700.0
2011-11-15 13:30:00,58.45,58.7,58.35,58.64,135300.0,58.45,58.7,58.35,58.64,135300.0
2011-11-15 14:00:00,58.64,58.89,58.6,58.8,74800.0,58.64,58.89,58.6,58.8,74800.0
2011-11-15 14:30:00,58.8,58.82,58.67,58.8,79000.0,58.8,58.82,58.67,58.8,79000.0
2011-11-15 15:00:00,58.8,59.03,58.78,59.0,87900.0,58.8,59.03,58.78,59.0,87900.0
2011-11-15 15:30:00,59.01,59.08,58.84,58.88,204900.0,59.01,59.08,58.84,58.88,204900.0
2011-11-16 09:30:00,58.41,58.49,58.05,58.16,51800.0,58.41,58.49,58.05,58.16,51800.0
2011-11-16 10:00:00,58.12,58.24,57.76,57.78,159300.0,58.12,58.24,57.76,57.78,159300.0
2011-11-16 10:30:00,57.81,58.12,57.76,58.0,176000.0,57.81,58.12,57.76,58.0,176000.0
2011-11-16 11:00:00,58.01,58.09,57.94,57.98,74300.0,58.01,58.09,57.94,57.98,74300.0
2011-11-16 11:30:00,58.0,58.08,57.74,57.75,57900.0,58.0,58.08,57.74,57.75,57900.0
2011-11-16 12:00:00,57.74,57.91,57.5,57.52,75300.0,57.74,57.91,57.5,57.52,75300.0
2011-11-16 12:30:00,57.51,57.85,57.51,57.54,50900.0,57.51,57.85,57.51,57.54,50900.0
2011-11-16 13:00:00,57.57,57.81,57.53,57.81,58400.0,57.57,57.81,57.53,57.81,58400.0
2011-11-16 13:30:00,57.81,58.0,57.78,57.83,38600.0,57.81,58.0,57.78,57.83,38600.0
2011-11-16 14:00:00,57.84,57.88,57.5,57.53,91300.0,57.84,57.88,57.5,57.53,91300.0
2011-11-16 14:30:00,57.55,57.65,57.4,57.54,126100.0,57.55,57.65,57.4,57.54,126100.0
2011-11-16 15:00:00,57.54,57.55,57.09,57.09,138200.0,57.54,57.55,57.09,57.09,138200.0
2011-11-16 15:30:00,57.08,57.08,56.51,56.66,282400.0,57.08,57.08,56.51,56.66,282400.0
2011-11-17 09:30:00,56.37,56.37,55.07,55.13,280700.0,56.37,56.37,55.07,55.13,280700.0
2011-11-17 10:00:00,55.13,55.42,54.73,55.1,303700.0,55.13,55.42,54.73,55.1,303700.0
2011-11-17 10:30:00,55.11,55.11,54.8,54.92,226100.0,55.11,55.11,54.8,54.92,226100.0
2011-11-17 11:00:00,54.92,55.06,54.23,54.25,291400.0,54.92,55.06,54.23,54.25,291400.0
2011-11-17 11:30:00,54.26,54.7,53.92,54.7,291400.0,54.26,54.7,53.92,54.7,291400.0
2011-11-17 12:00:00,54.69,54.89,54.46,54.49,175300.0,54.69,54.89,54.46,54.49,175300.0
2011-11-17 12:30:00,54.48,54.49,53.52,53.81,295400.0,54.48,54.49,53.52,53.81,295400.0
2011-11-17 13:00:00,53.79,53.8,53.5,53.67,211500.0,53.79,53.8,53.5,53.67,211500.0
2011-11-17 13:30:00,53.69,53.93,53.56,53.84,302200.0,53.69,53.93,53.56,53.84,302200.0
2011-11-17 14:00:00,53.85,54.27,53.67,54.27,280400.0,53.85,54.27,53.67,54.27,280400.0
2011-11-17 14:30:00,54.25,54.4,54.0,54.03,238900.0,54.25,54.4,54.0,54.03,238900.0
2011-11-17 15:00:00,54.02,54.18,53.99,54.01,391200.0,54.02,54.18,53.99,54.01,391200.0
2011-11-17 15:30:00,54.01,54.12,53.81,54.09,637500.0,54.01,54.12,53.81,54.09,637500.0
2011-11-18 09:30:00,53.99,54.32,53.71,53.92,273900.0,53.99,54.32,53.71,53.92,273900.0
2011-11-18 10:00:00,53.92,54.0,53.52,53.7,214800.0,53.92,54.0,53.52,53.7,214800.0
2011-11-18 10:30:00,53.71,53.9,53.46,53.5,178800.0,53.71,53.9,53.46,53.5,178800.0
2011-11-18 11:00:00,53.48,53.58,53.28,53.49,161100.0,53.48,53.58,53.28,53.49,161100.0
2011-11-18 11:30:00,53.49,53.57,53.08,53.09,127700.0,53.49,53.57,53.08,53.09,127700.0
2011-11-18 12:00:00,53.09,53.28,52.94,53.24,154300.0,53.09,53.28,52.94,53.24,154300.0
2011-11-18 12:30:00,53.25,53.33,53.16,53.2,124400.0,53.25,53.33,53.16,53.2,124400.0
2011-11-18 13:00:00,53.2,53.29,53.11,53.26,94200.0,53.2,53.29,53.11,53.26,94200.0
2011-11-18 13:30:00,53.26,53.48,53.26,53.36,129200.0,53.26,53.48,53.26,53.36,129200.0
2011-11-18 14:00:00,53.37,53.55,53.28,53.47,110300.0,53.37,53.55,53.28,53.47,110300.0
2011-11-18 14:30:00,53.48,53.57,53.39,53.43,118600.0,53.48,53.57,53.39,53.43,118600.0
2011-11-18 15:00:00,53.44,53.64,53.42,53.62,199200.0,53.44,53.64,53.42,53.62,199200.0
2011-11-18 15:30:00,53.62,54.01,53.46,53.94,680900.0,53.62,54.01,53.46,53.94,680900.0
2011-11-21 09:30:00,53.5,53.79,52.43,52.44,220600.0,53.5,53.79,52.43,52.44,220600.0
2011-11-21 10:00:00,52.47,52.77,52.35,52.72,232400.0,52.47,52.77,52.35,52.72,232400.0
2011-11-21 10:30:00,52.67,52.73,52.3,52.34,96500.0,52.67,52.73,52.3,52.34,96500.0
2011-11-21 11:00:00,52.33,52.52,52.26,52.41,103100.0,52.33,52.52,52.26,52.41,103100.0
2011-11-21 11:30:00,52.41,52.49,52.24,52.37,77600.0,52.41,52.49,52.24,52.37,77600.0
2011-11-21 12:00:00,52.38,52.55,52.34,52.39,52200.0,52.38,52.55,52.34,52.39,52200.0
2011-11-21 12:30:00,52.39,52.63,52.38,52.6,56900.0,52.39,52.63,52.38,52.6,56900.0
2011-11-21 13:00:00,52.61,52.97,52.61,52.79,56600.0,52.61,52.97,52.61,52.79,56600.0
2011-11-21 13:30:00,52.78,52.78,52.47,52.47,69600.0,52.78,52.78,52.47,52.47,69600.0
2011-11-21 14:00:00,52.46,52.84,52.45,52.71,112900.0,52.46,52.84,52.45,52.71,112900.0
2011-11-21 14:30:00,52.7,52.87,52.67,52.75,108500.0,52.7,52.87,52.67,52.75,108500.0
2011-11-21 15:00:00,52.75,53.22,52.69,53.17,246500.0,52.75,53.22,52.69,53.17,246500.0
2011-11-21 15:30:00,53.17,53.19,52.96,52.97,256000.0,53.17,53.19,52.96,52.97,256000.0
2011-11-22 09:30:00,52.92,54.05,52.46,53.7,318900.0,52.92,54.05,52.46,53.7,318900.0
2011-11-22 10:00:00,53.72,53.9,53.31,53.71,226300.0,53.72,53.9,53.31,53.71,226300.0
2011-11-22 10:30:00,53.7,53.7,52.81,52.9,208100.0,53.7,53.7,52.81,52.9,208100.0
2011-11-22 11:00:00,52.89,53.25,52.86,53.17,156400.0,52.89,53.25,52.86,53.17,156400.0
2011-11-22 11:30:00,53.18,53.66,53.18,53.64,131700.0,53.18,53.66,53.18,53.64,131700.0
2011-11-22 12:00:00,53.64,54.06,53.58,53.61,138900.0,53.64,54.06,53.58,53.61,138900.0
2011-11-22 12:30:00,53.6,54.06,53.6,54.04,65900.0,53.6,54.06,53.6,54.04,65900.0
2011-11-22 13:00:00,54.05,54.13,53.84,53.85,71800.0,54.05,54.13,53.84,53.85,71800.0
2011-11-22 13:30:00,53.85,53.96,53.75,53.89,79900.0,53.85,53.96,53.75,53.89,79900.0
2011-11-22 14:00:00,53.89,54.19,53.88,53.93,184600.0,53.89,54.19,53.88,53.93,184600.0
2011-11-22 14:30:00,53.93,54.0,53.61,53.75,223900.0,53.93,54.0,53.61,53.75,223900.0
2011-11-22 15:00:00,53.74,53.8,53.51,53.62,133700.0,53.74,53.8,53.51,53.62,133700.0
2011-11-22 15:30:00,53.62,53.7,53.51,53.61,246400.0,53.62,53.7,53.51,53.61,246400.0
2011-11-23 09:30:00,53.13,53.5,52.59,52.65,122900.0,53.13,53.5,52.59,52.65,122900.0
2011-11-23 10:00:00,52.65,52.95,52.51,52.86,163400.0,52.65,52.95,52.51,52.86,163400.0
2011-11-23 10:30:00,52.86,53.12,52.66,53.1,227500.0,52.86,53.12,52.66,53.1,227500.0
2011-11-23 11:00:00,53.1,53.14,53.0,53.02,139200.0,53.1,53.14,53.0,53.02,139200.0
2011-11-23 11:30:00,53.01,53.06,52.85,53.01,106600.0,53.01,53.06,52.85,53.01,106600.0
2011-11-23 12:00:00,53.0,53.11,52.98,53.01,81400.0,53.0,53.11,52.98,53.01,81400.0
2011-11-23 12:30:00,53.01,53.12,52.92,53.02,90200.0,53.01,53.12,52.92,53.02,90200.0
2011-11-23 13:00:00,53.0,53.25,52.98,53.23,66100.0,53.0,53.25,52.98,53.23,66100.0
2011-11-23 13:30:00,53.24,53.43,53.23,53.3,129700.0,53.24,53.43,53.23,53.3,129700.0
2011-11-23 14:00:00,53.3,53.31,53.0,53.13,129500.0,53.3,53.31,53.0,53.13,129500.0
2011-11-23 14:30:00,53.12,53.46,53.1,53.43,135300.0,53.12,53.46,53.1,53.43,135300.0
2011-11-23 15:00:00,53.43,53.85,53.36,53.8,362200.0,53.43,53.85,53.36,53.8,362200.0
2011-11-23 15:30:00,53.8,53.91,53.67,53.67,460700.0,53.8,53.91,53.67,53.67,460700.0
2011-11-25 09:30:00,53.25,53.95,53.21,53.71,211000.0,53.25,53.95,53.21,53.71,211000.0
2011-11-25 10:00:00,53.69,54.51,53.61,53.64,208700.0,53.69,54.51,53.61,53.64,208700.0
2011-11-25 10:30:00,53.61,53.76,53.49,53.51,126400.0,53.61,53.76,53.49,53.51,126400.0
2011-11-25 11:00:00,53.5,53.8,53.4,53.68,137300.0,53.5,53.8,53.4,53.68,137300.0
2011-11-25 11:30:00,53.67,53.76,53.29,53.41,181100.0,53.67,53.76,53.29,53.41,181100.0
2011-11-25 12:00:00,53.42,53.45,53.16,53.45,166900.0,53.42,53.45,53.16,53.45,166900.0
2011-11-25 12:30:00,53.42,53.56,53.37,53.45,177900.0,53.42,53.56,53.37,53.45,177900.0
2011-11-28 09:30:00,54.49,55.24,54.04,54.95,196700.0,54.49,55.24,54.04,54.95,196700.0
2011-11-28 10:00:00,54.94,55.09,54.79,54.92,88700.0,54.94,55.09,54.79,54.92,88700.0
2011-11-28 10:30:00,54.92,55.04,54.89,54.99,124200.0,54.92,55.04,54.89,54.99,124200.0
2011-11-28 11:00:00,54.99,55.05,54.83,54.95,132200.0,54.99,55.05,54.83,54.95,132200.0
2011-11-28 11:30:00,54.95,55.03,54.88,54.91,95600.0,54.95,55.03,54.88,54.91,95600.0
2011-11-28 12:00:00,54.91,55.02,54.85,54.92,86100.0,54.91,55.02,54.85,54.92,86100.0
2011-11-28 12:30:00,54.91,55.01,54.9,55.0,93400.0,54.91,55.01,54.9,55.0,93400.0
2011-11-28 13:00:00,55.0,55.01,54.87,54.94,66100.0,55.0,55.01,54.87,54.94,66100.0
2011-11-28 13:30:00,54.95,54.99,54.69,54.7,56000.0,54.95,54.99,54.69,54.7,56000.0
2011-11-28 14:00:00,54.7,54.8,54.57,54.6,109800.0,54.7,54.8,54.57,54.6,109800.0
2011-11-28 14:30:00,54.6,54.7,54.5,54.62,70500.0,54.6,54.7,54.5,54.62,70500.0
2011-11-28 15:00:00,54.63,54.71,54.35,54.53,103600.0,54.63,54.71,54.35,54.53,103600.0
2011-11-28 15:30:00,54.51,54.94,54.48,54.9,229600.0,54.51,54.94,54.48,54.9,229600.0
2011-11-29 09:30:00,54.73,54.9,53.93,54.57,144100.0,54.73,54.9,53.93,54.57,144100.0
2011-11-29 10:00:00,54.59,54.91,54.58,54.66,84300.0,54.59,54.91,54.58,54.66,84300.0
2011-11-29 10:30:00,54.66,54.95,54.47,54.52,84900.0,54.66,54.95,54.47,54.52,84900.0
2011-11-29 11:00:00,54.56,54.56,54.41,54.44,76200.0,54.56,54.56,54.41,54.44,76200.0
2011-11-29 11:30:00,54.44,54.62,54.16,54.26,80400.0,54.44,54.62,54.16,54.26,80400.0
2011-11-29 12:00:00,54.28,54.52,54.28,54.39,65700.0,54.28,54.52,54.28,54.39,65700.0
2011-11-29 12:30:00,54.39,54.4,54.11,54.19,73400.0,54.39,54.4,54.11,54.19,73400.0
2011-11-29 13:00:00,54.19,54.34,54.06,54.27,83100.0,54.19,54.34,54.06,54.27,83100.0
2011-11-29 13:30:00,54.26,54.27,53.93,53.96,62300.0,54.26,54.27,53.93,53.96,62300.0
2011-11-29 14:00:00,53.96,54.09,53.81,53.82,122500.0,53.96,54.09,53.81,53.82,122500.0
2011-11-29 14:30:00,53.83,53.87,53.72,53.85,169000.0,53.83,53.87,53.72,53.85,169000.0
2011-11-29 15:00:00,53.85,54.11,53.75,54.01,207700.0,53.85,54.11,53.75,54.01,207700.0
2011-11-29 15:30:00,54.01,54.04,53.38,53.57,482000.0,54.01,54.04,53.38,53.57,482000.0
2011-11-30 09:30:00,54.62,55.48,54.49,55.48,300200.0,54.62,55.48,54.49,55.48,300200.0
2011-11-30 10:00:00,55.48,55.68,55.24,55.58,137100.0,55.48,55.68,55.24,55.58,137100.0
2011-11-30 10:30:00,55.58,55.74,55.51,55.64,72600.0,55.58,55.74,55.51,55.64,72600.0
2011-11-30 11:00:00,55.63,55.77,55.42,55.64,57400.0,55.63,55.77,55.42,55.64,57400.0
2011-11-30 11:30:00,55.64,55.65,55.5,55.54,42000.0,55.64,55.65,55.5,55.54,42000.0
2011-11-30 12:00:00,55.54,55.56,55.4,55.5,90000.0,55.54,55.56,55.4,55.5,90000.0
2011-11-30 12:30:00,55.5,55.64,55.49,55.62,57400.0,55.5,55.64,55.49,55.62,57400.0
2011-11-30 13:00:00,55.61,55.7,55.6,55.6,103200.0,55.61,55.7,55.6,55.6,103200.0
2011-11-30 13:30:00,55.56,55.6,55.41,55.41,106500.0,55.56,55.6,55.41,55.41,106500.0
2011-11-30 14:00:00,55.42,55.42,55.21,55.36,88800.0,55.42,55.42,55.21,55.36,88800.0
2011-11-30 14:30:00,55.36,55.38,54.99,55.15,93700.0,55.36,55.38,54.99,55.15,93700.0
2011-11-30 15:00:00,55.15,55.3,55.1,55.22,98500.0,55.15,55.3,55.1,55.22,98500.0
2011-11-30 15:30:00,55.23,55.4,55.1,55.32,343300.0,55.23,55.4,55.1,55.32,343300.0
2011-12-01 09:30:00,55.2,55.3,54.83,55.0,185100.0,55.2,55.3,54.83,55.0,185100.0
2011-12-01 10:00:00,55.02,55.19,54.95,55.02,121300.0,55.02,55.19,54.95,55.02,121300.0
2011-12-01 10:30:00,55.03,55.03,54.8,54.99,76800.0,55.03,55.03,54.8,54.99,76800.0
2011-12-01 11:00:00,55.0,55.06,54.83,54.93,73300.0,55.0,55.06,54.83,54.93,73300.0
2011-12-01 11:30:00,54.91,55.11,54.86,55.08,79500.0,54.91,55.11,54.86,55.08,79500.0
2011-12-01 12:00:00,55.07,55.12,54.94,55.02,57000.0,55.07,55.12,54.94,55.02,57000.0
2011-12-01 12:30:00,55.01,55.06,54.87,54.91,49400.0,55.01,55.06,54.87,54.91,49400.0
2011-12-01 13:00:00,54.91,55.12,54.9,55.01,81400.0,54.91,55.12,54.9,55.01,81400.0
2011-12-01 13:30:00,55.02,55.13,54.89,55.01,106800.0,55.02,55.13,54.89,55.01,106800.0
2011-12-01 14:00:00,55.01,55.11,54.91,55.1,82500.0,55.01,55.11,54.91,55.1,82500.0
2011-12-01 14:30:00,55.1,55.11,54.97,55.03,88100.0,55.1,55.11,54.97,55.03,88100.0
2011-12-01 15:00:00,55.04,55.16,54.96,55.12,135700.0,55.04,55.16,54.96,55.12,135700.0
2011-12-01 15:30:00,55.12,55.19,54.9,54.98,255000.0,55.12,55.19,54.9,54.98,255000.0
2011-12-02 09:30:00,55.43,55.61,54.98,55.06,141000.0,55.43,55.61,54.98,55.06,141000.0
2011-12-02 10:00:00,55.06,55.31,54.97,55.18,95500.0,55.06,55.31,54.97,55.18,95500.0
2011-12-02 10:30:00,55.2,55.26,55.01,55.04,41900.0,55.2,55.26,55.01,55.04,41900.0
2011-12-02 11:00:00,55.04,55.08,54.7,54.87,88100.0,55.04,55.08,54.7,54.87,88100.0
2011-12-02 11:30:00,54.87,54.96,54.56,54.67,112300.0,54.87,54.96,54.56,54.67,112300.0
2011-12-02 12:00:00,54.69,54.87,54.6,54.81,48800.0,54.69,54.87,54.6,54.81,48800.0
2011-12-02 12:30:00,54.79,54.99,54.75,54.97,41400.0,54.79,54.99,54.75,54.97,41400.0
2011-12-02 13:00:00,54.97,54.98,54.8,54.84,55600.0,54.97,54.98,54.8,54.84,55600.0
2011-12-02 13:30:00,54.83,54.99,54.83,54.95,54300.0,54.83,54.99,54.83,54.95,54300.0
2011-12-02 14:00:00,54.93,54.97,54.76,54.78,64400.0,54.93,54.97,54.76,54.78,64400.0
2011-12-02 14:30:00,54.77,54.85,54.74,54.77,74900.0,54.77,54.85,54.74,54.77,74900.0
2011-12-02 15:00:00,54.79,54.91,54.73,54.73,102500.0,54.79,54.91,54.73,54.73,102500.0
2011-12-02 15:30:00,54.72,54.73,54.57,54.63,271800.0,54.72,54.73,54.57,54.63,271800.0
2011-12-05 09:30:00,55.33,55.56,55.13,55.53,89600.0,55.33,55.56,55.13,55.53,89600.0
2011-12-05 10:00:00,55.47,55.98,55.44,55.98,54500.0,55.47,55.98,55.44,55.98,54500.0
2011-12-05 10:30:00,55.98,56.09,55.86,55.94,68200.0,55.98,56.09,55.86,55.94,68200.0
2011-12-05 11:00:00,55.89,55.97,55.85,55.9,65000.0,55.89,55.97,55.85,55.9,65000.0
2011-12-05 11:30:00,55.9,55.9,55.75,55.77,69500.0,55.9,55.9,55.75,55.77,69500.0
2011-12-05 12:00:00,55.77,55.87,55.76,55.83,50500.0,55.77,55.87,55.76,55.83,50500.0
2011-12-05 12:30:00,55.79,55.87,55.77,55.84,32500.0,55.79,55.87,55.77,55.84,32500.0
2011-12-05 13:00:00,55.82,55.85,55.7,55.75,25000.0,55.82,55.85,55.7,55.75,25000.0
2011-12-05 13:30:00,55.75,55.81,55.42,55.42,52800.0,55.75,55.81,55.42,55.42,52800.0
2011-12-05 14:00:00,55.43,55.46,55.26,55.3,63200.0,55.43,55.46,55.26,55.3,63200.0
2011-12-05 14:30:00,55.3,55.32,55.2,55.29,63200.0,55.3,55.32,55.2,55.29,63200.0
2011-12-05 15:00:00,55.28,55.3,54.99,55.01,117500.0,55.28,55.3,54.99,55.01,117500.0
2011-12-05 15:30:00,55.02,55.17,54.97,55.15,233800.0,55.02,55.17,54.97,55.15,233800.0
2011-12-06 09:30:00,55.13,55.43,55.02,55.1,64300.0,55.13,55.43,55.02,55.1,64300.0
2011-12-06 10:00:00,55.08,55.18,54.61,54.82,99000.0,55.08,55.18,54.61,54.82,99000.0
2011-12-06 10:30:00,54.83,54.94,54.41,54.58,68700.0,54.83,54.94,54.41,54.58,68700.0
2011-12-06 11:00:00,54.6,54.69,54.31,54.31,59200.0,54.6,54.69,54.31,54.31,59200.0
2011-12-06 11:30:00,54.31,54.5,54.08,54.46,124600.0,54.31,54.5,54.08,54.46,124600.0
2011-12-06 12:00:00,54.46,54.57,54.39,54.5,119500.0,54.46,54.57,54.39,54.5,119500.0
2011-12-06 12:30:00,54.5,54.5,54.42,54.46,52700.0,54.5,54.5,54.42,54.46,52700.0
2011-12-06 13:00:00,54.45,54.5,54.39,54.48,44200.0,54.45,54.5,54.39,54.48,44200.0
2011-12-06 13:30:00,54.49,54.49,54.35,54.38,50500.0,54.49,54.49,54.35,54.38,50500.0
2011-12-06 14:00:00,54.38,54.38,54.18,54.22,97400.0,54.38,54.38,54.18,54.22,97400.0
2011-12-06 14:30:00,54.22,54.49,54.22,54.43,109100.0,54.22,54.49,54.22,54.43,109100.0
2011-12-06 15:00:00,54.43,54.49,54.25,54.25,168500.0,54.43,54.49,54.25,54.25,168500.0
2011-12-06 15:30:00,54.26,54.32,54.17,54.25,232200.0,54.26,54.32,54.17,54.25,232200.0
2011-12-07 09:30:00,54.03,54.24,52.87,52.95,232500.0,54.03,54.24,52.87,52.95,232500.0
2011-12-07 10:00:00,52.98,53.11,52.87,52.9,174000.0,52.98,53.11,52.87,52.9,174000.0
2011-12-07 10:30:00,52.92,53.01,52.85,52.96,139400.0,52.92,53.01,52.85,52.96,139400.0
2011-12-07 11:00:00,52.96,53.38,52.95,53.34,132400.0,52.96,53.38,52.95,53.34,132400.0
2011-12-07 11:30:00,53.37,53.47,53.22,53.28,105100.0,53.37,53.47,53.22,53.28,105100.0
2011-12-07 12:00:00,53.27,53.66,53.27,53.66,106900.0,53.27,53.66,53.27,53.66,106900.0
2011-12-07 12:30:00,53.65,53.88,53.62,53.84,95100.0,53.65,53.88,53.62,53.84,95100.0
2011-12-07 13:00:00,53.86,53.89,53.64,53.84,111200.0,53.86,53.89,53.64,53.84,111200.0
2011-12-07 13:30:00,53.83,53.91,53.52,53.7,124600.0,53.83,53.91,53.52,53.7,124600.0
2011-12-07 14:00:00,53.71,53.76,53.46,53.7,59400.0,53.71,53.76,53.46,53.7,59400.0
2011-12-07 14:30:00,53.7,53.75,53.44,53.47,80000.0,53.7,53.75,53.44,53.47,80000.0
2011-12-07 15:00:00,53.47,53.79,53.47,53.7,95900.0,53.47,53.79,53.47,53.7,95900.0
2011-12-07 15:30:00,53.71,54.1,53.57,53.66,310100.0,53.71,54.1,53.57,53.66,310100.0
2011-12-08 09:30:00,53.48,54.12,53.06,53.79,140100.0,53.48,54.12,53.06,53.79,140100.0
2011-12-08 10:00:00,53.8,53.93,53.36,53.43,97600.0,53.8,53.93,53.36,53.43,97600.0
2011-12-08 10:30:00,53.43,53.93,53.43,53.89,95300.0,53.43,53.93,53.43,53.89,95300.0
2011-12-08 11:00:00,53.88,53.99,53.59,53.65,117200.0,53.88,53.99,53.59,53.65,117200.0
2011-12-08 11:30:00,53.65,53.75,53.55,53.68,72300.0,53.65,53.75,53.55,53.68,72300.0
2011-12-08 12:00:00,53.66,53.71,53.53,53.58,79600.0,53.66,53.71,53.53,53.58,79600.0
2011-12-08 12:30:00,53.55,53.61,53.45,53.51,50100.0,53.55,53.61,53.45,53.51,50100.0
2011-12-08 13:00:00,53.51,53.52,53.28,53.39,65900.0,53.51,53.52,53.28,53.39,65900.0
2011-12-08 13:30:00,53.39,53.41,53.17,53.18,126600.0,53.39,53.41,53.17,53.18,126600.0
2011-12-08 14:00:00,53.18,53.19,53.06,53.12,89500.0,53.18,53.19,53.06,53.12,89500.0
2011-12-08 14:30:00,53.1,53.15,53.02,53.09,65800.0,53.1,53.15,53.02,53.09,65800.0
2011-12-08 15:00:00,53.09,53.15,53.06,53.1,186000.0,53.09,53.15,53.06,53.1,186000.0
2011-12-08 15:30:00,53.08,53.19,52.81,52.93,366700.0,53.08,53.19,52.81,52.93,366700.0
2011-12-09 09:30:00,53.29,53.59,53.26,53.34,137000.0,53.29,53.59,53.26,53.34,137000.0
2011-12-09 10:00:00,53.37,53.92,53.36,53.56,87600.0,53.37,53.92,53.36,53.56,87600.0
2011-12-09 10:30:00,53.58,53.99,53.5,53.98,96400.0,53.58,53.99,53.5,53.98,96400.0
2011-12-09 11:00:00,53.99,54.25,53.89,54.23,300900.0,53.99,54.25,53.89,54.23,300900.0
2011-12-09 11:30:00,54.24,54.37,54.2,54.28,96700.0,54.24,54.37,54.2,54.28,96700.0
2011-12-09 12:00:00,54.28,54.36,54.23,54.32,55100.0,54.28,54.36,54.23,54.32,55100.0
2011-12-09 12:30:00,54.31,54.52,54.3,54.36,66400.0,54.31,54.52,54.3,54.36,66400.0
2011-12-09 13:00:00,54.39,54.65,54.31,54.65,105000.0,54.39,54.65,54.31,54.65,105000.0
2011-12-09 13:30:00,54.64,54.72,54.5,54.53,70100.0,54.64,54.72,54.5,54.53,70100.0
2011-12-09 14:00:00,54.52,54.75,54.52,54.71,69400.0,54.52,54.75,54.52,54.71,69400.0
2011-12-09 14:30:00,54.71,54.92,54.67,54.87,109600.0,54.71,54.92,54.67,54.87,109600.0
2011-12-09 15:00:00,54.86,54.9,54.68,54.88,128800.0,54.86,54.9,54.68,54.88,128800.0
2011-12-09 15:30:00,54.88,54.88,54.64,54.65,162600.0,54.88,54.88,54.64,54.65,162600.0
2011-12-12 09:30:00,54.0,54.0,53.0,53.02,101900.0,54.0,54.0,53.0,53.02,101900.0
2011-12-12 10:00:00,53.01,53.34,52.94,53.02,144700.0,53.01,53.34,52.94,53.02,144700.0
2011-12-12 10:30:00,53.04,53.29,53.0,53.23,79200.0,53.04,53.29,53.0,53.23,79200.0
2011-12-12 11:00:00,53.22,53.24,52.98,53.03,114300.0,53.22,53.24,52.98,53.03,114300.0
2011-12-12 11:30:00,53.04,53.14,52.93,53.0,108700.0,53.04,53.14,52.93,53.0,108700.0
2011-12-12 12:00:00,52.98,53.1,52.91,52.96,90400.0,52.98,53.1,52.91,52.96,90400.0
2011-12-12 12:30:00,52.97,53.09,52.97,52.98,55400.0,52.97,53.09,52.97,52.98,55400.0
2011-12-12 13:00:00,52.98,53.14,52.89,53.12,45000.0,52.98,53.14,52.89,53.12,45000.0
2011-12-12 13:30:00,53.11,53.13,52.97,53.02,66600.0,53.11,53.13,52.97,53.02,66600.0
2011-12-12 14:00:00,53.01,53.07,52.92,52.93,78500.0,53.01,53.07,52.92,52.93,78500.0
2011-12-12 14:30:00,52.94,53.02,52.83,52.95,77100.0,52.94,53.02,52.83,52.95,77100.0
2011-12-12 15:00:00,52.96,53.36,52.93,53.29,240200.0,52.96,53.36,52.93,53.29,240200.0
2011-12-12 15:30:00,53.28,53.72,53.28,53.58,305800.0,53.28,53.72,53.28,53.58,305800.0
2011-12-13 09:30:00,53.71,54.13,53.33,53.82,102000.0,53.71,54.13,53.33,53.82,102000.0
2011-12-13 10:00:00,53.82,53.93,53.79,53.83,65500.0,53.82,53.93,53.79,53.83,65500.0
2011-12-13 10:30:00,53.83,53.91,53.36,53.55,102400.0,53.83,53.91,53.36,53.55,102400.0
2011-12-13 11:00:00,53.54,53.54,53.17,53.24,116300.0,53.54,53.54,53.17,53.24,116300.0
2011-12-13 11:30:00,53.26,53.56,53.26,53.52,174900.0,53.26,53.56,53.26,53.52,174900.0
2011-12-13 12:00:00,53.54,53.59,53.18,53.33,72500.0,53.54,53.59,53.18,53.33,72500.0
2011-12-13 12:30:00,53.34,53.46,53.22,53.22,87700.0,53.34,53.46,53.22,53.22,87700.0
2011-12-13 13:00:00,53.24,53.48,53.17,53.46,58400.0,53.24,53.48,53.17,53.46,58400.0
2011-12-13 13:30:00,53.44,53.56,53.4,53.54,31700.0,53.44,53.56,53.4,53.54,31700.0
2011-12-13 14:00:00,53.55,53.81,53.19,53.29,144700.0,53.55,53.81,53.19,53.29,144700.0
2011-12-13 14:30:00,53.25,53.3,52.78,53.06,136900.0,53.25,53.3,52.78,53.06,136900.0
2011-12-13 15:00:00,53.05,53.22,52.76,52.85,289900.0,53.05,53.22,52.76,52.85,289900.0
2011-12-13 15:30:00,52.83,53.02,52.73,52.91,445900.0,52.83,53.02,52.73,52.91,445900.0
2011-12-14 09:30:00,52.45,53.17,51.69,51.74,209300.0,52.45,53.17,51.69,51.74,209300.0
2011-12-14 10:00:00,51.75,51.79,51.29,51.31,312800.0,51.75,51.79,51.29,51.31,312800.0
2011-12-14 10:30:00,51.28,51.36,51.04,51.06,221700.0,51.28,51.36,51.04,51.06,221700.0
2011-12-14 11:00:00,51.09,51.22,50.98,50.98,133000.0,51.09,51.22,50.98,50.98,133000.0
2011-12-14 11:30:00,50.98,51.15,50.74,51.11,96100.0,50.98,51.15,50.74,51.11,96100.0
2011-12-14 12:00:00,51.1,51.39,51.04,51.38,108300.0,51.1,51.39,51.04,51.38,108300.0
2011-12-14 12:30:00,51.38,51.87,51.38,51.86,214400.0,51.38,51.87,51.38,51.86,214400.0
2011-12-14 13:00:00,51.86,52.1,51.69,52.05,117400.0,51.86,52.1,51.69,52.05,117400.0
2011-12-14 13:30:00,52.05,52.13,51.81,51.92,131900.0,52.05,52.13,51.81,51.92,131900.0
2011-12-14 14:00:00,51.92,52.03,51.8,51.95,81000.0,51.92,52.03,51.8,51.95,81000.0
2011-12-14 14:30:00,51.96,52.03,51.76,51.86,119300.0,51.96,52.03,51.76,51.86,119300.0
2011-12-14 15:00:00,51.84,52.15,51.79,51.96,195800.0,51.84,52.15,51.79,51.96,195800.0
2011-12-14 15:30:00,51.97,52.14,51.88,51.99,236500.0,51.97,52.14,51.88,51.99,236500.0
2011-12-15 09:30:00,52.29,53.01,52.21,52.7,135400.0,52.29,53.01,52.21,52.7,135400.0
2011-12-15 10:00:00,52.72,52.83,52.2,52.25,127700.0,52.72,52.83,52.2,52.25,127700.0
2011-12-15 10:30:00,52.25,52.57,52.25,52.49,211600.0,52.25,52.57,52.25,52.49,211600.0
2011-12-15 11:00:00,52.48,52.6,52.45,52.58,122600.0,52.48,52.6,52.45,52.58,122600.0
2011-12-15 11:30:00,52.58,52.75,52.54,52.57,112200.0,52.58,52.75,52.54,52.57,112200.0
2011-12-15 12:00:00,52.58,52.62,52.48,52.55,124900.0,52.58,52.62,52.48,52.55,124900.0
2011-12-15 12:30:00,52.55,52.66,52.53,52.59,186700.0,52.55,52.66,52.53,52.59,186700.0
2011-12-15 13:00:00,52.59,52.71,52.59,52.67,236100.0,52.59,52.71,52.59,52.67,236100.0
2011-12-15 13:30:00,52.67,52.74,52.61,52.67,181800.0,52.67,52.74,52.61,52.67,181800.0
2011-12-15 14:00:00,52.67,52.74,52.65,52.67,116900.0,52.67,52.74,52.65,52.67,116900.0
2011-12-15 14:30:00,52.66,52.7,52.53,52.53,137200.0,52.66,52.7,52.53,52.53,137200.0
2011-12-15 15:00:00,52.53,52.77,52.52,52.77,230800.0,52.53,52.77,52.52,52.77,230800.0
2011-12-15 15:30:00,52.76,52.83,52.7,52.72,358100.0,52.76,52.83,52.7,52.72,358100.0
2011-12-16 09:30:00,53.0,54.0,52.95,53.45,665200.0,53.0,54.0,52.95,53.45,665200.0
2011-12-16 10:00:00,53.45,53.6,53.13,53.36,114600.0,53.45,53.6,53.13,53.36,114600.0
2011-12-16 10:30:00,53.34,53.52,53.33,53.43,76900.0,53.34,53.52,53.33,53.43,76900.0
2011-12-16 11:00:00,53.43,53.48,53.39,53.44,81000.0,53.43,53.48,53.39,53.44,81000.0
2011-12-16 11:30:00,53.45,53.46,53.11,53.16,213600.0,53.45,53.46,53.11,53.16,213600.0
2011-12-16 12:00:00,53.16,53.24,52.97,53.01,100600.0,53.16,53.24,52.97,53.01,100600.0
2011-12-16 12:30:00,53.0,53.05,52.81,52.95,87600.0,53.0,53.05,52.81,52.95,87600.0
2011-12-16 13:00:00,52.95,53.04,52.83,52.91,142600.0,52.95,53.04,52.83,52.91,142600.0
2011-12-16 13:30:00,52.92,53.21,52.77,53.08,152000.0,52.92,53.21,52.77,53.08,152000.0
2011-12-16 14:00:00,53.06,53.49,53.0,53.46,211400.0,53.06,53.49,53.0,53.46,211400.0
2011-12-16 14:30:00,53.46,53.58,53.4,53.5,118400.0,53.46,53.58,53.4,53.5,118400.0
2011-12-16 15:00:00,53.51,53.97,53.49,53.84,335100.0,53.51,53.97,53.49,53.84,335100.0
2011-12-16 15:30:00,53.85,54.47,53.79,54.19,710800.0,53.85,54.47,53.79,54.19,710800.0
2011-12-19 09:30:00,54.19,54.83,54.19,54.69,261500.0,54.19,54.83,54.19,54.69,261500.0
2011-12-19 10:00:00,54.75,54.75,54.02,54.04,107200.0,54.75,54.75,54.02,54.04,107200.0
2011-12-19 10:30:00,54.05,54.22,53.63,53.64,84700.0,54.05,54.22,53.63,53.64,84700.0
2011-12-19 11:00:00,53.64,53.99,53.53,53.71,107200.0,53.64,53.99,53.53,53.71,107200.0
2011-12-19 11:30:00,53.75,54.01,53.66,53.96,107200.0,53.75,54.01,53.66,53.96,107200.0
2011-12-19 12:00:00,53.95,54.15,53.9,54.11,78200.0,53.95,54.15,53.9,54.11,78200.0
2011-12-19 12:30:00,54.1,54.1,53.83,53.83,59900.0,54.1,54.1,53.83,53.83,59900.0
2011-12-19 13:00:00,53.84,53.87,53.7,53.79,48400.0,53.84,53.87,53.7,53.79,48400.0
2011-12-19 13:30:00,53.8,53.82,53.61,53.68,51500.0,53.8,53.82,53.61,53.68,51500.0
2011-12-19 14:00:00,53.68,53.74,53.4,53.43,75800.0,53.68,53.74,53.4,53.43,75800.0
2011-12-19 14:30:00,53.43,53.57,53.36,53.54,75300.0,53.43,53.57,53.36,53.54,75300.0
2011-12-19 15:00:00,53.53,53.55,53.0,53.11,131000.0,53.53,53.55,53.0,53.11,131000.0
2011-12-19 15:30:00,53.1,53.17,52.93,53.06,251700.0,53.1,53.17,52.93,53.06,251700.0
2011-12-20 09:30:00,53.75,54.46,53.75,54.16,145100.0,53.75,54.46,53.75,54.16,145100.0
2011-12-20 10:00:00,54.16,54.38,54.1,54.33,67500.0,54.16,54.38,54.1,54.33,67500.0
2011-12-20 10:30:00,54.36,54.49,54.21,54.22,108600.0,54.36,54.49,54.21,54.22,108600.0
2011-12-20 11:00:00,54.23,54.39,54.1,54.14,69400.0,54.23,54.39,54.1,54.14,69400.0
2011-12-20 11:30:00,54.14,54.48,54.13,54.38,81100.0,54.14,54.48,54.13,54.38,81100.0
2011-12-20 12:00:00,54.39,54.59,54.38,54.52,75000.0,54.39,54.59,54.38,54.52,75000.0
2011-12-20 12:30:00,54.52,54.56,54.45,54.51,31400.0,54.52,54.56,54.45,54.51,31400.0
2011-12-20 13:00:00,54.5,54.73,54.48,54.64,63200.0,54.5,54.73,54.48,54.64,63200.0
2011-12-20 13:30:00,54.64,54.71,54.53,54.65,72000.0,54.64,54.71,54.53,54.65,72000.0
2011-12-20 14:00:00,54.65,54.65,54.52,54.58,41300.0,54.65,54.65,54.52,54.58,41300.0
2011-12-20 14:30:00,54.57,54.65,54.53,54.62,178500.0,54.57,54.65,54.53,54.62,178500.0
2011-12-20 15:00:00,54.62,54.68,54.59,54.64,74600.0,54.62,54.68,54.59,54.64,74600.0
2011-12-20 15:30:00,54.63,54.66,54.52,54.59,246400.0,54.63,54.66,54.52,54.59,246400.0
2011-12-21 09:30:00,54.31,54.68,51.51,52.18,673300.0,54.31,54.68,51.51,52.18,673300.0
2011-12-21 10:00:00,52.2,52.2,51.7,51.95,320800.0,52.2,52.2,51.7,51.95,320800.0
2011-12-21 10:30:00,51.97,52.05,51.82,51.98,197600.0,51.97,52.05,51.82,51.98,197600.0
2011-12-21 11:00:00,51.99,52.0,51.43,51.53,199600.0,51.99,52.0,51.43,51.53,199600.0
2011-12-21 11:30:00,51.5,51.66,51.36,51.43,169200.0,51.5,51.66,51.36,51.43,169200.0
2011-12-21 12:00:00,51.46,51.56,51.2,51.22,123700.0,51.46,51.56,51.2,51.22,123700.0
2011-12-21 12:30:00,51.23,51.49,51.2,51.26,347300.0,51.23,51.49,51.2,51.26,347300.0
2011-12-21 13:00:00,51.26,51.48,51.15,51.41,219100.0,51.26,51.48,51.15,51.41,219100.0
2011-12-21 13:30:00,51.41,51.73,51.39,51.47,270700.0,51.41,51.73,51.39,51.47,270700.0
2011-12-21 14:00:00,51.48,51.51,51.2,51.33,270200.0,51.48,51.51,51.2,51.33,270200.0
2011-12-21 14:30:00,51.35,51.59,51.23,51.55,218300.0,51.35,51.59,51.23,51.55,218300.0
2011-12-21 15:00:00,51.55,52.1,51.45,51.9,298100.0,51.55,52.1,51.45,51.9,298100.0
2011-12-21 15:30:00,51.92,52.26,51.91,52.11,667300.0,51.92,52.26,51.91,52.11,667300.0
2011-12-22 09:30:00,52.41,56.7,52.27,53.44,710600.0,52.41,56.7,52.27,53.44,710600.0
2011-12-22 10:00:00,53.44,53.82,53.13,53.71,239300.0,53.44,53.82,53.13,53.71,239300.0
2011-12-22 10:30:00,53.71,53.97,53.28,53.53,198300.0,53.71,53.97,53.28,53.53,198300.0
2011-12-22 11:00:00,53.54,53.69,53.36,53.45,105700.0,53.54,53.69,53.36,53.45,105700.0
2011-12-22 11:30:00,53.46,53.6,53.34,53.52,93300.0,53.46,53.6,53.34,53.52,93300.0
2011-12-22 12:00:00,53.51,53.56,53.44,53.53,48100.0,53.51,53.56,53.44,53.53,48100.0
2011-12-22 12:30:00,53.53,53.53,53.32,53.39,37000.0,53.53,53.53,53.32,53.39,37000.0
2011-12-22 13:00:00,53.39,53.43,53.27,53.29,63100.0,53.39,53.43,53.27,53.29,63100.0
2011-12-22 13:30:00,53.3,53.42,53.3,53.41,47700.0,53.3,53.42,53.3,53.41,47700.0
2011-12-22 14:00:00,53.4,53.57,53.37,53.54,58800.0,53.4,53.57,53.37,53.54,58800.0
2011-12-22 14:30:00,53.54,53.75,53.52,53.66,111100.0,53.54,53.75,53.52,53.66,111100.0
2011-12-22 15:00:00,53.65,53.85,53.59,53.85,196100.0,53.65,53.85,53.59,53.85,196100.0
2011-12-22 15:30:00,53.84,53.85,53.55,53.64,404400.0,53.84,53.85,53.55,53.64,404400.0
2011-12-23 09:30:00,53.96,53.96,53.45,53.48,67800.0,53.96,53.96,53.45,53.48,67800.0
2011-12-23 10:00:00,53.48,53.55,53.03,53.18,59400.0,53.48,53.55,53.03,53.18,59400.0
2011-12-23 10:30:00,53.19,53.2,52.95,53.14,67800.0,53.19,53.2,52.95,53.14,67800.0
2011-12-23 11:00:00,53.14,53.23,53.03,53.23,86400.0,53.14,53.23,53.03,53.23,86400.0
2011-12-23 11:30:00,53.25,53.52,53.25,53.48,66500.0,53.25,53.52,53.25,53.48,66500.0
2011-12-23 12:00:00,53.48,53.53,53.35,53.38,68800.0,53.48,53.53,53.35,53.38,68800.0
2011-12-23 12:30:00,53.39,53.54,53.38,53.5,28900.0,53.39,53.54,53.38,53.5,28900.0
2011-12-23 13:00:00,53.49,53.5,53.28,53.39,29500.0,53.49,53.5,53.28,53.39,29500.0
2011-12-23 13:30:00,53.39,53.39,53.3,53.34,22400.0,53.39,53.39,53.3,53.34,22400.0
2011-12-23 14:00:00,53.33,53.34,53.27,53.29,23000.0,53.33,53.34,53.27,53.29,23000.0
2011-12-23 14:30:00,53.29,53.34,53.25,53.32,21700.0,53.29,53.34,53.25,53.32,21700.0
2011-12-23 15:00:00,53.33,53.33,53.2,53.26,42100.0,53.33,53.33,53.2,53.26,42100.0
2011-12-23 15:30:00,53.26,53.32,53.2,53.31,119300.0,53.26,53.32,53.2,53.31,119300.0
2011-12-27 09:30:00,53.32,53.49,53.0,53.19,144900.0,53.32,53.49,53.0,53.19,144900.0
2011-12-27 10:00:00,53.25,53.43,53.21,53.39,133400.0,53.25,53.43,53.21,53.39,133400.0
2011-12-27 10:30:00,53.39,53.48,53.35,53.41,104400.0,53.39,53.48,53.35,53.41,104400.0
2011-12-27 11:00:00,53.41,53.51,53.39,53.42,101200.0,53.41,53.51,53.39,53.42,101200.0
2011-12-27 11:30:00,53.43,53.5,53.37,53.49,25500.0,53.43,53.5,53.37,53.49,25500.0
2011-12-27 12:00:00,53.49,53.5,53.27,53.27,58700.0,53.49,53.5,53.27,53.27,58700.0
2011-12-27 12:30:00,53.29,53.32,53.22,53.24,65800.0,53.29,53.32,53.22,53.24,65800.0
2011-12-27 13:00:00,53.24,53.26,53.18,53.2,28000.0,53.24,53.26,53.18,53.2,28000.0
2011-12-27 13:30:00,53.21,53.32,53.2,53.29,36900.0,53.21,53.32,53.2,53.29,36900.0
2011-12-27 14:00:00,53.3,53.36,53.21,53.25,44700.0,53.3,53.36,53.21,53.25,44700.0
2011-12-27 14:30:00,53.25,53.32,53.21,53.3,54100.0,53.25,53.32,53.21,53.3,54100.0
2011-12-27 15:00:00,53.3,53.42,53.29,53.4,82100.0,53.3,53.42,53.29,53.4,82100.0
2011-12-27 15:30:00,53.4,53.42,53.23,53.27,169700.0,53.4,53.42,53.23,53.27,169700.0
2011-12-28 09:30:00,53.3,53.5,52.74,53.09,290000.0,53.3,53.5,52.74,53.09,290000.0
2011-12-28 10:00:00,53.09,53.16,52.75,52.88,160800.0,53.09,53.16,52.75,52.88,160800.0
2011-12-28 10:30:00,52.87,52.96,52.73,52.81,91400.0,52.87,52.96,52.73,52.81,91400.0
2011-12-28 11:00:00,52.82,52.83,52.6,52.64,73600.0,52.82,52.83,52.6,52.64,73600.0
2011-12-28 11:30:00,52.66,52.67,52.52,52.59,58000.0,52.66,52.67,52.52,52.59,58000.0
2011-12-28 12:00:00,52.6,52.75,52.47,52.75,86200.0,52.6,52.75,52.47,52.75,86200.0
2011-12-28 12:30:00,52.75,52.8,52.62,52.65,56500.0,52.75,52.8,52.62,52.65,56500.0
2011-12-28 13:00:00,52.63,52.69,52.63,52.68,32800.0,52.63,52.69,52.63,52.68,32800.0
2011-12-28 13:30:00,52.68,52.8,52.67,52.75,34100.0,52.68,52.8,52.67,52.75,34100.0
2011-12-28 14:00:00,52.75,52.89,52.72,52.86,68500.0,52.75,52.89,52.72,52.86,68500.0
2011-12-28 14:30:00,52.86,52.89,52.73,52.87,60200.0,52.86,52.89,52.73,52.87,60200.0
2011-12-28 15:00:00,52.87,52.91,52.61,52.64,92600.0,52.87,52.91,52.61,52.64,92600.0
2011-12-28 15:30:00,52.63,52.81,52.55,52.71,164800.0,52.63,52.81,52.55,52.71,164800.0
2011-12-29 09:30:00,52.95,53.04,52.2,52.73,69500.0,52.95,53.04,52.2,52.73,69500.0
2011-12-29 10:00:00,52.74,52.79,52.44,52.63,44000.0,52.74,52.79,52.44,52.63,44000.0
2011-12-29 10:30:00,52.62,52.72,52.41,52.41,58800.0,52.62,52.72,52.41,52.41,58800.0
2011-12-29 11:00:00,52.44,52.61,52.4,52.43,50900.0,52.44,52.61,52.4,52.43,50900.0
2011-12-29 11:30:00,52.45,52.61,52.42,52.6,54100.0,52.45,52.61,52.42,52.6,54100.0
2011-12-29 12:00:00,52.6,52.62,52.53,52.53,41200.0,52.6,52.62,52.53,52.53,41200.0
2011-12-29 12:30:00,52.54,52.65,52.47,52.62,40000.0,52.54,52.65,52.47,52.62,40000.0
2011-12-29 13:00:00,52.65,52.66,52.5,52.56,87600.0,52.65,52.66,52.5,52.56,87600.0
2011-12-29 13:30:00,52.57,52.68,52.57,52.66,32100.0,52.57,52.68,52.57,52.66,32100.0
2011-12-29 14:00:00,52.65,52.85,52.6,52.82,54500.0,52.65,52.85,52.6,52.82,54500.0
2011-12-29 14:30:00,52.83,52.89,52.78,52.85,46600.0,52.83,52.89,52.78,52.85,46600.0
2011-12-29 15:00:00,52.86,53.0,52.8,52.88,83000.0,52.86,53.0,52.8,52.88,83000.0
2011-12-29 15:30:00,52.88,53.05,52.87,52.95,163800.0,52.88,53.05,52.87,52.95,163800.0
2011-12-30 09:30:00,52.83,53.0,52.52,52.81,151400.0,52.83,53.0,52.52,52.81,151400.0
2011-12-30 10:00:00,52.81,52.99,52.8,52.93,62100.0,52.81,52.99,52.8,52.93,62100.0
2011-12-30 10:30:00,52.93,53.0,52.87,52.98,91500.0,52.93,53.0,52.87,52.98,91500.0
2011-12-30 11:00:00,52.98,53.0,52.82,52.85,52600.0,52.98,53.0,52.82,52.85,52600.0
2011-12-30 11:30:00,52.86,52.86,52.66,52.68,47600.0,52.86,52.86,52.66,52.68,47600.0
2011-12-30 12:00:00,52.68,52.8,52.67,52.75,41800.0,52.68,52.8,52.67,52.75,41800.0
2011-12-30 12:30:00,52.75,52.87,52.75,52.83,24600.0,52.75,52.87,52.75,52.83,24600.0
2011-12-30 13:00:00,52.83,52.87,52.76,52.77,22700.0,52.83,52.87,52.76,52.77,22700.0
2011-12-30 13:30:00,52.77,52.8,52.65,52.79,32100.0,52.77,52.8,52.65,52.79,32100.0
2011-12-30 14:00:00,52.76,52.84,52.55,52.58,52300.0,52.76,52.84,52.55,52.58,52300.0
2011-12-30 14:30:00,52.58,52.68,52.58,52.68,23500.0,52.58,52.68,52.58,52.68,23500.0
2011-12-30 15:00:00,52.68,52.78,52.64,52.66,48100.0,52.68,52.78,52.64,52.66,48100.0
2011-12-30 15:30:00,52.66,52.7,52.49,52.53,77300.0,52.66,52.7,52.49,52.53,77300.0
2012-01-03 09:30:00,53.49,54.02,53.47,53.81,133900.0,53.49,54.02,53.47,53.81,133900.0
2012-01-03 10:00:00,53.83,54.13,53.8,53.98,201700.0,53.83,54.13,53.8,53.98,201700.0
2012-01-03 10:30:00,53.99,54.0,53.88,53.93,120300.0,53.99,54.0,53.88,53.93,120300.0
2012-01-03 11:00:00,53.93,53.99,53.61,53.71,148900.0,53.93,53.99,53.61,53.71,148900.0
2012-01-03 11:30:00,53.72,53.8,53.67,53.69,78500.0,53.72,53.8,53.67,53.69,78500.0
2012-01-03 12:00:00,53.68,53.7,53.34,53.34,48600.0,53.68,53.7,53.34,53.34,48600.0
2012-01-03 12:30:00,53.34,53.34,53.04,53.19,53300.0,53.34,53.34,53.04,53.19,53300.0
2012-01-03 13:00:00,53.2,53.33,53.04,53.06,61800.0,53.2,53.33,53.04,53.06,61800.0
2012-01-03 13:30:00,53.05,53.23,53.0,53.15,138700.0,53.05,53.23,53.0,53.15,138700.0
2012-01-03 14:00:00,53.15,53.27,53.02,53.07,61400.0,53.15,53.27,53.02,53.07,61400.0
2012-01-03 14:30:00,53.07,53.33,53.05,53.11,141800.0,53.07,53.33,53.05,53.11,141800.0
2012-01-03 15:00:00,53.15,53.17,53.0,53.01,48500.0,53.15,53.17,53.0,53.01,48500.0
2012-01-03 15:30:00,53.01,53.11,52.87,52.97,235200.0,53.01,53.11,52.87,52.97,235200.0
2012-01-04 09:30:00,52.58,52.9,51.89,52.43,222400.0,52.58,52.9,51.89,52.43,222400.0
2012-01-04 10:00:00,52.47,52.84,52.35,52.67,149400.0,52.47,52.84,52.35,52.67,149400.0
2012-01-04 10:30:00,52.62,52.86,52.32,52.65,104400.0,52.62,52.86,52.32,52.65,104400.0
2012-01-04 11:00:00,52.64,52.66,52.45,52.49,97500.0,52.64,52.66,52.45,52.49,97500.0
2012-01-04 11:30:00,52.5,52.55,52.34,52.35,133400.0,52.5,52.55,52.34,52.35,133400.0
2012-01-04 12:00:00,52.35,52.37,52.13,52.2,56100.0,52.35,52.37,52.13,52.2,56100.0
2012-01-04 12:30:00,52.2,52.23,52.0,52.09,72300.0,52.2,52.23,52.0,52.09,72300.0
2012-01-04 13:00:00,52.09,52.1,51.93,51.94,66800.0,52.09,52.1,51.93,51.94,66800.0
2012-01-04 13:30:00,51.93,51.99,51.77,51.83,87100.0,51.93,51.99,51.77,51.83,87100.0
2012-01-04 14:00:00,51.81,51.96,51.8,51.91,75500.0,51.81,51.96,51.8,51.91,75500.0
2012-01-04 14:30:00,51.91,52.15,51.9,52.03,123200.0,51.91,52.15,51.9,52.03,123200.0
2012-01-04 15:00:00,52.03,52.06,51.91,51.93,107400.0,52.03,52.06,51.91,51.93,107400.0
2012-01-04 15:30:00,51.93,51.98,51.72,51.73,445400.0,51.93,51.98,51.72,51.73,445400.0
2012-01-05 09:30:00,51.76,52.37,51.16,51.27,157600.0,51.76,52.37,51.16,51.27,157600.0
2012-01-05 10:00:00,51.31,51.38,51.13,51.32,230000.0,51.31,51.38,51.13,51.32,230000.0
2012-01-05 10:30:00,51.32,51.35,51.08,51.24,144600.0,51.32,51.35,51.08,51.24,144600.0
2012-01-05 11:00:00,51.23,51.51,51.19,51.47,133400.0,51.23,51.51,51.19,51.47,133400.0
2012-01-05 11:30:00,51.47,51.77,51.47,51.64,98000.0,51.47,51.77,51.47,51.64,98000.0
2012-01-05 12:00:00,51.64,51.84,51.61,51.76,115400.0,51.64,51.84,51.61,51.76,115400.0
2012-01-05 12:30:00,51.75,52.07,51.74,52.05,115800.0,51.75,52.07,51.74,52.05,115800.0
2012-01-05 13:00:00,52.05,52.12,51.84,51.98,54300.0,52.05,52.12,51.84,51.98,54300.0
2012-01-05 13:30:00,51.97,52.23,51.97,52.15,69500.0,51.97,52.23,51.97,52.15,69500.0
2012-01-05 14:00:00,52.16,52.2,52.0,52.0,58400.0,52.16,52.2,52.0,52.0,58400.0
2012-01-05 14:30:00,52.0,52.02,51.9,52.0,48200.0,52.0,52.02,51.9,52.0,48200.0
2012-01-05 15:00:00,52.0,52.2,51.94,52.15,95000.0,52.0,52.2,51.94,52.15,95000.0
2012-01-05 15:30:00,52.17,52.33,52.14,52.24,139700.0,52.17,52.33,52.14,52.24,139700.0
2012-01-06 09:30:00,52.06,52.1,51.43,51.52,122600.0,52.06,52.1,51.43,51.52,122600.0
2012-01-06 10:00:00,51.49,51.54,51.06,51.42,302700.0,51.49,51.54,51.06,51.42,302700.0
2012-01-06 10:30:00,51.41,51.51,51.4,51.5,117100.0,51.41,51.51,51.4,51.5,117100.0
2012-01-06 11:00:00,51.5,51.71,51.5,51.63,93600.0,51.5,51.71,51.5,51.63,93600.0
2012-01-06 11:30:00,51.65,51.9,51.65,51.9,82100.0,51.65,51.9,51.65,51.9,82100.0
2012-01-06 12:00:00,51.91,51.97,51.79,51.79,98200.0,51.91,51.97,51.79,51.79,98200.0
2012-01-06 12:30:00,51.79,51.83,51.55,51.56,71300.0,51.79,51.83,51.55,51.56,71300.0
2012-01-06 13:00:00,51.55,51.61,51.44,51.61,68000.0,51.55,51.61,51.44,51.61,68000.0
2012-01-06 13:30:00,51.6,51.86,51.56,51.69,84900.0,51.6,51.86,51.56,51.69,84900.0
2012-01-06 14:00:00,51.67,51.67,51.49,51.56,85500.0,51.67,51.67,51.49,51.56,85500.0
2012-01-06 14:30:00,51.57,51.61,51.43,51.55,106700.0,51.57,51.61,51.43,51.55,106700.0
2012-01-06 15:00:00,51.52,51.66,51.52,51.61,128500.0,51.52,51.66,51.52,51.61,128500.0
2012-01-06 15:30:00,51.61,51.63,51.33,51.35,252600.0,51.61,51.63,51.33,51.35,252600.0
2012-01-09 09:30:00,51.55,51.75,50.89,51.05,258000.0,51.55,51.75,50.89,51.05,258000.0
2012-01-09 10:00:00,51.03,51.3,51.02,51.17,122300.0,51.03,51.3,51.02,51.17,122300.0
2012-01-09 10:30:00,51.16,51.16,50.77,50.77,153600.0,51.16,51.16,50.77,50.77,153600.0
2012-01-09 11:00:00,50.79,51.05,50.64,51.03,98600.0,50.79,51.05,50.64,51.03,98600.0
2012-01-09 11:30:00,51.03,51.23,51.0,51.17,105600.0,51.03,51.23,51.0,51.17,105600.0
2012-01-09 12:00:00,51.18,51.42,51.16,51.4,103200.0,51.18,51.42,51.16,51.4,103200.0
2012-01-09 12:30:00,51.4,51.64,51.36,51.63,128600.0,51.4,51.64,51.36,51.63,128600.0
2012-01-09 13:00:00,51.62,51.69,51.48,51.57,153600.0,51.62,51.69,51.48,51.57,153600.0
2012-01-09 13:30:00,51.57,51.61,51.51,51.59,156200.0,51.57,51.61,51.51,51.59,156200.0
2012-01-09 14:00:00,51.59,51.73,51.51,51.59,176400.0,51.59,51.73,51.51,51.59,176400.0
2012-01-09 14:30:00,51.59,51.89,51.59,51.73,108600.0,51.59,51.89,51.59,51.73,108600.0
2012-01-09 15:00:00,51.72,51.82,51.63,51.8,274600.0,51.72,51.82,51.63,51.8,274600.0
2012-01-09 15:30:00,51.8,51.8,51.33,51.34,444900.0,51.8,51.8,51.33,51.34,444900.0
2012-01-10 09:30:00,51.61,51.75,51.25,51.47,284300.0,51.61,51.75,51.25,51.47,284300.0
2012-01-10 10:00:00,51.5,51.53,51.38,51.41,179200.0,51.5,51.53,51.38,51.41,179200.0
2012-01-10 10:30:00,51.42,51.64,51.4,51.6,176600.0,51.42,51.64,51.4,51.6,176600.0
2012-01-10 11:00:00,51.6,51.72,51.5,51.69,195000.0,51.6,51.72,51.5,51.69,195000.0
2012-01-10 11:30:00,51.68,51.85,51.68,51.79,66600.0,51.68,51.85,51.68,51.79,66600.0
2012-01-10 12:00:00,51.77,51.8,51.57,51.62,66700.0,51.77,51.8,51.57,51.62,66700.0
2012-01-10 12:30:00,51.62,51.91,51.62,51.91,161400.0,51.62,51.91,51.62,51.91,161400.0
2012-01-10 13:00:00,51.9,52.1,51.86,52.08,170000.0,51.9,52.1,51.86,52.08,170000.0
2012-01-10 13:30:00,52.08,52.39,52.05,52.38,157700.0,52.08,52.39,52.05,52.38,157700.0
2012-01-10 14:00:00,52.37,52.47,52.28,52.28,138300.0,52.37,52.47,52.28,52.28,138300.0
2012-01-10 14:30:00,52.28,52.7,52.27,52.63,121100.0,52.28,52.7,52.27,52.63,121100.0
2012-01-10 15:00:00,52.64,52.66,52.51,52.62,105300.0,52.64,52.66,52.51,52.62,105300.0
2012-01-10 15:30:00,52.62,52.7,52.53,52.63,241300.0,52.62,52.7,52.53,52.63,241300.0
2012-01-11 09:30:00,52.6,53.09,52.45,52.49,268600.0,52.6,53.09,52.45,52.49,268600.0
2012-01-11 10:00:00,52.49,52.92,52.37,52.75,186800.0,52.49,52.92,52.37,52.75,186800.0
2012-01-11 10:30:00,52.75,52.79,52.7,52.73,67000.0,52.75,52.79,52.7,52.73,67000.0
2012-01-11 11:00:00,52.71,52.84,52.7,52.74,60700.0,52.71,52.84,52.7,52.74,60700.0
2012-01-11 11:30:00,52.73,52.89,52.72,52.79,47300.0,52.73,52.89,52.72,52.79,47300.0
2012-01-11 12:00:00,52.79,52.8,52.63,52.69,55800.0,52.79,52.8,52.63,52.69,55800.0
2012-01-11 12:30:00,52.69,52.73,52.6,52.61,36900.0,52.69,52.73,52.6,52.61,36900.0
2012-01-11 13:00:00,52.61,52.66,52.41,52.46,100400.0,52.61,52.66,52.41,52.46,100400.0
2012-01-11 13:30:00,52.45,52.45,52.19,52.19,183500.0,52.45,52.45,52.19,52.19,183500.0
2012-01-11 14:00:00,52.21,52.43,52.21,52.42,64700.0,52.21,52.43,52.21,52.42,64700.0
2012-01-11 14:30:00,52.41,52.43,52.29,52.3,78200.0,52.41,52.43,52.29,52.3,78200.0
2012-01-11 15:00:00,52.3,52.45,52.3,52.43,84300.0,52.3,52.45,52.3,52.43,84300.0
2012-01-11 15:30:00,52.42,52.43,52.24,52.28,150000.0,52.42,52.43,52.24,52.28,150000.0
2012-01-12 09:30:00,52.57,52.89,52.36,52.58,439200.0,52.57,52.89,52.36,52.58,439200.0
2012-01-12 10:00:00,52.58,52.59,52.16,52.4,133000.0,52.58,52.59,52.16,52.4,133000.0
2012-01-12 10:30:00,52.44,52.51,52.14,52.38,89400.0,52.44,52.51,52.14,52.38,89400.0
2012-01-12 11:00:00,52.37,52.45,52.27,52.45,53700.0,52.37,52.45,52.27,52.45,53700.0
2012-01-12 11:30:00,52.45,52.46,52.31,52.34,88800.0,52.45,52.46,52.31,52.34,88800.0
2012-01-12 12:00:00,52.34,52.42,52.24,52.3,60300.0,52.34,52.42,52.24,52.3,60300.0
2012-01-12 12:30:00,52.3,52.53,52.29,52.46,117100.0,52.3,52.53,52.29,52.46,117100.0
2012-01-12 13:00:00,52.44,52.53,52.3,52.3,93500.0,52.44,52.53,52.3,52.3,93500.0
2012-01-12 13:30:00,52.32,52.38,52.25,52.32,48900.0,52.32,52.38,52.25,52.32,48900.0
2012-01-12 14:00:00,52.34,52.4,52.15,52.16,68100.0,52.34,52.4,52.15,52.16,68100.0
2012-01-12 14:30:00,52.15,52.43,52.13,52.41,97300.0,52.15,52.43,52.13,52.41,97300.0
2012-01-12 15:00:00,52.41,52.42,52.31,52.39,131100.0,52.41,52.42,52.31,52.39,131100.0
2012-01-12 15:30:00,52.39,52.42,52.28,52.31,221300.0,52.39,52.42,52.28,52.31,221300.0
2012-01-13 09:30:00,52.37,52.37,51.19,51.24,305300.0,52.37,52.37,51.19,51.24,305300.0
2012-01-13 10:00:00,51.23,51.55,51.02,51.07,272300.0,51.23,51.55,51.02,51.07,272300.0
2012-01-13 10:30:00,51.08,51.45,51.0,51.36,298200.0,51.08,51.45,51.0,51.36,298200.0
2012-01-13 11:00:00,51.35,51.37,51.23,51.26,177200.0,51.35,51.37,51.23,51.26,177200.0
2012-01-13 11:30:00,51.25,51.38,51.06,51.22,196500.0,51.25,51.38,51.06,51.22,196500.0
2012-01-13 12:00:00,51.23,51.35,51.09,51.22,204900.0,51.23,51.35,51.09,51.22,204900.0
2012-01-13 12:30:00,51.24,51.24,51.14,51.18,77500.0,51.24,51.24,51.14,51.18,77500.0
2012-01-13 13:00:00,51.19,51.19,51.07,51.15,185700.0,51.19,51.19,51.07,51.15,185700.0
2012-01-13 13:30:00,51.14,51.41,51.13,51.37,226000.0,51.14,51.41,51.13,51.37,226000.0
2012-01-13 14:00:00,51.36,51.45,51.27,51.3,232500.0,51.36,51.45,51.27,51.3,232500.0
2012-01-13 14:30:00,51.29,51.3,50.94,50.94,368800.0,51.29,51.3,50.94,50.94,368800.0
2012-01-13 15:00:00,50.95,51.0,50.89,50.99,641600.0,50.95,51.0,50.89,50.99,641600.0
2012-01-13 15:30:00,50.99,51.06,50.82,50.91,909300.0,50.99,51.06,50.82,50.91,909300.0
2012-01-17 09:30:00,52.0,53.06,51.7,52.73,1206300.0,52.0,53.06,51.7,52.73,1206300.0
2012-01-17 10:00:00,52.75,53.68,52.56,53.27,838200.0,52.75,53.68,52.56,53.27,838200.0
2012-01-17 10:30:00,53.27,54.25,53.13,54.22,801400.0,53.27,54.25,53.13,54.22,801400.0
2012-01-17 11:00:00,54.25,54.39,53.96,54.04,359600.0,54.25,54.39,53.96,54.04,359600.0
2012-01-17 11:30:00,54.03,54.25,53.77,54.14,337100.0,54.03,54.25,53.77,54.14,337100.0
2012-01-17 12:00:00,54.13,54.57,54.1,54.49,213800.0,54.13,54.57,54.1,54.49,213800.0
2012-01-17 12:30:00,54.5,55.02,54.5,54.85,315600.0,54.5,55.02,54.5,54.85,315600.0
2012-01-17 13:00:00,54.82,55.0,54.69,54.98,141000.0,54.82,55.0,54.69,54.98,141000.0
2012-01-17 13:30:00,54.97,55.12,54.29,54.35,307100.0,54.97,55.12,54.29,54.35,307100.0
2012-01-17 14:00:00,54.35,54.52,54.18,54.46,300600.0,54.35,54.52,54.18,54.46,300600.0
2012-01-17 14:30:00,54.44,54.58,54.31,54.33,221600.0,54.44,54.58,54.31,54.33,221600.0
2012-01-17 15:00:00,54.33,54.41,53.94,54.4,319300.0,54.33,54.41,53.94,54.4,319300.0
2012-01-17 15:30:00,54.39,55.18,54.35,54.9,986300.0,54.39,55.18,54.35,54.9,986300.0
2012-01-18 09:30:00,55.16,55.49,54.57,54.85,294700.0,55.16,55.49,54.57,54.85,294700.0
2012-01-18 10:00:00,54.85,54.94,54.42,54.67,184800.0,54.85,54.94,54.42,54.67,184800.0
2012-01-18 10:30:00,54.67,54.8,54.59,54.6,206100.0,54.67,54.8,54.59,54.6,206100.0
2012-01-18 11:00:00,54.6,54.65,54.45,54.54,86200.0,54.6,54.65,54.45,54.54,86200.0
2012-01-18 11:30:00,54.56,54.63,54.29,54.41,86900.0,54.56,54.63,54.29,54.41,86900.0
2012-01-18 12:00:00,54.42,54.85,54.35,54.84,87100.0,54.42,54.85,54.35,54.84,87100.0
2012-01-18 12:30:00,54.84,55.02,54.83,54.87,102800.0,54.84,55.02,54.83,54.87,102800.0
2012-01-18 13:00:00,54.85,54.88,54.63,54.75,58500.0,54.85,54.88,54.63,54.75,58500.0
2012-01-18 13:30:00,54.74,54.82,54.6,54.67,51700.0,54.74,54.82,54.6,54.67,51700.0
2012-01-18 14:00:00,54.66,54.7,54.57,54.7,116100.0,54.66,54.7,54.57,54.7,116100.0
2012-01-18 14:30:00,54.7,54.7,54.51,54.56,72700.0,54.7,54.7,54.51,54.56,72700.0
2012-01-18 15:00:00,54.56,54.65,54.52,54.61,111600.0,54.56,54.65,54.52,54.61,111600.0
2012-01-18 15:30:00,54.62,54.74,54.61,54.69,183400.0,54.62,54.74,54.61,54.69,183400.0
2012-01-19 09:30:00,54.97,55.11,54.71,55.01,96700.0,54.97,55.11,54.71,55.01,96700.0
2012-01-19 10:00:00,55.01,55.02,54.68,54.96,168500.0,55.01,55.02,54.68,54.96,168500.0
2012-01-19 10:30:00,54.98,55.21,54.97,55.0,131900.0,54.98,55.21,54.97,55.0,131900.0
2012-01-19 11:00:00,55.02,55.07,54.82,54.87,134200.0,55.02,55.07,54.82,54.87,134200.0
2012-01-19 11:30:00,54.88,54.96,54.8,54.85,82500.0,54.88,54.96,54.8,54.85,82500.0
2012-01-19 12:00:00,54.86,54.91,54.71,54.73,50200.0,54.86,54.91,54.71,54.73,50200.0
2012-01-19 12:30:00,54.75,54.82,54.68,54.7,63600.0,54.75,54.82,54.68,54.7,63600.0
2012-01-19 13:00:00,54.7,54.82,54.69,54.79,86100.0,54.7,54.82,54.69,54.79,86100.0
2012-01-19 13:30:00,54.78,54.85,54.71,54.72,87800.0,54.78,54.85,54.71,54.72,87800.0
2012-01-19 14:00:00,54.72,54.81,54.68,54.71,87200.0,54.72,54.81,54.68,54.71,87200.0
2012-01-19 14:30:00,54.69,54.73,54.36,54.41,66300.0,54.69,54.73,54.36,54.41,66300.0
2012-01-19 15:00:00,54.41,54.59,54.41,54.46,84100.0,54.41,54.59,54.41,54.46,84100.0
2012-01-19 15:30:00,54.48,54.54,54.35,54.45,238700.0,54.48,54.54,54.35,54.45,238700.0
2012-01-20 09:30:00,54.39,54.75,54.16,54.47,216600.0,54.39,54.75,54.16,54.47,216600.0
2012-01-20 10:00:00,54.47,55.19,54.46,55.0,158300.0,54.47,55.19,54.46,55.0,158300.0
2012-01-20 10:30:00,55.0,55.09,54.84,54.99,168000.0,55.0,55.09,54.84,54.99,168000.0
2012-01-20 11:00:00,54.99,55.32,54.97,55.21,141100.0,54.99,55.32,54.97,55.21,141100.0
2012-01-20 11:30:00,55.2,55.22,54.96,55.04,96400.0,55.2,55.22,54.96,55.04,96400.0
2012-01-20 12:00:00,55.04,55.07,54.96,55.01,99000.0,55.04,55.07,54.96,55.01,99000.0
2012-01-20 12:30:00,55.03,55.08,54.92,54.93,51900.0,55.03,55.08,54.92,54.93,51900.0
2012-01-20 13:00:00,54.94,55.24,54.94,55.15,70000.0,54.94,55.24,54.94,55.15,70000.0
2012-01-20 13:30:00,55.12,55.19,55.06,55.07,82400.0,55.12,55.19,55.06,55.07,82400.0
2012-01-20 14:00:00,55.07,55.19,55.06,55.15,81000.0,55.07,55.19,55.06,55.15,81000.0
2012-01-20 14:30:00,55.15,55.28,54.99,55.01,101000.0,55.15,55.28,54.99,55.01,101000.0
2012-01-20 15:00:00,55.04,55.13,54.66,54.67,218300.0,55.04,55.13,54.66,54.67,218300.0
2012-01-20 15:30:00,54.67,54.8,54.5,54.75,316100.0,54.67,54.8,54.5,54.75,316100.0
2012-01-23 09:30:00,54.88,55.12,54.59,54.9,167200.0,54.88,55.12,54.59,54.9,167200.0
2012-01-23 10:00:00,54.9,55.19,54.89,55.08,108400.0,54.9,55.19,54.89,55.08,108400.0
2012-01-23 10:30:00,55.08,55.35,55.03,55.31,65300.0,55.08,55.35,55.03,55.31,65300.0
2012-01-23 11:00:00,55.32,55.34,55.04,55.17,73900.0,55.32,55.34,55.04,55.17,73900.0
2012-01-23 11:30:00,55.17,55.26,54.98,55.01,53300.0,55.17,55.26,54.98,55.01,53300.0
2012-01-23 12:00:00,55.0,55.11,54.91,55.09,124000.0,55.0,55.11,54.91,55.09,124000.0
2012-01-23 12:30:00,55.11,55.31,55.09,55.23,66900.0,55.11,55.31,55.09,55.23,66900.0
2012-01-23 13:00:00,55.24,55.4,55.21,55.29,55100.0,55.24,55.4,55.21,55.29,55100.0
2012-01-23 13:30:00,55.31,55.43,55.26,55.43,70300.0,55.31,55.43,55.26,55.43,70300.0
2012-01-23 14:00:00,55.4,55.65,55.39,55.51,243000.0,55.4,55.65,55.39,55.51,243000.0
2012-01-23 14:30:00,55.52,55.68,55.5,55.64,134000.0,55.52,55.68,55.5,55.64,134000.0
2012-01-23 15:00:00,55.62,55.72,55.58,55.71,126600.0,55.62,55.72,55.58,55.71,126600.0
2012-01-23 15:30:00,55.72,55.97,55.7,55.83,424200.0,55.72,55.97,55.7,55.83,424200.0
2012-01-24 09:30:00,55.51,56.07,55.3,55.65,267300.0,55.51,56.07,55.3,55.65,267300.0
2012-01-24 10:00:00,55.65,56.41,55.58,56.22,203000.0,55.65,56.41,55.58,56.22,203000.0
2012-01-24 10:30:00,56.22,56.35,55.92,56.28,90000.0,56.22,56.35,55.92,56.28,90000.0
2012-01-24 11:00:00,56.27,56.5,56.03,56.48,109900.0,56.27,56.5,56.03,56.48,109900.0
2012-01-24 11:30:00,56.47,56.67,56.3,56.53,207600.0,56.47,56.67,56.3,56.53,207600.0
2012-01-24 12:00:00,56.53,56.74,56.53,56.68,147500.0,56.53,56.74,56.53,56.68,147500.0
2012-01-24 12:30:00,56.67,56.79,56.62,56.68,80300.0,56.67,56.79,56.62,56.68,80300.0
2012-01-24 13:00:00,56.67,56.8,56.56,56.78,126800.0,56.67,56.8,56.56,56.78,126800.0
2012-01-24 13:30:00,56.76,56.92,56.67,56.79,171300.0,56.76,56.92,56.67,56.79,171300.0
2012-01-24 14:00:00,56.79,56.8,56.75,56.75,83400.0,56.79,56.8,56.75,56.75,83400.0
2012-01-24 14:30:00,56.75,56.87,56.64,56.64,140300.0,56.75,56.87,56.64,56.64,140300.0
2012-01-24 15:00:00,56.64,56.71,56.53,56.58,124400.0,56.64,56.71,56.53,56.58,124400.0
2012-01-24 15:30:00,56.57,56.59,56.36,56.53,292500.0,56.57,56.59,56.36,56.53,292500.0
2012-01-25 09:30:00,56.5,56.94,56.29,56.58,229800.0,56.5,56.94,56.29,56.58,229800.0
2012-01-25 10:00:00,56.58,56.76,56.4,56.63,131700.0,56.58,56.76,56.4,56.63,131700.0
2012-01-25 10:30:00,56.61,56.87,56.43,56.84,69200.0,56.61,56.87,56.43,56.84,69200.0
2012-01-25 11:00:00,56.84,57.16,56.74,56.95,170500.0,56.84,57.16,56.74,56.95,170500.0
2012-01-25 11:30:00,56.96,57.08,56.81,57.06,116300.0,56.96,57.08,56.81,57.06,116300.0
2012-01-25 12:00:00,57.06,57.1,56.85,56.97,166800.0,57.06,57.1,56.85,56.97,166800.0
2012-01-25 12:30:00,56.96,57.05,56.55,56.55,83200.0,56.96,57.05,56.55,56.55,83200.0
2012-01-25 13:00:00,56.56,56.75,56.54,56.63,83300.0,56.56,56.75,56.54,56.63,83300.0
2012-01-25 13:30:00,56.64,56.86,56.61,56.83,72600.0,56.64,56.86,56.61,56.83,72600.0
2012-01-25 14:00:00,56.78,56.82,56.44,56.52,43300.0,56.78,56.82,56.44,56.52,43300.0
2012-01-25 14:30:00,56.54,56.69,56.5,56.55,111500.0,56.54,56.69,56.5,56.55,111500.0
2012-01-25 15:00:00,56.55,56.63,56.47,56.58,180300.0,56.55,56.63,56.47,56.58,180300.0
2012-01-25 15:30:00,56.57,56.62,56.5,56.56,283800.0,56.57,56.62,56.5,56.56,283800.0
2012-01-26 09:30:00,56.95,57.07,56.45,56.86,120500.0,56.95,57.07,56.45,56.86,120500.0
2012-01-26 10:00:00,56.77,56.82,56.39,56.41,115600.0,56.77,56.82,56.39,56.41,115600.0
2012-01-26 10:30:00,56.4,56.46,56.1,56.14,88300.0,56.4,56.46,56.1,56.14,88300.0
2012-01-26 11:00:00,56.1,56.43,56.08,56.43,49000.0,56.1,56.43,56.08,56.43,49000.0
2012-01-26 11:30:00,56.44,56.44,56.18,56.21,88300.0,56.44,56.44,56.18,56.21,88300.0
2012-01-26 12:00:00,56.21,56.3,56.01,56.06,74400.0,56.21,56.3,56.01,56.06,74400.0
2012-01-26 12:30:00,56.04,56.25,56.04,56.2,46300.0,56.04,56.25,56.04,56.2,46300.0
2012-01-26 13:00:00,56.19,56.36,56.13,56.16,83500.0,56.19,56.36,56.13,56.16,83500.0
2012-01-26 13:30:00,56.16,56.21,55.94,55.98,89700.0,56.16,56.21,55.94,55.98,89700.0
2012-01-26 14:00:00,55.98,56.0,55.8,55.83,68400.0,55.98,56.0,55.8,55.83,68400.0
2012-01-26 14:30:00,55.83,55.83,55.57,55.58,88100.0,55.83,55.83,55.57,55.58,88100.0
2012-01-26 15:00:00,55.57,55.57,55.16,55.18,145600.0,55.57,55.57,55.16,55.18,145600.0
2012-01-26 15:30:00,55.18,55.71,55.17,55.64,333300.0,55.18,55.71,55.17,55.64,333300.0
2012-01-27 09:30:00,55.48,55.74,55.31,55.61,126700.0,55.48,55.74,55.31,55.61,126700.0
2012-01-27 10:00:00,55.59,55.67,55.22,55.66,78500.0,55.59,55.67,55.22,55.66,78500.0
2012-01-27 10:30:00,55.67,55.8,55.63,55.73,84800.0,55.67,55.8,55.63,55.73,84800.0
2012-01-27 11:00:00,55.73,56.0,55.73,55.88,37200.0,55.73,56.0,55.73,55.88,37200.0
2012-01-27 11:30:00,55.88,55.95,55.72,55.86,35000.0,55.88,55.95,55.72,55.86,35000.0
2012-01-27 12:00:00,55.86,55.97,55.8,55.92,67400.0,55.86,55.97,55.8,55.92,67400.0
2012-01-27 12:30:00,55.92,55.99,55.82,55.87,75800.0,55.92,55.99,55.82,55.87,75800.0
2012-01-27 13:00:00,55.87,56.0,55.84,55.92,88800.0,55.87,56.0,55.84,55.92,88800.0
2012-01-27 13:30:00,55.92,56.21,55.84,56.16,105200.0,55.92,56.21,55.84,56.16,105200.0
2012-01-27 14:00:00,56.17,56.34,56.09,56.33,91500.0,56.17,56.34,56.09,56.33,91500.0
2012-01-27 14:30:00,56.34,56.42,56.17,56.24,87000.0,56.34,56.42,56.17,56.24,87000.0
2012-01-27 15:00:00,56.25,56.62,56.24,56.5,123000.0,56.25,56.62,56.24,56.5,123000.0
2012-01-27 15:30:00,56.5,56.5,56.16,56.28,121400.0,56.5,56.5,56.16,56.28,121400.0
2012-01-30 09:30:00,55.64,55.96,54.91,55.64,72800.0,55.64,55.96,54.91,55.64,72800.0
2012-01-30 10:00:00,55.68,55.76,55.26,55.26,45200.0,55.68,55.76,55.26,55.26,45200.0
2012-01-30 10:30:00,55.25,55.8,55.24,55.74,37800.0,55.25,55.8,55.24,55.74,37800.0
2012-01-30 11:00:00,55.75,56.27,55.75,56.09,58600.0,55.75,56.27,55.75,56.09,58600.0
2012-01-30 11:30:00,56.1,56.23,56.04,56.16,75400.0,56.1,56.23,56.04,56.16,75400.0
2012-01-30 12:00:00,56.18,56.38,56.11,56.36,96800.0,56.18,56.38,56.11,56.36,96800.0
2012-01-30 12:30:00,56.36,56.72,56.1,56.18,162400.0,56.36,56.72,56.1,56.18,162400.0
2012-01-30 13:00:00,56.21,56.35,56.19,56.24,40600.0,56.21,56.35,56.19,56.24,40600.0
2012-01-30 13:30:00,56.23,56.34,56.17,56.21,40000.0,56.23,56.34,56.17,56.21,40000.0
2012-01-30 14:00:00,56.21,56.35,56.17,56.17,53900.0,56.21,56.35,56.17,56.17,53900.0
2012-01-30 14:30:00,56.19,56.34,56.1,56.24,54900.0,56.19,56.34,56.1,56.24,54900.0
2012-01-30 15:00:00,56.23,56.33,56.1,56.27,78500.0,56.23,56.33,56.1,56.27,78500.0
2012-01-30 15:30:00,56.27,56.5,56.26,56.47,210400.0,56.27,56.5,56.26,56.47,210400.0
2012-01-31 09:30:00,56.61,56.61,56.18,56.35,124500.0,56.61,56.61,56.18,56.35,124500.0
2012-01-31 10:00:00,56.35,56.37,56.07,56.18,142000.0,56.35,56.37,56.07,56.18,142000.0
2012-01-31 10:30:00,56.19,56.19,55.9,55.94,89500.0,56.19,56.19,55.9,55.94,89500.0
2012-01-31 11:00:00,55.96,56.04,55.64,55.7,83600.0,55.96,56.04,55.64,55.7,83600.0
2012-01-31 11:30:00,55.69,55.81,55.58,55.73,44500.0,55.69,55.81,55.58,55.73,44500.0
2012-01-31 12:00:00,55.73,55.84,55.62,55.82,48500.0,55.73,55.84,55.62,55.82,48500.0
2012-01-31 12:30:00,55.8,56.04,55.8,56.0,28200.0,55.8,56.04,55.8,56.0,28200.0
2012-01-31 13:00:00,56.0,56.22,55.99,56.17,44900.0,56.0,56.22,55.99,56.17,44900.0
2012-01-31 13:30:00,56.15,56.22,56.0,56.01,42100.0,56.15,56.22,56.0,56.01,42100.0
2012-01-31 14:00:00,56.01,56.19,55.94,56.16,89200.0,56.01,56.19,55.94,56.16,89200.0
2012-01-31 14:30:00,56.17,56.22,55.95,56.0,147400.0,56.17,56.22,55.95,56.0,147400.0
2012-01-31 15:00:00,56.01,56.14,55.95,56.12,128200.0,56.01,56.14,55.95,56.12,128200.0
2012-01-31 15:30:00,56.12,56.32,56.1,56.32,191200.0,56.12,56.32,56.1,56.32,191200.0
2012-02-01 09:30:00,57.0,57.44,56.46,57.4,306100.0,57.0,57.44,56.46,57.4,306100.0
2012-02-01 10:00:00,57.42,57.76,57.31,57.58,270700.0,57.42,57.76,57.31,57.58,270700.0
2012-02-01 10:30:00,57.55,57.9,57.47,57.66,145800.0,57.55,57.9,57.47,57.66,145800.0
2012-02-01 11:00:00,57.65,57.68,57.28,57.4,366700.0,57.65,57.68,57.28,57.4,366700.0
2012-02-01 11:30:00,57.41,57.82,57.41,57.8,70400.0,57.41,57.82,57.41,57.8,70400.0
2012-02-01 12:00:00,57.8,57.87,57.72,57.86,64800.0,57.8,57.87,57.72,57.86,64800.0
2012-02-01 12:30:00,57.83,57.88,57.83,57.88,87600.0,57.83,57.88,57.83,57.88,87600.0
2012-02-01 13:00:00,57.87,57.98,57.85,57.95,143400.0,57.87,57.98,57.85,57.95,143400.0
2012-02-01 13:30:00,57.95,58.03,57.86,57.9,177400.0,57.95,58.03,57.86,57.9,177400.0
2012-02-01 14:00:00,57.9,57.95,57.81,57.87,125100.0,57.9,57.95,57.81,57.87,125100.0
2012-02-01 14:30:00,57.85,57.95,57.73,57.9,121200.0,57.85,57.95,57.73,57.9,121200.0
2012-02-01 15:00:00,57.9,57.94,57.75,57.78,220700.0,57.9,57.94,57.75,57.78,220700.0
2012-02-01 15:30:00,57.78,57.86,57.67,57.85,488900.0,57.78,57.86,57.67,57.85,488900.0
2012-02-02 09:30:00,57.75,58.13,57.55,57.94,93500.0,57.75,58.13,57.55,57.94,93500.0
2012-02-02 10:00:00,57.94,58.16,57.89,57.9,118700.0,57.94,58.16,57.89,57.9,118700.0
2012-02-02 10:30:00,57.91,58.2,57.91,58.2,114500.0,57.91,58.2,57.91,58.2,114500.0
2012-02-02 11:00:00,58.2,58.35,57.9,58.06,87000.0,58.2,58.35,57.9,58.06,87000.0
2012-02-02 11:30:00,58.06,58.14,57.96,58.01,100800.0,58.06,58.14,57.96,58.01,100800.0
2012-02-02 12:00:00,58.01,58.02,57.65,57.75,65900.0,58.01,58.02,57.65,57.75,65900.0
2012-02-02 12:30:00,57.74,57.89,57.62,57.88,67600.0,57.74,57.89,57.62,57.88,67600.0
2012-02-02 13:00:00,57.88,57.96,57.84,57.94,55300.0,57.88,57.96,57.84,57.94,55300.0
2012-02-02 13:30:00,57.95,58.13,57.94,58.12,105600.0,57.95,58.13,57.94,58.12,105600.0
2012-02-02 14:00:00,58.11,58.12,58.01,58.04,58900.0,58.11,58.12,58.01,58.04,58900.0
2012-02-02 14:30:00,58.04,58.14,58.04,58.09,71500.0,58.04,58.14,58.04,58.09,71500.0
2012-02-02 15:00:00,58.1,58.1,57.98,58.05,117700.0,58.1,58.1,57.98,58.05,117700.0
2012-02-02 15:30:00,58.05,58.2,58.01,58.08,266100.0,58.05,58.2,58.01,58.08,266100.0
2012-02-03 09:30:00,58.5,58.79,58.42,58.76,109900.0,58.5,58.79,58.42,58.76,109900.0
2012-02-03 10:00:00,58.76,58.92,58.57,58.84,101700.0,58.76,58.92,58.57,58.84,101700.0
2012-02-03 10:30:00,58.85,59.01,58.85,58.89,139700.0,58.85,59.01,58.85,58.89,139700.0
2012-02-03 11:00:00,58.88,59.0,58.86,58.99,155600.0,58.88,59.0,58.86,58.99,155600.0
2012-02-03 11:30:00,58.98,59.22,58.98,59.07,84500.0,58.98,59.22,58.98,59.07,84500.0
2012-02-03 12:00:00,59.06,59.21,59.0,59.14,95200.0,59.06,59.21,59.0,59.14,95200.0
2012-02-03 12:30:00,59.14,59.14,58.98,59.03,154000.0,59.14,59.14,58.98,59.03,154000.0
2012-02-03 13:00:00,59.03,59.13,58.99,59.09,131700.0,59.03,59.13,58.99,59.09,131700.0
2012-02-03 13:30:00,59.1,59.14,59.01,59.05,65800.0,59.1,59.14,59.01,59.05,65800.0
2012-02-03 14:00:00,59.05,59.09,59.0,59.05,98300.0,59.05,59.09,59.0,59.05,98300.0
2012-02-03 14:30:00,59.04,59.14,59.04,59.11,79000.0,59.04,59.14,59.04,59.11,79000.0
2012-02-03 15:00:00,59.11,59.13,58.99,59.05,164300.0,59.11,59.13,58.99,59.05,164300.0
2012-02-03 15:30:00,59.05,59.18,59.03,59.11,390700.0,59.05,59.18,59.03,59.11,390700.0
2012-02-06 09:30:00,58.74,58.86,58.51,58.7,107300.0,58.74,58.86,58.51,58.7,107300.0
2012-02-06 10:00:00,58.7,58.87,58.59,58.67,121900.0,58.7,58.87,58.59,58.67,121900.0
2012-02-06 10:30:00,58.67,58.75,58.45,58.49,154200.0,58.67,58.75,58.45,58.49,154200.0
2012-02-06 11:00:00,58.49,58.61,58.37,58.39,112200.0,58.49,58.61,58.37,58.39,112200.0
2012-02-06 11:30:00,58.38,58.46,58.31,58.33,83000.0,58.38,58.46,58.31,58.33,83000.0
2012-02-06 12:00:00,58.33,58.34,58.23,58.29,83700.0,58.33,58.34,58.23,58.29,83700.0
2012-02-06 12:30:00,58.31,58.51,58.29,58.46,84900.0,58.31,58.51,58.29,58.46,84900.0
2012-02-06 13:00:00,58.43,58.44,58.31,58.32,133700.0,58.43,58.44,58.31,58.32,133700.0
2012-02-06 13:30:00,58.33,58.33,58.13,58.19,46100.0,58.33,58.33,58.13,58.19,46100.0
2012-02-06 14:00:00,58.18,58.28,58.0,58.13,122300.0,58.18,58.28,58.0,58.13,122300.0
2012-02-06 14:30:00,58.14,58.15,58.0,58.06,77500.0,58.14,58.15,58.0,58.06,77500.0
2012-02-06 15:00:00,58.06,58.27,58.06,58.09,209200.0,58.06,58.27,58.06,58.09,209200.0
2012-02-06 15:30:00,58.1,58.13,57.95,58.07,198200.0,58.1,58.13,57.95,58.07,198200.0
2012-02-07 09:30:00,58.11,58.72,57.74,57.89,128600.0,58.11,58.72,57.74,57.89,128600.0
2012-02-07 10:00:00,57.88,58.05,57.71,57.97,60900.0,57.88,58.05,57.71,57.97,60900.0
2012-02-07 10:30:00,57.95,58.18,57.92,58.15,34800.0,57.95,58.18,57.92,58.15,34800.0
2012-02-07 11:00:00,58.16,58.25,58.07,58.19,28100.0,58.16,58.25,58.07,58.19,28100.0
2012-02-07 11:30:00,58.2,58.25,58.12,58.14,59400.0,58.2,58.25,58.12,58.14,59400.0
2012-02-07 12:00:00,58.14,58.28,58.14,58.19,61100.0,58.14,58.28,58.14,58.19,61100.0
2012-02-07 12:30:00,58.19,58.23,58.09,58.09,87000.0,58.19,58.23,58.09,58.09,87000.0
2012-02-07 13:00:00,58.09,58.13,57.94,57.99,39200.0,58.09,58.13,57.94,57.99,39200.0
2012-02-07 13:30:00,57.99,58.09,57.96,58.02,30500.0,57.99,58.09,57.96,58.02,30500.0
2012-02-07 14:00:00,58.03,58.22,58.03,58.13,112300.0,58.03,58.22,58.03,58.13,112300.0
2012-02-07 14:30:00,58.12,58.14,58.04,58.06,45600.0,58.12,58.14,58.04,58.06,45600.0
2012-02-07 15:00:00,58.07,58.41,58.01,58.39,106700.0,58.07,58.41,58.01,58.39,106700.0
2012-02-07 15:30:00,58.38,58.44,58.27,58.38,245700.0,58.38,58.44,58.27,58.38,245700.0
2012-02-08 09:30:00,58.16,58.54,58.13,58.26,89300.0,58.16,58.54,58.13,58.26,89300.0
2012-02-08 10:00:00,58.27,58.28,58.12,58.14,102900.0,58.27,58.28,58.12,58.14,102900.0
2012-02-08 10:30:00,58.15,58.17,57.82,57.86,100800.0,58.15,58.17,57.82,57.86,100800.0
2012-02-08 11:00:00,57.86,57.89,57.4,57.41,91900.0,57.86,57.89,57.4,57.41,91900.0
2012-02-08 11:30:00,57.4,57.41,57.25,57.28,118600.0,57.4,57.41,57.25,57.28,118600.0
2012-02-08 12:00:00,57.29,57.71,57.19,57.7,92700.0,57.29,57.71,57.19,57.7,92700.0
2012-02-08 12:30:00,57.72,57.9,57.7,57.81,43900.0,57.72,57.9,57.7,57.81,43900.0
2012-02-08 13:00:00,57.82,58.05,57.82,57.96,34200.0,57.82,58.05,57.82,57.96,34200.0
2012-02-08 13:30:00,57.97,58.05,57.94,58.0,33000.0,57.97,58.05,57.94,58.0,33000.0
2012-02-08 14:00:00,58.0,58.12,57.98,58.06,35400.0,58.0,58.12,57.98,58.06,35400.0
2012-02-08 14:30:00,58.04,58.2,57.98,58.18,25600.0,58.04,58.2,57.98,58.18,25600.0
2012-02-08 15:00:00,58.18,58.19,58.09,58.11,46700.0,58.18,58.19,58.09,58.11,46700.0
2012-02-08 15:30:00,58.12,58.13,58.02,58.12,64300.0,58.12,58.13,58.02,58.12,64300.0
2012-02-09 09:30:00,58.28,58.56,58.08,58.22,68200.0,58.28,58.56,58.08,58.22,68200.0
2012-02-09 10:00:00,58.25,58.32,58.09,58.18,79000.0,58.25,58.32,58.09,58.18,79000.0
2012-02-09 10:30:00,58.16,58.2,57.96,58.14,51300.0,58.16,58.2,57.96,58.14,51300.0
2012-02-09 11:00:00,58.15,58.17,57.75,57.86,83000.0,58.15,58.17,57.75,57.86,83000.0
2012-02-09 11:30:00,57.88,57.96,57.63,57.95,79500.0,57.88,57.96,57.63,57.95,79500.0
2012-02-09 12:00:00,57.95,58.03,57.95,57.98,23200.0,57.95,58.03,57.95,57.98,23200.0
2012-02-09 12:30:00,57.98,58.04,57.96,58.02,37300.0,57.98,58.04,57.96,58.02,37300.0
2012-02-09 13:00:00,58.02,58.22,58.02,58.22,29700.0,58.02,58.22,58.02,58.22,29700.0
2012-02-09 13:30:00,58.23,58.25,58.11,58.22,52000.0,58.23,58.25,58.11,58.22,52000.0
2012-02-09 14:00:00,58.24,58.35,58.13,58.25,56200.0,58.24,58.35,58.13,58.25,56200.0
2012-02-09 14:30:00,58.26,58.37,58.24,58.33,25700.0,58.26,58.37,58.24,58.33,25700.0
2012-02-09 15:00:00,58.32,58.43,58.27,58.43,41800.0,58.32,58.43,58.27,58.43,41800.0
2012-02-09 15:30:00,58.46,58.6,58.45,58.57,139600.0,58.46,58.6,58.45,58.57,139600.0
2012-02-10 09:30:00,58.25,58.25,57.13,57.19,182700.0,58.25,58.25,57.13,57.19,182700.0
2012-02-10 10:00:00,57.19,57.19,56.66,56.96,213100.0,57.19,57.19,56.66,56.96,213100.0
2012-02-10 10:30:00,56.98,57.02,56.84,57.01,80700.0,56.98,57.02,56.84,57.01,80700.0
2012-02-10 11:00:00,57.01,57.29,56.96,57.22,65600.0,57.01,57.29,56.96,57.22,65600.0
2012-02-10 11:30:00,57.21,57.26,56.96,56.99,65100.0,57.21,57.26,56.96,56.99,65100.0
2012-02-10 12:00:00,56.99,57.3,56.99,57.2,36100.0,56.99,57.3,56.99,57.2,36100.0
2012-02-10 12:30:00,57.21,57.37,57.2,57.33,35900.0,57.21,57.37,57.2,57.33,35900.0
2012-02-10 13:00:00,57.3,57.36,57.26,57.27,31500.0,57.3,57.36,57.26,57.27,31500.0
2012-02-10 13:30:00,57.29,57.29,57.14,57.2,39700.0,57.29,57.29,57.14,57.2,39700.0
2012-02-10 14:00:00,57.2,57.37,57.18,57.3,90000.0,57.2,57.37,57.18,57.3,90000.0
2012-02-10 14:30:00,57.3,57.33,57.2,57.22,32800.0,57.3,57.33,57.2,57.22,32800.0
2012-02-10 15:00:00,57.22,57.22,57.05,57.17,45600.0,57.22,57.22,57.05,57.17,45600.0
2012-02-10 15:30:00,57.17,57.33,57.16,57.3,171100.0,57.17,57.33,57.16,57.3,171100.0
2012-02-13 09:30:00,57.75,57.93,57.56,57.89,101200.0,57.75,57.93,57.56,57.89,101200.0
2012-02-13 10:00:00,57.89,57.94,57.66,57.72,51700.0,57.89,57.94,57.66,57.72,51700.0
2012-02-13 10:30:00,57.74,57.75,57.55,57.73,63500.0,57.74,57.75,57.55,57.73,63500.0
2012-02-13 11:00:00,57.71,57.95,57.68,57.83,46300.0,57.71,57.95,57.68,57.83,46300.0
2012-02-13 11:30:00,57.84,58.05,57.83,58.0,42800.0,57.84,58.05,57.83,58.0,42800.0
2012-02-13 12:00:00,57.99,58.02,57.79,57.81,47400.0,57.99,58.02,57.79,57.81,47400.0
2012-02-13 12:30:00,57.82,58.03,57.78,58.0,58000.0,57.82,58.03,57.78,58.0,58000.0
2012-02-13 13:00:00,58.01,58.13,57.97,58.0,40300.0,58.01,58.13,57.97,58.0,40300.0
2012-02-13 13:30:00,57.97,58.04,57.95,58.0,117000.0,57.97,58.04,57.95,58.0,117000.0
2012-02-13 14:00:00,58.0,58.02,57.82,57.83,105500.0,58.0,58.02,57.82,57.83,105500.0
2012-02-13 14:30:00,57.83,57.96,57.61,57.62,148300.0,57.83,57.96,57.61,57.62,148300.0
2012-02-13 15:00:00,57.63,57.72,57.54,57.63,166700.0,57.63,57.72,57.54,57.63,166700.0
2012-02-13 15:30:00,57.62,57.65,57.46,57.59,249400.0,57.62,57.65,57.46,57.59,249400.0
2012-02-14 09:30:00,57.07,57.77,57.04,57.7,144200.0,57.07,57.77,57.04,57.7,144200.0
2012-02-14 10:00:00,57.69,58.05,57.68,58.02,70800.0,57.69,58.05,57.68,58.02,70800.0
2012-02-14 10:30:00,58.02,58.09,57.67,57.8,86300.0,58.02,58.09,57.67,57.8,86300.0
2012-02-14 11:00:00,57.8,58.07,57.8,58.04,59300.0,57.8,58.07,57.8,58.04,59300.0
2012-02-14 11:30:00,58.02,58.14,57.99,58.13,51500.0,58.02,58.14,57.99,58.13,51500.0
2012-02-14 12:00:00,58.13,58.21,58.07,58.1,73800.0,58.13,58.21,58.07,58.1,73800.0
2012-02-14 12:30:00,58.1,58.16,58.02,58.02,30700.0,58.1,58.16,58.02,58.02,30700.0
2012-02-14 13:00:00,58.01,58.04,57.9,58.0,73200.0,58.01,58.04,57.9,58.0,73200.0
2012-02-14 13:30:00,58.03,58.15,58.03,58.11,33200.0,58.03,58.15,58.03,58.11,33200.0
2012-02-14 14:00:00,58.1,58.13,58.05,58.11,67500.0,58.1,58.13,58.05,58.11,67500.0
2012-02-14 14:30:00,58.1,58.2,58.01,58.19,86000.0,58.1,58.2,58.01,58.19,86000.0
2012-02-14 15:00:00,58.19,58.25,58.13,58.17,76600.0,58.19,58.25,58.13,58.17,76600.0
2012-02-14 15:30:00,58.17,58.55,58.14,58.55,243600.0,58.17,58.55,58.14,58.55,243600.0
2012-02-15 09:30:00,58.88,58.88,58.3,58.49,75400.0,58.88,58.88,58.3,58.49,75400.0
2012-02-15 10:00:00,58.49,58.55,58.08,58.24,97300.0,58.49,58.55,58.08,58.24,97300.0
2012-02-15 10:30:00,58.25,58.54,58.25,58.36,46300.0,58.25,58.54,58.25,58.36,46300.0
2012-02-15 11:00:00,58.34,58.5,58.34,58.38,51300.0,58.34,58.5,58.34,58.38,51300.0
2012-02-15 11:30:00,58.39,58.5,58.34,58.39,36200.0,58.39,58.5,58.34,58.39,36200.0
2012-02-15 12:00:00,58.39,58.4,58.11,58.13,53100.0,58.39,58.4,58.11,58.13,53100.0
2012-02-15 12:30:00,58.13,58.16,58.0,58.03,100800.0,58.13,58.16,58.0,58.03,100800.0
2012-02-15 13:00:00,58.02,58.22,58.0,58.17,82100.0,58.02,58.22,58.0,58.17,82100.0
2012-02-15 13:30:00,58.17,58.32,58.14,58.32,57600.0,58.17,58.32,58.14,58.32,57600.0
2012-02-15 14:00:00,58.33,58.35,58.14,58.26,107600.0,58.33,58.35,58.14,58.26,107600.0
2012-02-15 14:30:00,58.25,58.26,57.94,57.94,69800.0,58.25,58.26,57.94,57.94,69800.0
2012-02-15 15:00:00,57.95,58.07,57.92,58.06,116700.0,57.95,58.07,57.92,58.06,116700.0
2012-02-15 15:30:00,58.08,58.29,58.05,58.18,174100.0,58.08,58.29,58.05,58.18,174100.0
2012-02-16 09:30:00,58.43,58.77,58.2,58.67,151400.0,58.43,58.77,58.2,58.67,151400.0
2012-02-16 10:00:00,58.67,58.82,58.52,58.58,91200.0,58.67,58.82,58.52,58.58,91200.0
2012-02-16 10:30:00,58.59,58.74,58.25,58.28,41500.0,58.59,58.74,58.25,58.28,41500.0
2012-02-16 11:00:00,58.28,58.4,58.16,58.4,41500.0,58.28,58.4,58.16,58.4,41500.0
2012-02-16 11:30:00,58.42,58.72,58.35,58.65,63900.0,58.42,58.72,58.35,58.65,63900.0
2012-02-16 12:00:00,58.64,58.72,58.56,58.63,92300.0,58.64,58.72,58.56,58.63,92300.0
2012-02-16 12:30:00,58.63,58.69,58.56,58.58,41800.0,58.63,58.69,58.56,58.58,41800.0
2012-02-16 13:00:00,58.61,58.75,58.59,58.68,77100.0,58.61,58.75,58.59,58.68,77100.0
2012-02-16 13:30:00,58.68,58.79,58.64,58.71,73400.0,58.68,58.79,58.64,58.71,73400.0
2012-02-16 14:00:00,58.71,58.77,58.63,58.76,44200.0,58.71,58.77,58.63,58.76,44200.0
2012-02-16 14:30:00,58.77,58.78,58.67,58.77,66600.0,58.77,58.78,58.67,58.77,66600.0
2012-02-16 15:00:00,58.77,58.79,58.67,58.79,47000.0,58.77,58.79,58.67,58.79,47000.0
2012-02-16 15:30:00,58.78,58.79,58.64,58.68,80000.0,58.78,58.79,58.64,58.68,80000.0
2012-02-17 09:30:00,58.61,58.82,58.14,58.31,205300.0,58.61,58.82,58.14,58.31,205300.0
2012-02-17 10:00:00,58.31,58.36,58.11,58.35,71500.0,58.31,58.36,58.11,58.35,71500.0
2012-02-17 10:30:00,58.35,58.39,58.0,58.09,48200.0,58.35,58.39,58.0,58.09,48200.0
2012-02-17 11:00:00,58.05,58.27,57.92,58.07,80700.0,58.05,58.27,57.92,58.07,80700.0
2012-02-17 11:30:00,58.06,58.15,57.98,58.07,35100.0,58.06,58.15,57.98,58.07,35100.0
2012-02-17 12:00:00,58.08,58.1,57.96,58.01,28000.0,58.08,58.1,57.96,58.01,28000.0
2012-02-17 12:30:00,58.02,58.1,58.01,58.01,36700.0,58.02,58.1,58.01,58.01,36700.0
2012-02-17 13:00:00,58.02,58.16,57.99,58.07,31800.0,58.02,58.16,57.99,58.07,31800.0
2012-02-17 13:30:00,58.06,58.06,57.98,58.04,45800.0,58.06,58.06,57.98,58.04,45800.0
2012-02-17 14:00:00,58.03,58.06,57.98,57.99,53500.0,58.03,58.06,57.98,57.99,53500.0
2012-02-17 14:30:00,58.0,58.05,57.99,58.03,60000.0,58.0,58.05,57.99,58.03,60000.0
2012-02-17 15:00:00,58.02,58.2,57.99,58.14,102800.0,58.02,58.2,57.99,58.14,102800.0
2012-02-17 15:30:00,58.14,58.16,57.99,58.0,200800.0,58.14,58.16,57.99,58.0,200800.0
2012-02-21 09:30:00,58.09,58.45,58.05,58.3,61300.0,58.09,58.45,58.05,58.3,61300.0
2012-02-21 10:00:00,58.34,58.66,58.32,58.64,43900.0,58.34,58.66,58.32,58.64,43900.0
2012-02-21 10:30:00,58.66,58.94,58.64,58.82,54400.0,58.66,58.94,58.64,58.82,54400.0
2012-02-21 11:00:00,58.83,58.88,58.73,58.83,47700.0,58.83,58.88,58.73,58.83,47700.0
2012-02-21 11:30:00,58.82,58.92,58.75,58.77,29100.0,58.82,58.92,58.75,58.77,29100.0
2012-02-21 12:00:00,58.78,58.8,58.48,58.48,53000.0,58.78,58.8,58.48,58.48,53000.0
2012-02-21 12:30:00,58.48,58.49,58.4,58.44,18100.0,58.48,58.49,58.4,58.44,18100.0
2012-02-21 13:00:00,58.44,58.54,58.36,58.54,59800.0,58.44,58.54,58.36,58.54,59800.0
2012-02-21 13:30:00,58.55,58.55,58.31,58.34,44300.0,58.55,58.55,58.31,58.34,44300.0
2012-02-21 14:00:00,58.35,58.39,58.24,58.38,54000.0,58.35,58.39,58.24,58.38,54000.0
2012-02-21 14:30:00,58.38,58.39,58.19,58.24,53000.0,58.38,58.39,58.19,58.24,53000.0
2012-02-21 15:00:00,58.22,58.36,58.17,58.36,70600.0,58.22,58.36,58.17,58.36,70600.0
2012-02-21 15:30:00,58.36,58.57,58.25,58.52,130800.0,58.36,58.57,58.25,58.52,130800.0
2012-02-22 09:30:00,58.1,59.41,57.99,59.11,202100.0,58.1,59.41,57.99,59.11,202100.0
2012-02-22 10:00:00,59.11,59.5,58.99,59.3,371000.0,59.11,59.5,58.99,59.3,371000.0
2012-02-22 10:30:00,59.29,59.37,58.99,59.04,320300.0,59.29,59.37,58.99,59.04,320300.0
2012-02-22 11:00:00,59.05,59.2,58.75,58.77,64400.0,59.05,59.2,58.75,58.77,64400.0
2012-02-22 11:30:00,58.78,58.97,58.69,58.86,105600.0,58.78,58.97,58.69,58.86,105600.0
2012-02-22 12:00:00,58.84,58.89,58.78,58.81,38600.0,58.84,58.89,58.78,58.81,38600.0
2012-02-22 12:30:00,58.84,59.01,58.84,58.97,61200.0,58.84,59.01,58.84,58.97,61200.0
2012-02-22 13:00:00,58.98,59.08,58.96,59.02,72100.0,58.98,59.08,58.96,59.02,72100.0
2012-02-22 13:30:00,59.04,59.07,59.0,59.01,38500.0,59.04,59.07,59.0,59.01,38500.0
2012-02-22 14:00:00,59.02,59.03,58.75,58.76,59300.0,59.02,59.03,58.75,58.76,59300.0
2012-02-22 14:30:00,58.76,58.76,58.5,58.51,226400.0,58.76,58.76,58.5,58.51,226400.0
2012-02-22 15:00:00,58.51,58.71,58.45,58.69,197100.0,58.51,58.71,58.45,58.69,197100.0
2012-02-22 15:30:00,58.7,58.9,58.52,58.57,301000.0,58.7,58.9,58.52,58.57,301000.0
2012-02-23 09:30:00,58.77,58.91,57.86,58.32,261400.0,58.77,58.91,57.86,58.32,261400.0
2012-02-23 10:00:00,58.33,58.53,58.3,58.4,50300.0,58.33,58.53,58.3,58.4,50300.0
2012-02-23 10:30:00,58.4,58.55,58.37,58.53,46400.0,58.4,58.55,58.37,58.53,46400.0
2012-02-23 11:00:00,58.55,58.6,58.42,58.49,37800.0,58.55,58.6,58.42,58.49,37800.0
2012-02-23 11:30:00,58.5,58.5,58.46,58.49,18400.0,58.5,58.5,58.46,58.49,18400.0
2012-02-23 12:00:00,58.48,58.56,58.35,58.48,28300.0,58.48,58.56,58.35,58.48,28300.0
2012-02-23 12:30:00,58.51,58.52,58.3,58.43,21000.0,58.51,58.52,58.3,58.43,21000.0
2012-02-23 13:00:00,58.42,58.52,58.35,58.39,22600.0,58.42,58.52,58.35,58.39,22600.0
2012-02-23 13:30:00,58.39,58.42,58.27,58.27,38400.0,58.39,58.42,58.27,58.27,38400.0
2012-02-23 14:00:00,58.29,58.37,58.27,58.3,28200.0,58.29,58.37,58.27,58.3,28200.0
2012-02-23 14:30:00,58.31,58.37,58.25,58.29,27600.0,58.31,58.37,58.25,58.29,27600.0
2012-02-23 15:00:00,58.3,58.45,58.28,58.45,44800.0,58.3,58.45,58.28,58.45,44800.0
2012-02-23 15:30:00,58.46,58.57,58.46,58.51,78900.0,58.46,58.57,58.46,58.51,78900.0
2012-02-24 09:30:00,58.18,58.86,58.18,58.6,80500.0,58.18,58.86,58.18,58.6,80500.0
2012-02-24 10:00:00,58.59,58.83,58.57,58.76,63600.0,58.59,58.83,58.57,58.76,63600.0
2012-02-24 10:30:00,58.77,58.79,58.6,58.71,37200.0,58.77,58.79,58.6,58.71,37200.0
2012-02-24 11:00:00,58.7,58.86,58.6,58.67,51400.0,58.7,58.86,58.6,58.67,51400.0
2012-02-24 11:30:00,58.64,58.68,58.46,58.51,24900.0,58.64,58.68,58.46,58.51,24900.0
2012-02-24 12:00:00,58.49,58.56,58.41,58.52,23000.0,58.49,58.56,58.41,58.52,23000.0
2012-02-24 12:30:00,58.52,58.73,58.51,58.7,25300.0,58.52,58.73,58.51,58.7,25300.0
2012-02-24 13:00:00,58.69,58.76,58.65,58.72,31300.0,58.69,58.76,58.65,58.72,31300.0
2012-02-24 13:30:00,58.71,58.8,58.67,58.76,50300.0,58.71,58.8,58.67,58.76,50300.0
2012-02-24 14:00:00,58.76,58.78,58.58,58.58,32300.0,58.76,58.78,58.58,58.58,32300.0
2012-02-24 14:30:00,58.57,58.57,58.43,58.48,79300.0,58.57,58.57,58.43,58.48,79300.0
2012-02-24 15:00:00,58.5,58.7,58.5,58.7,56200.0,58.5,58.7,58.5,58.7,56200.0
2012-02-24 15:30:00,58.69,58.87,58.68,58.87,192000.0,58.69,58.87,58.68,58.87,192000.0
2012-02-27 09:30:00,58.07,58.39,58.0,58.36,192900.0,58.07,58.39,58.0,58.36,192900.0
2012-02-27 10:00:00,58.35,58.91,58.35,58.73,294400.0,58.35,58.91,58.35,58.73,294400.0
2012-02-27 10:30:00,58.73,58.8,58.64,58.65,59900.0,58.73,58.8,58.64,58.65,59900.0
2012-02-27 11:00:00,58.63,58.87,58.63,58.8,30000.0,58.63,58.87,58.63,58.8,30000.0
2012-02-27 11:30:00,58.8,58.84,58.63,58.64,26300.0,58.8,58.84,58.63,58.64,26300.0
2012-02-27 12:00:00,58.64,58.69,58.62,58.64,12700.0,58.64,58.69,58.62,58.64,12700.0
2012-02-27 12:30:00,58.65,58.78,58.64,58.74,55700.0,58.65,58.78,58.64,58.74,55700.0
2012-02-27 13:00:00,58.74,58.8,58.68,58.75,34200.0,58.74,58.8,58.68,58.75,34200.0
2012-02-27 13:30:00,58.75,58.79,58.64,58.66,28600.0,58.75,58.79,58.64,58.66,28600.0
2012-02-27 14:00:00,58.69,58.87,58.68,58.75,42500.0,58.69,58.87,58.68,58.75,42500.0
2012-02-27 14:30:00,58.75,58.86,58.71,58.81,40900.0,58.75,58.86,58.71,58.81,40900.0
2012-02-27 15:00:00,58.81,58.89,58.75,58.88,112800.0,58.81,58.89,58.75,58.88,112800.0
2012-02-27 15:30:00,58.88,59.0,58.87,58.97,187800.0,58.88,59.0,58.87,58.97,187800.0
2012-02-28 09:30:00,58.83,58.93,58.57,58.61,107900.0,58.83,58.93,58.57,58.61,107900.0
2012-02-28 10:00:00,58.67,58.74,58.37,58.45,404200.0,58.67,58.74,58.37,58.45,404200.0
2012-02-28 10:30:00,58.48,58.73,58.45,58.54,57300.0,58.48,58.73,58.45,58.54,57300.0
2012-02-28 11:00:00,58.53,58.55,58.4,58.43,50700.0,58.53,58.55,58.4,58.43,50700.0
2012-02-28 11:30:00,58.44,58.59,58.37,58.59,20500.0,58.44,58.59,58.37,58.59,20500.0
2012-02-28 12:00:00,58.61,58.73,58.54,58.55,44800.0,58.61,58.73,58.54,58.55,44800.0
2012-02-28 12:30:00,58.57,58.63,58.39,58.42,31300.0,58.57,58.63,58.39,58.42,31300.0
2012-02-28 13:00:00,58.42,58.42,58.16,58.16,48000.0,58.42,58.42,58.16,58.16,48000.0
2012-02-28 13:30:00,58.17,58.23,58.07,58.1,71600.0,58.17,58.23,58.07,58.1,71600.0
2012-02-28 14:00:00,58.1,58.22,58.06,58.1,37400.0,58.1,58.22,58.06,58.1,37400.0
2012-02-28 14:30:00,58.11,58.18,58.06,58.07,28400.0,58.11,58.18,58.06,58.07,28400.0
2012-02-28 15:00:00,58.09,58.28,58.04,58.26,87500.0,58.09,58.28,58.04,58.26,87500.0
2012-02-28 15:30:00,58.26,58.29,58.13,58.26,86800.0,58.26,58.29,58.13,58.26,86800.0
2012-02-29 09:30:00,58.16,58.41,57.84,58.0,98900.0,58.16,58.41,57.84,58.0,98900.0
2012-02-29 10:00:00,58.0,58.14,57.94,58.01,276400.0,58.0,58.14,57.94,58.01,276400.0
2012-02-29 10:30:00,58.0,58.4,57.98,58.1,200300.0,58.0,58.4,57.98,58.1,200300.0
2012-02-29 11:00:00,58.12,58.18,57.99,58.03,167500.0,58.12,58.18,57.99,58.03,167500.0
2012-02-29 11:30:00,58.03,58.31,58.01,58.26,33100.0,58.03,58.31,58.01,58.26,33100.0
2012-02-29 12:00:00,58.27,58.3,58.12,58.18,134400.0,58.27,58.3,58.12,58.18,134400.0
2012-02-29 12:30:00,58.17,58.21,58.06,58.18,41900.0,58.17,58.21,58.06,58.18,41900.0
2012-02-29 13:00:00,58.2,58.28,58.19,58.22,41300.0,58.2,58.28,58.19,58.22,41300.0
2012-02-29 13:30:00,58.23,58.5,58.21,58.48,82600.0,58.23,58.5,58.21,58.48,82600.0
2012-02-29 14:00:00,58.48,58.54,58.28,58.32,53300.0,58.48,58.54,58.28,58.32,53300.0
2012-02-29 14:30:00,58.31,58.44,58.28,58.42,121200.0,58.31,58.44,58.28,58.42,121200.0
2012-02-29 15:00:00,58.41,58.57,58.39,58.56,74400.0,58.41,58.57,58.39,58.56,74400.0
2012-02-29 15:30:00,58.56,58.56,58.04,58.16,495300.0,58.56,58.56,58.04,58.16,495300.0
2012-03-01 09:30:00,58.31,58.72,58.31,58.63,79200.0,58.31,58.72,58.31,58.63,79200.0
2012-03-01 10:00:00,58.62,58.87,58.3,58.79,87500.0,58.62,58.87,58.3,58.79,87500.0
2012-03-01 10:30:00,58.77,58.82,58.56,58.65,149200.0,58.77,58.82,58.56,58.65,149200.0
2012-03-01 11:00:00,58.66,58.88,58.61,58.87,133700.0,58.66,58.88,58.61,58.87,133700.0
2012-03-01 11:30:00,58.87,58.9,58.77,58.85,62900.0,58.87,58.9,58.77,58.85,62900.0
2012-03-01 12:00:00,58.85,58.88,58.77,58.86,27400.0,58.85,58.88,58.77,58.86,27400.0
2012-03-01 12:30:00,58.85,59.06,58.85,59.02,41700.0,58.85,59.06,58.85,59.02,41700.0
2012-03-01 13:00:00,59.03,59.21,58.98,59.1,50700.0,59.03,59.21,58.98,59.1,50700.0
2012-03-01 13:30:00,59.09,59.17,59.05,59.1,58300.0,59.09,59.17,59.05,59.1,58300.0
2012-03-01 14:00:00,59.1,59.1,58.96,59.03,51300.0,59.1,59.1,58.96,59.03,51300.0
2012-03-01 14:30:00,59.03,59.19,59.03,59.14,64200.0,59.03,59.19,59.03,59.14,64200.0
2012-03-01 15:00:00,59.15,59.22,58.95,59.22,102500.0,59.15,59.22,58.95,59.22,102500.0
2012-03-01 15:30:00,59.21,59.22,58.92,58.96,345700.0,59.21,59.22,58.92,58.96,345700.0
2012-03-02 09:30:00,59.06,59.18,58.43,58.6,201200.0,59.06,59.18,58.43,58.6,201200.0
2012-03-02 10:00:00,58.61,58.7,58.39,58.55,162300.0,58.61,58.7,58.39,58.55,162300.0
2012-03-02 10:30:00,58.54,58.57,58.4,58.41,55300.0,58.54,58.57,58.4,58.41,55300.0
2012-03-02 11:00:00,58.43,58.53,58.38,58.52,83800.0,58.43,58.53,58.38,58.52,83800.0
2012-03-02 11:30:00,58.52,58.62,58.49,58.61,135600.0,58.52,58.62,58.49,58.61,135600.0
2012-03-02 12:00:00,58.61,58.74,58.57,58.62,37600.0,58.61,58.74,58.57,58.62,37600.0
2012-03-02 12:30:00,58.63,58.67,58.48,58.49,41200.0,58.63,58.67,58.48,58.49,41200.0
2012-03-02 13:00:00,58.47,58.56,58.45,58.56,70100.0,58.47,58.56,58.45,58.56,70100.0
2012-03-02 13:30:00,58.56,58.65,58.53,58.61,136000.0,58.56,58.65,58.53,58.61,136000.0
2012-03-02 14:00:00,58.61,58.63,58.59,58.61,94100.0,58.61,58.63,58.59,58.61,94100.0
2012-03-02 14:30:00,58.61,58.67,58.59,58.66,120600.0,58.61,58.67,58.59,58.66,120600.0
2012-03-02 15:00:00,58.65,58.78,58.65,58.73,117900.0,58.65,58.78,58.65,58.73,117900.0
2012-03-02 15:30:00,58.73,58.77,58.58,58.7,208800.0,58.73,58.77,58.58,58.7,208800.0
2012-03-05 09:30:00,58.61,58.72,58.18,58.6,167700.0,58.61,58.72,58.18,58.6,167700.0
2012-03-05 10:00:00,58.59,58.65,58.32,58.41,124400.0,58.59,58.65,58.32,58.41,124400.0
2012-03-05 10:30:00,58.42,58.53,58.36,58.44,46900.0,58.42,58.53,58.36,58.44,46900.0
2012-03-05 11:00:00,58.45,58.5,58.16,58.31,100300.0,58.45,58.5,58.16,58.31,100300.0
2012-03-05 11:30:00,58.29,58.3,58.17,58.25,58700.0,58.29,58.3,58.17,58.25,58700.0
2012-03-05 12:00:00,58.27,58.27,58.04,58.15,91200.0,58.27,58.27,58.04,58.15,91200.0
2012-03-05 12:30:00,58.13,58.21,58.05,58.11,32300.0,58.13,58.21,58.05,58.11,32300.0
2012-03-05 13:00:00,58.1,58.22,58.08,58.2,228000.0,58.1,58.22,58.08,58.2,228000.0
2012-03-05 13:30:00,58.19,58.26,58.15,58.23,38600.0,58.19,58.26,58.15,58.23,38600.0
2012-03-05 14:00:00,58.22,58.35,58.19,58.34,71600.0,58.22,58.35,58.19,58.34,71600.0
2012-03-05 14:30:00,58.34,58.34,58.13,58.3,105900.0,58.34,58.34,58.13,58.3,105900.0
2012-03-05 15:00:00,58.3,58.37,58.16,58.19,82000.0,58.3,58.37,58.16,58.19,82000.0
2012-03-05 15:30:00,58.2,58.2,58.03,58.08,172500.0,58.2,58.2,58.03,58.08,172500.0
2012-03-06 09:30:00,57.52,57.89,57.4,57.52,136200.0,57.52,57.89,57.4,57.52,136200.0
2012-03-06 10:00:00,57.52,57.73,57.48,57.53,109900.0,57.52,57.73,57.48,57.53,109900.0
2012-03-06 10:30:00,57.54,57.76,57.43,57.43,69000.0,57.54,57.76,57.43,57.43,69000.0
2012-03-06 11:00:00,57.42,57.67,57.42,57.57,44800.0,57.42,57.67,57.42,57.57,44800.0
2012-03-06 11:30:00,57.57,57.72,57.42,57.67,95000.0,57.57,57.72,57.42,57.67,95000.0
2012-03-06 12:00:00,57.66,57.69,57.48,57.59,43600.0,57.66,57.69,57.48,57.59,43600.0
2012-03-06 12:30:00,57.59,57.78,57.59,57.75,49200.0,57.59,57.78,57.59,57.75,49200.0
2012-03-06 13:00:00,57.74,57.83,57.65,57.65,58700.0,57.74,57.83,57.65,57.65,58700.0
2012-03-06 13:30:00,57.65,57.72,57.55,57.59,27600.0,57.65,57.72,57.55,57.59,27600.0
2012-03-06 14:00:00,57.55,57.58,57.47,57.57,82300.0,57.55,57.58,57.47,57.57,82300.0
2012-03-06 14:30:00,57.58,57.66,57.5,57.65,80700.0,57.58,57.66,57.5,57.65,80700.0
2012-03-06 15:00:00,57.65,57.76,57.64,57.73,83400.0,57.65,57.76,57.64,57.73,83400.0
2012-03-06 15:30:00,57.73,57.79,57.6,57.75,137300.0,57.73,57.79,57.6,57.75,137300.0
2012-03-07 09:30:00,57.98,58.44,57.72,58.32,72400.0,57.98,58.44,57.72,58.32,72400.0
2012-03-07 10:00:00,58.31,58.44,58.16,58.44,68500.0,58.31,58.44,58.16,58.44,68500.0
2012-03-07 10:30:00,58.45,58.63,58.45,58.53,78500.0,58.45,58.63,58.45,58.53,78500.0
2012-03-07 11:00:00,58.53,58.87,58.51,58.73,105400.0,58.53,58.87,58.51,58.73,105400.0
2012-03-07 11:30:00,58.72,58.81,58.68,58.81,34200.0,58.72,58.81,58.68,58.81,34200.0
2012-03-07 12:00:00,58.8,58.9,58.72,58.83,81500.0,58.8,58.9,58.72,58.83,81500.0
2012-03-07 12:30:00,58.82,58.83,58.75,58.76,46900.0,58.82,58.83,58.75,58.76,46900.0
2012-03-07 13:00:00,58.76,58.89,58.72,58.87,78400.0,58.76,58.89,58.72,58.87,78400.0
2012-03-07 13:30:00,58.88,58.96,58.79,58.91,75400.0,58.88,58.96,58.79,58.91,75400.0
2012-03-07 14:00:00,58.91,59.04,58.87,58.96,99800.0,58.91,59.04,58.87,58.96,99800.0
2012-03-07 14:30:00,58.96,59.0,58.87,58.88,105100.0,58.96,59.0,58.87,58.88,105100.0
2012-03-07 15:00:00,58.89,58.98,58.82,58.85,165300.0,58.89,58.98,58.82,58.85,165300.0
2012-03-07 15:30:00,58.84,58.98,58.83,58.9,280400.0,58.84,58.98,58.83,58.9,280400.0
2012-03-08 09:30:00,59.04,59.45,58.85,59.25,99500.0,59.04,59.45,58.85,59.25,99500.0
2012-03-08 10:00:00,59.25,59.25,58.85,59.07,55400.0,59.25,59.25,58.85,59.07,55400.0
2012-03-08 10:30:00,59.06,59.59,59.04,59.59,41800.0,59.06,59.59,59.04,59.59,41800.0
2012-03-08 11:00:00,59.59,59.74,59.47,59.51,242200.0,59.59,59.74,59.47,59.51,242200.0
2012-03-08 11:30:00,59.5,59.63,59.4,59.43,51700.0,59.5,59.63,59.4,59.43,51700.0
2012-03-08 12:00:00,59.44,59.6,59.39,59.46,69600.0,59.44,59.6,59.39,59.46,69600.0
2012-03-08 12:30:00,59.46,59.61,59.42,59.61,120700.0,59.46,59.61,59.42,59.61,120700.0
2012-03-08 13:00:00,59.59,59.77,59.54,59.7,50000.0,59.59,59.77,59.54,59.7,50000.0
2012-03-08 13:30:00,59.69,59.76,59.6,59.66,86400.0,59.69,59.76,59.6,59.66,86400.0
2012-03-08 14:00:00,59.66,59.81,59.61,59.71,119100.0,59.66,59.81,59.61,59.71,119100.0
2012-03-08 14:30:00,59.69,59.87,59.67,59.81,52700.0,59.69,59.87,59.67,59.81,52700.0
2012-03-08 15:00:00,59.8,59.98,59.75,59.97,54000.0,59.8,59.98,59.75,59.97,54000.0
2012-03-08 15:30:00,59.98,59.99,59.61,59.67,186300.0,59.98,59.99,59.61,59.67,186300.0
2012-03-09 09:30:00,59.7,59.91,59.38,59.4,131900.0,59.7,59.91,59.38,59.4,131900.0
2012-03-09 10:00:00,59.39,59.84,59.39,59.84,110600.0,59.39,59.84,59.39,59.84,110600.0
2012-03-09 10:30:00,59.84,59.89,59.71,59.74,86600.0,59.84,59.89,59.71,59.74,86600.0
2012-03-09 11:00:00,59.74,59.93,59.73,59.92,42600.0,59.74,59.93,59.73,59.92,42600.0
2012-03-09 11:30:00,59.92,60.19,59.9,59.94,95200.0,59.92,60.19,59.9,59.94,95200.0
2012-03-09 12:00:00,59.94,60.0,59.9,59.94,55900.0,59.94,60.0,59.9,59.94,55900.0
2012-03-09 12:30:00,59.92,59.98,59.82,59.82,84700.0,59.92,59.98,59.82,59.82,84700.0
2012-03-09 13:00:00,59.82,59.85,59.7,59.73,38600.0,59.82,59.85,59.7,59.73,38600.0
2012-03-09 13:30:00,59.73,59.76,59.64,59.74,72500.0,59.73,59.76,59.64,59.74,72500.0
2012-03-09 14:00:00,59.76,59.9,59.76,59.8,137200.0,59.76,59.9,59.76,59.8,137200.0
2012-03-09 14:30:00,59.8,59.87,59.61,59.67,86700.0,59.8,59.87,59.61,59.67,86700.0
2012-03-09 15:00:00,59.67,59.84,59.67,59.84,100100.0,59.67,59.84,59.67,59.84,100100.0
2012-03-09 15:30:00,59.83,59.87,59.74,59.79,103600.0,59.83,59.87,59.74,59.79,103600.0
2012-03-12 09:30:00,59.9,60.07,59.72,60.04,80300.0,59.9,60.07,59.72,60.04,80300.0
2012-03-12 10:00:00,60.04,60.14,59.97,60.04,130400.0,60.04,60.14,59.97,60.04,130400.0
2012-03-12 10:30:00,60.03,60.47,59.99,60.44,165700.0,60.03,60.47,59.99,60.44,165700.0
2012-03-12 11:00:00,60.44,60.45,60.21,60.27,85100.0,60.44,60.45,60.21,60.27,85100.0
2012-03-12 11:30:00,60.28,60.32,60.22,60.25,28600.0,60.28,60.32,60.22,60.25,28600.0
2012-03-12 12:00:00,60.25,60.39,60.23,60.29,49900.0,60.25,60.39,60.23,60.29,49900.0
2012-03-12 12:30:00,60.28,60.34,60.23,60.26,44600.0,60.28,60.34,60.23,60.26,44600.0
2012-03-12 13:00:00,60.25,60.25,60.17,60.19,36500.0,60.25,60.25,60.17,60.19,36500.0
2012-03-12 13:30:00,60.18,60.26,60.17,60.17,17800.0,60.18,60.26,60.17,60.17,17800.0
2012-03-12 14:00:00,60.18,60.25,60.18,60.25,48400.0,60.18,60.25,60.18,60.25,48400.0
2012-03-12 14:30:00,60.24,60.25,60.17,60.18,41600.0,60.24,60.25,60.17,60.18,41600.0
2012-03-12 15:00:00,60.18,60.34,60.16,60.32,43800.0,60.18,60.34,60.16,60.32,43800.0
2012-03-12 15:30:00,60.33,60.36,60.26,60.3,122900.0,60.33,60.36,60.26,60.3,122900.0
2012-03-13 09:30:00,60.72,61.09,60.57,60.94,152800.0,60.72,61.09,60.57,60.94,152800.0
2012-03-13 10:00:00,60.93,61.02,60.7,60.85,160100.0,60.93,61.02,60.7,60.85,160100.0
2012-03-13 10:30:00,60.85,60.9,60.78,60.9,109800.0,60.85,60.9,60.78,60.9,109800.0
2012-03-13 11:00:00,60.9,61.07,60.86,60.99,133200.0,60.9,61.07,60.86,60.99,133200.0
2012-03-13 11:30:00,60.98,61.23,60.97,61.11,183000.0,60.98,61.23,60.97,61.11,183000.0
2012-03-13 12:00:00,61.11,61.11,60.86,60.98,97200.0,61.11,61.11,60.86,60.98,97200.0
2012-03-13 12:30:00,60.97,60.98,60.81,60.93,182000.0,60.97,60.98,60.81,60.93,182000.0
2012-03-13 13:00:00,60.94,61.01,60.9,61.01,56400.0,60.94,61.01,60.9,61.01,56400.0
2012-03-13 13:30:00,61.0,61.03,60.93,61.0,52600.0,61.0,61.03,60.93,61.0,52600.0
2012-03-13 14:00:00,61.0,61.12,60.98,61.08,77000.0,61.0,61.12,60.98,61.08,77000.0
2012-03-13 14:30:00,61.08,61.21,61.07,61.1,100600.0,61.08,61.21,61.07,61.1,100600.0
2012-03-13 15:00:00,61.11,61.44,61.11,61.26,151300.0,61.11,61.44,61.11,61.26,151300.0
2012-03-13 15:30:00,61.27,61.55,61.25,61.55,281700.0,61.27,61.55,61.25,61.55,281700.0
2012-03-14 09:30:00,61.3,61.49,60.74,61.14,94100.0,61.3,61.49,60.74,61.14,94100.0
2012-03-14 10:00:00,61.13,61.32,61.06,61.25,89400.0,61.13,61.32,61.06,61.25,89400.0
2012-03-14 10:30:00,61.25,61.39,61.2,61.26,111100.0,61.25,61.39,61.2,61.26,111100.0
2012-03-14 11:00:00,61.26,61.35,61.14,61.14,69200.0,61.26,61.35,61.14,61.14,69200.0
2012-03-14 11:30:00,61.14,61.21,61.04,61.19,67400.0,61.14,61.21,61.04,61.19,67400.0
2012-03-14 12:00:00,61.17,61.23,61.16,61.2,55300.0,61.17,61.23,61.16,61.2,55300.0
2012-03-14 12:30:00,61.21,61.45,61.19,61.34,63400.0,61.21,61.45,61.19,61.34,63400.0
2012-03-14 13:00:00,61.34,61.35,61.2,61.24,24100.0,61.34,61.35,61.2,61.24,24100.0
2012-03-14 13:30:00,61.24,61.37,61.15,61.2,68700.0,61.24,61.37,61.15,61.2,68700.0
2012-03-14 14:00:00,61.2,61.25,61.05,61.12,40600.0,61.2,61.25,61.05,61.12,40600.0
2012-03-14 14:30:00,61.11,61.27,61.04,61.14,78200.0,61.11,61.27,61.04,61.14,78200.0
2012-03-14 15:00:00,61.14,61.2,61.04,61.17,50500.0,61.14,61.2,61.04,61.17,50500.0
2012-03-14 15:30:00,61.16,61.33,61.12,61.24,134200.0,61.16,61.33,61.12,61.24,134200.0
2012-03-15 09:30:00,61.2,61.83,61.07,61.83,100500.0,61.2,61.83,61.07,61.83,100500.0
2012-03-15 10:00:00,61.8,62.27,61.67,62.22,167100.0,61.8,62.27,61.67,62.22,167100.0
2012-03-15 10:30:00,62.22,62.71,62.18,62.33,178700.0,62.22,62.71,62.18,62.33,178700.0
2012-03-15 11:00:00,62.32,62.75,62.17,62.7,190800.0,62.32,62.75,62.17,62.7,190800.0
2012-03-15 11:30:00,62.7,62.95,62.52,62.86,124300.0,62.7,62.95,62.52,62.86,124300.0
2012-03-15 12:00:00,62.86,62.97,62.75,62.82,203700.0,62.86,62.97,62.75,62.82,203700.0
2012-03-15 12:30:00,62.81,62.85,62.79,62.82,107900.0,62.81,62.85,62.79,62.82,107900.0
2012-03-15 13:00:00,62.82,62.85,62.75,62.81,124000.0,62.82,62.85,62.75,62.81,124000.0
2012-03-15 13:30:00,62.8,62.99,62.79,62.84,171700.0,62.8,62.99,62.79,62.84,171700.0
2012-03-15 14:00:00,62.82,63.26,62.78,63.15,245200.0,62.82,63.26,62.78,63.15,245200.0
2012-03-15 14:30:00,63.15,63.18,62.97,63.02,119500.0,63.15,63.18,62.97,63.02,119500.0
2012-03-15 15:00:00,63.02,63.11,62.81,62.96,123000.0,63.02,63.11,62.81,62.96,123000.0
2012-03-15 15:30:00,62.95,62.98,62.8,62.9,288100.0,62.95,62.98,62.8,62.9,288100.0
2012-03-16 09:30:00,62.29,62.89,62.01,62.07,489500.0,62.29,62.89,62.01,62.07,489500.0
2012-03-16 10:00:00,62.06,62.3,62.01,62.3,148900.0,62.06,62.3,62.01,62.3,148900.0
2012-03-16 10:30:00,62.3,62.33,62.15,62.25,74000.0,62.3,62.33,62.15,62.25,74000.0
2012-03-16 11:00:00,62.26,62.3,62.05,62.15,69500.0,62.26,62.3,62.05,62.15,69500.0
2012-03-16 11:30:00,62.15,62.2,61.88,62.18,83700.0,62.15,62.2,61.88,62.18,83700.0
2012-03-16 12:00:00,62.19,62.26,62.01,62.01,76300.0,62.19,62.26,62.01,62.01,76300.0
2012-03-16 12:30:00,62.01,62.1,61.89,61.95,47500.0,62.01,62.1,61.89,61.95,47500.0
2012-03-16 13:00:00,61.97,62.3,61.94,62.15,73400.0,61.97,62.3,61.94,62.15,73400.0
2012-03-16 13:30:00,62.15,62.3,61.98,62.22,74900.0,62.15,62.3,61.98,62.22,74900.0
2012-03-16 14:00:00,62.21,62.22,62.01,62.06,60300.0,62.21,62.22,62.01,62.06,60300.0
2012-03-16 14:30:00,62.07,62.31,62.02,62.31,134700.0,62.07,62.31,62.02,62.31,134700.0
2012-03-16 15:00:00,62.31,62.31,61.96,61.98,184400.0,62.31,62.31,61.96,61.98,184400.0
2012-03-16 15:30:00,61.99,61.99,61.68,61.74,356500.0,61.99,61.99,61.68,61.74,356500.0
2012-03-19 09:30:00,61.77,61.8,61.59,61.8,226000.0,61.77,61.8,61.59,61.8,226000.0
2012-03-19 10:00:00,61.8,61.84,61.72,61.72,174600.0,61.8,61.84,61.72,61.72,174600.0
2012-03-19 10:30:00,61.72,61.84,61.7,61.78,62400.0,61.72,61.84,61.7,61.78,62400.0
2012-03-19 11:00:00,61.77,61.77,61.6,61.77,117800.0,61.77,61.77,61.6,61.77,117800.0
2012-03-19 11:30:00,61.75,61.94,61.75,61.93,146400.0,61.75,61.94,61.75,61.93,146400.0
2012-03-19 12:00:00,61.96,62.11,61.96,61.98,50800.0,61.96,62.11,61.96,61.98,50800.0
2012-03-19 12:30:00,62.0,62.04,61.98,62.0,48600.0,62.0,62.04,61.98,62.0,48600.0
2012-03-19 13:00:00,62.01,62.06,61.95,62.0,69100.0,62.01,62.06,61.95,62.0,69100.0
2012-03-19 13:30:00,62.0,62.2,61.93,62.2,58700.0,62.0,62.2,61.93,62.2,58700.0
2012-03-19 14:00:00,62.21,62.24,62.14,62.23,86700.0,62.21,62.24,62.14,62.23,86700.0
2012-03-19 14:30:00,62.22,62.31,62.03,62.15,52700.0,62.22,62.31,62.03,62.15,52700.0
2012-03-19 15:00:00,62.14,62.21,62.06,62.19,67700.0,62.14,62.21,62.06,62.19,67700.0
2012-03-19 15:30:00,62.19,62.21,61.91,62.0,211300.0,62.19,62.21,61.91,62.0,211300.0
2012-03-20 09:30:00,61.85,61.98,61.38,61.67,111500.0,61.85,61.98,61.38,61.67,111500.0
2012-03-20 10:00:00,61.67,61.78,61.59,61.68,121400.0,61.67,61.78,61.59,61.68,121400.0
2012-03-20 10:30:00,61.65,61.72,61.44,61.47,69600.0,61.65,61.72,61.44,61.47,69600.0
2012-03-20 11:00:00,61.47,61.73,61.46,61.67,62100.0,61.47,61.73,61.46,61.67,62100.0
2012-03-20 11:30:00,61.67,61.79,61.64,61.73,116600.0,61.67,61.79,61.64,61.73,116600.0
2012-03-20 12:00:00,61.73,61.86,61.68,61.82,108300.0,61.73,61.86,61.68,61.82,108300.0
2012-03-20 12:30:00,61.82,62.02,61.82,61.88,51700.0,61.82,62.02,61.82,61.88,51700.0
2012-03-20 13:00:00,61.9,61.99,61.87,61.94,44600.0,61.9,61.99,61.87,61.94,44600.0
2012-03-20 13:30:00,61.92,62.06,61.92,62.02,79300.0,61.92,62.06,61.92,62.02,79300.0
2012-03-20 14:00:00,62.03,62.07,61.9,61.97,68100.0,62.03,62.07,61.9,61.97,68100.0
2012-03-20 14:30:00,61.97,62.0,61.91,61.96,132500.0,61.97,62.0,61.91,61.96,132500.0
2012-03-20 15:00:00,61.96,62.02,61.92,61.93,136000.0,61.96,62.02,61.92,61.93,136000.0
2012-03-20 15:30:00,61.93,61.97,61.83,61.93,210800.0,61.93,61.97,61.83,61.93,210800.0
2012-03-21 09:30:00,61.99,62.05,61.79,61.97,141900.0,61.99,62.05,61.79,61.97,141900.0
2012-03-21 10:00:00,61.97,61.98,61.72,61.79,70900.0,61.97,61.98,61.72,61.79,70900.0
2012-03-21 10:30:00,61.79,61.82,61.62,61.66,63700.0,61.79,61.82,61.62,61.66,63700.0
2012-03-21 11:00:00,61.66,61.75,61.39,61.39,68900.0,61.66,61.75,61.39,61.39,68900.0
2012-03-21 11:30:00,61.41,61.58,61.41,61.57,65200.0,61.41,61.58,61.41,61.57,65200.0
2012-03-21 12:00:00,61.58,61.77,61.5,61.59,134700.0,61.58,61.77,61.5,61.59,134700.0
2012-03-21 12:30:00,61.59,61.81,61.59,61.63,92600.0,61.59,61.81,61.59,61.63,92600.0
2012-03-21 13:00:00,61.63,61.64,61.3,61.55,95400.0,61.63,61.64,61.3,61.55,95400.0
2012-03-21 13:30:00,61.55,61.67,61.51,61.64,47900.0,61.55,61.67,61.51,61.64,47900.0
2012-03-21 14:00:00,61.65,61.7,61.43,61.46,57900.0,61.65,61.7,61.43,61.46,57900.0
2012-03-21 14:30:00,61.47,61.6,61.44,61.46,41300.0,61.47,61.6,61.44,61.46,41300.0
2012-03-21 15:00:00,61.46,61.59,61.44,61.54,55100.0,61.46,61.59,61.44,61.54,55100.0
2012-03-21 15:30:00,61.54,61.54,61.29,61.3,129500.0,61.54,61.54,61.29,61.3,129500.0
2012-03-22 09:30:00,61.21,61.54,60.77,61.28,101500.0,61.21,61.54,60.77,61.28,101500.0
2012-03-22 10:00:00,61.32,61.55,61.18,61.39,78100.0,61.32,61.55,61.18,61.39,78100.0
2012-03-22 10:30:00,61.4,61.63,61.39,61.42,45500.0,61.4,61.63,61.39,61.42,45500.0
2012-03-22 11:00:00,61.42,61.48,61.28,61.48,78600.0,61.42,61.48,61.28,61.48,78600.0
2012-03-22 11:30:00,61.48,61.78,61.48,61.78,26600.0,61.48,61.78,61.48,61.78,26600.0
2012-03-22 12:00:00,61.77,61.83,61.73,61.8,31600.0,61.77,61.83,61.73,61.8,31600.0
2012-03-22 12:30:00,61.8,61.89,61.76,61.86,31700.0,61.8,61.89,61.76,61.86,31700.0
2012-03-22 13:00:00,61.87,61.87,61.73,61.79,90100.0,61.87,61.87,61.73,61.79,90100.0
2012-03-22 13:30:00,61.8,61.87,61.75,61.82,38400.0,61.8,61.87,61.75,61.82,38400.0
2012-03-22 14:00:00,61.83,61.91,61.77,61.87,99000.0,61.83,61.91,61.77,61.87,99000.0
2012-03-22 14:30:00,61.87,61.87,61.77,61.8,38800.0,61.87,61.87,61.77,61.8,38800.0
2012-03-22 15:00:00,61.8,61.83,61.68,61.81,78300.0,61.8,61.83,61.68,61.81,78300.0
2012-03-22 15:30:00,61.82,62.06,61.81,62.0,137700.0,61.82,62.06,61.81,62.0,137700.0
2012-03-23 09:30:00,62.23,62.56,62.11,62.49,129400.0,62.23,62.56,62.11,62.49,129400.0
2012-03-23 10:00:00,62.49,62.5,62.16,62.43,115900.0,62.49,62.5,62.16,62.43,115900.0
2012-03-23 10:30:00,62.43,62.65,62.33,62.52,95600.0,62.43,62.65,62.33,62.52,95600.0
2012-03-23 11:00:00,62.55,62.82,62.33,62.76,66000.0,62.55,62.82,62.33,62.76,66000.0
2012-03-23 11:30:00,62.76,62.85,62.62,62.82,60100.0,62.76,62.85,62.62,62.82,60100.0
2012-03-23 12:00:00,62.8,62.83,62.49,62.62,58100.0,62.8,62.83,62.49,62.62,58100.0
2012-03-23 12:30:00,62.62,62.8,62.59,62.77,54000.0,62.62,62.8,62.59,62.77,54000.0
2012-03-23 13:00:00,62.75,62.8,62.6,62.8,38800.0,62.75,62.8,62.6,62.8,38800.0
2012-03-23 13:30:00,62.81,62.82,62.55,62.56,59900.0,62.81,62.82,62.55,62.56,59900.0
2012-03-23 14:00:00,62.57,62.79,62.55,62.76,35400.0,62.57,62.79,62.55,62.76,35400.0
2012-03-23 14:30:00,62.77,62.79,62.74,62.76,38500.0,62.77,62.79,62.74,62.76,38500.0
2012-03-23 15:00:00,62.75,62.78,62.49,62.53,51800.0,62.75,62.78,62.49,62.53,51800.0
2012-03-23 15:30:00,62.52,62.63,62.46,62.62,113000.0,62.52,62.63,62.46,62.62,113000.0
2012-03-26 09:30:00,63.0,63.94,62.81,63.71,180200.0,63.0,63.94,62.81,63.71,180200.0
2012-03-26 10:00:00,63.71,64.07,63.66,63.75,104800.0,63.71,64.07,63.66,63.75,104800.0
2012-03-26 10:30:00,63.77,63.81,63.64,63.74,37200.0,63.77,63.81,63.64,63.74,37200.0
2012-03-26 11:00:00,63.73,63.74,63.51,63.55,58100.0,63.73,63.74,63.51,63.55,58100.0
2012-03-26 11:30:00,63.54,63.63,63.46,63.5,33400.0,63.54,63.63,63.46,63.5,33400.0
2012-03-26 12:00:00,63.5,63.5,63.42,63.5,36600.0,63.5,63.5,63.42,63.5,36600.0
2012-03-26 12:30:00,63.49,63.73,63.49,63.59,37800.0,63.49,63.73,63.49,63.59,37800.0
2012-03-26 13:00:00,63.59,63.62,63.55,63.59,22200.0,63.59,63.62,63.55,63.59,22200.0
2012-03-26 13:30:00,63.59,63.79,63.58,63.64,35200.0,63.59,63.79,63.58,63.64,35200.0
2012-03-26 14:00:00,63.64,63.85,63.64,63.75,34700.0,63.64,63.85,63.64,63.75,34700.0
2012-03-26 14:30:00,63.75,63.77,63.64,63.67,40000.0,63.75,63.77,63.64,63.67,40000.0
2012-03-26 15:00:00,63.67,63.88,63.63,63.86,75800.0,63.67,63.88,63.63,63.86,75800.0
2012-03-26 15:30:00,63.85,63.95,63.78,63.94,205300.0,63.85,63.95,63.78,63.94,205300.0
2012-03-27 09:30:00,64.2,64.46,63.59,63.66,128600.0,64.2,64.46,63.59,63.66,128600.0
2012-03-27 10:00:00,63.66,63.94,63.5,63.64,68900.0,63.66,63.94,63.5,63.64,68900.0
2012-03-27 10:30:00,63.64,63.72,63.6,63.63,194400.0,63.64,63.72,63.6,63.63,194400.0
2012-03-27 11:00:00,63.64,63.85,63.52,63.79,146100.0,63.64,63.85,63.52,63.79,146100.0
2012-03-27 11:30:00,63.79,63.85,63.65,63.74,55600.0,63.79,63.85,63.65,63.74,55600.0
2012-03-27 12:00:00,63.74,64.03,63.73,64.01,68400.0,63.74,64.03,63.73,64.01,68400.0
2012-03-27 12:30:00,64.0,64.0,63.77,63.8,77800.0,64.0,64.0,63.77,63.8,77800.0
2012-03-27 13:00:00,63.8,63.8,63.7,63.7,36000.0,63.8,63.8,63.7,63.7,36000.0
2012-03-27 13:30:00,63.69,63.76,63.69,63.74,41200.0,63.69,63.76,63.69,63.74,41200.0
2012-03-27 14:00:00,63.74,63.85,63.7,63.82,69400.0,63.74,63.85,63.7,63.82,69400.0
2012-03-27 14:30:00,63.83,64.03,63.83,63.95,82300.0,63.83,64.03,63.83,63.95,82300.0
2012-03-27 15:00:00,63.95,63.96,63.65,63.66,119000.0,63.95,63.96,63.65,63.66,119000.0
2012-03-27 15:30:00,63.65,63.7,63.47,63.49,222500.0,63.65,63.7,63.47,63.49,222500.0
2012-03-28 09:30:00,63.99,64.68,63.46,63.52,196300.0,63.99,64.68,63.46,63.52,196300.0
2012-03-28 10:00:00,63.52,63.69,63.41,63.44,71300.0,63.52,63.69,63.41,63.44,71300.0
2012-03-28 10:30:00,63.45,63.46,63.25,63.27,54700.0,63.45,63.46,63.25,63.27,54700.0
2012-03-28 11:00:00,63.27,63.48,63.27,63.38,50500.0,63.27,63.48,63.27,63.38,50500.0
2012-03-28 11:30:00,63.38,63.41,63.19,63.24,65600.0,63.38,63.41,63.19,63.24,65600.0
2012-03-28 12:00:00,63.23,63.35,63.14,63.21,59600.0,63.23,63.35,63.14,63.21,59600.0
2012-03-28 12:30:00,63.21,63.25,63.1,63.18,28200.0,63.21,63.25,63.1,63.18,28200.0
2012-03-28 13:00:00,63.18,63.33,63.1,63.11,81700.0,63.18,63.33,63.1,63.11,81700.0
2012-03-28 13:30:00,63.1,63.1,62.9,62.95,39800.0,63.1,63.1,62.9,62.95,39800.0
2012-03-28 14:00:00,62.95,62.96,62.8,62.87,76200.0,62.95,62.96,62.8,62.87,76200.0
2012-03-28 14:30:00,62.86,62.93,62.78,62.88,153000.0,62.86,62.93,62.78,62.88,153000.0
2012-03-28 15:00:00,62.88,63.21,62.84,63.21,125500.0,62.88,63.21,62.84,63.21,125500.0
2012-03-28 15:30:00,63.2,63.34,63.17,63.25,85200.0,63.2,63.34,63.17,63.25,85200.0
2012-03-29 09:30:00,63.02,63.73,63.0,63.35,159000.0,63.02,63.73,63.0,63.35,159000.0
2012-03-29 10:00:00,63.37,63.67,63.36,63.48,52500.0,63.37,63.67,63.36,63.48,52500.0
2012-03-29 10:30:00,63.49,63.57,63.37,63.56,33000.0,63.49,63.57,63.37,63.56,33000.0
2012-03-29 11:00:00,63.55,63.62,63.48,63.57,81900.0,63.55,63.62,63.48,63.57,81900.0
2012-03-29 11:30:00,63.57,63.58,63.32,63.4,53500.0,63.57,63.58,63.32,63.4,53500.0
2012-03-29 12:00:00,63.41,63.6,63.33,63.46,77800.0,63.41,63.6,63.33,63.46,77800.0
2012-03-29 12:30:00,63.45,63.6,63.4,63.6,44400.0,63.45,63.6,63.4,63.6,44400.0
2012-03-29 13:00:00,63.6,63.61,63.46,63.48,72600.0,63.6,63.61,63.46,63.48,72600.0
2012-03-29 13:30:00,63.48,63.56,63.43,63.5,31700.0,63.48,63.56,63.43,63.5,31700.0
2012-03-29 14:00:00,63.48,63.76,63.48,63.76,62400.0,63.48,63.76,63.48,63.76,62400.0
2012-03-29 14:30:00,63.76,63.86,63.69,63.78,40000.0,63.76,63.86,63.69,63.78,40000.0
2012-03-29 15:00:00,63.77,63.92,63.73,63.83,64900.0,63.77,63.92,63.73,63.83,64900.0
2012-03-29 15:30:00,63.84,63.93,63.8,63.91,122500.0,63.84,63.93,63.8,63.91,122500.0
2012-03-30 09:30:00,64.0,64.0,63.1,63.44,105900.0,64.0,64.0,63.1,63.44,105900.0
2012-03-30 10:00:00,63.43,63.56,63.28,63.38,51100.0,63.43,63.56,63.28,63.38,51100.0
2012-03-30 10:30:00,63.4,63.41,63.17,63.24,47100.0,63.4,63.41,63.17,63.24,47100.0
2012-03-30 11:00:00,63.26,63.79,63.26,63.71,38300.0,63.26,63.79,63.26,63.71,38300.0
2012-03-30 11:30:00,63.71,63.9,63.64,63.89,47500.0,63.71,63.9,63.64,63.89,47500.0
2012-03-30 12:00:00,63.89,64.0,63.88,63.94,60100.0,63.89,64.0,63.88,63.94,60100.0
2012-03-30 12:30:00,63.94,64.02,63.82,63.99,31300.0,63.94,64.02,63.82,63.99,31300.0
2012-03-30 13:00:00,63.99,64.22,63.96,64.18,39400.0,63.99,64.22,63.96,64.18,39400.0
2012-03-30 13:30:00,64.18,64.24,64.02,64.11,195600.0,64.18,64.24,64.02,64.11,195600.0
2012-03-30 14:00:00,64.1,64.13,63.98,64.09,57400.0,64.1,64.13,63.98,64.09,57400.0
2012-03-30 14:30:00,64.1,64.14,63.96,63.99,101100.0,64.1,64.14,63.96,63.99,101100.0
2012-03-30 15:00:00,63.99,64.01,63.84,63.89,36500.0,63.99,64.01,63.84,63.89,36500.0
2012-03-30 15:30:00,63.88,64.0,63.81,63.89,147800.0,63.88,64.0,63.81,63.89,147800.0
2012-04-02 09:30:00,63.81,64.15,63.47,63.78,181200.0,63.81,64.15,63.47,63.78,181200.0
2012-04-02 10:00:00,63.77,64.37,63.76,64.35,76700.0,63.77,64.37,63.76,64.35,76700.0
2012-04-02 10:30:00,64.34,64.5,64.33,64.43,108900.0,64.34,64.5,64.33,64.43,108900.0
2012-04-02 11:00:00,64.42,64.47,64.27,64.37,37600.0,64.42,64.47,64.27,64.37,37600.0
2012-04-02 11:30:00,64.35,64.42,64.16,64.4,44100.0,64.35,64.42,64.16,64.4,44100.0
2012-04-02 12:00:00,64.39,64.5,64.37,64.39,63800.0,64.39,64.5,64.37,64.39,63800.0
2012-04-02 12:30:00,64.39,64.43,64.15,64.3,88000.0,64.39,64.43,64.15,64.3,88000.0
2012-04-02 13:00:00,64.3,64.38,64.2,64.21,46000.0,64.3,64.38,64.2,64.21,46000.0
2012-04-02 13:30:00,64.22,64.28,64.11,64.22,52200.0,64.22,64.28,64.11,64.22,52200.0
2012-04-02 14:00:00,64.2,64.35,64.16,64.35,44500.0,64.2,64.35,64.16,64.35,44500.0
2012-04-02 14:30:00,64.35,64.46,64.3,64.35,72500.0,64.35,64.46,64.3,64.35,72500.0
2012-04-02 15:00:00,64.36,64.76,64.36,64.72,106700.0,64.36,64.76,64.36,64.72,106700.0
2012-04-02 15:30:00,64.73,64.74,64.46,64.52,300800.0,64.73,64.74,64.46,64.52,300800.0
2012-04-03 09:30:00,64.46,64.46,64.05,64.37,68100.0,64.46,64.46,64.05,64.37,68100.0
2012-04-03 10:00:00,64.33,64.77,64.28,64.73,73200.0,64.33,64.77,64.28,64.73,73200.0
2012-04-03 10:30:00,64.73,64.76,64.5,64.54,61300.0,64.73,64.76,64.5,64.54,61300.0
2012-04-03 11:00:00,64.53,64.64,64.47,64.57,52200.0,64.53,64.64,64.47,64.57,52200.0
2012-04-03 11:30:00,64.58,64.59,64.36,64.39,61100.0,64.58,64.59,64.36,64.39,61100.0
2012-04-03 12:00:00,64.4,64.59,64.35,64.59,33600.0,64.4,64.59,64.35,64.59,33600.0
2012-04-03 12:30:00,64.58,64.6,64.49,64.53,35900.0,64.58,64.6,64.49,64.53,35900.0
2012-04-03 13:00:00,64.51,64.62,64.37,64.38,56000.0,64.51,64.62,64.37,64.38,56000.0
2012-04-03 13:30:00,64.4,64.46,64.33,64.42,90700.0,64.4,64.46,64.33,64.42,90700.0
2012-04-03 14:00:00,64.41,64.43,64.16,64.25,111600.0,64.41,64.43,64.16,64.25,111600.0
2012-04-03 14:30:00,64.25,64.3,64.13,64.27,68900.0,64.25,64.3,64.13,64.27,68900.0
2012-04-03 15:00:00,64.28,64.36,64.21,64.23,68700.0,64.28,64.36,64.21,64.23,68700.0
2012-04-03 15:30:00,64.24,64.51,64.16,64.49,170300.0,64.24,64.51,64.16,64.49,170300.0
2012-04-04 09:30:00,64.14,64.29,63.77,64.07,76300.0,64.14,64.29,63.77,64.07,76300.0
2012-04-04 10:00:00,64.07,64.16,63.82,63.99,75200.0,64.07,64.16,63.82,63.99,75200.0
2012-04-04 10:30:00,63.99,64.02,63.57,63.58,50400.0,63.99,64.02,63.57,63.58,50400.0
2012-04-04 11:00:00,63.58,63.7,63.43,63.57,92600.0,63.58,63.7,63.43,63.57,92600.0
2012-04-04 11:30:00,63.56,63.64,63.5,63.5,56100.0,63.56,63.64,63.5,63.5,56100.0
2012-04-04 12:00:00,63.49,63.51,63.25,63.27,38000.0,63.49,63.51,63.25,63.27,38000.0
2012-04-04 12:30:00,63.28,63.33,63.14,63.18,74700.0,63.28,63.33,63.14,63.18,74700.0
2012-04-04 13:00:00,63.19,63.23,63.0,63.01,68300.0,63.19,63.23,63.0,63.01,68300.0
2012-04-04 13:30:00,63.0,63.24,63.0,63.24,68500.0,63.0,63.24,63.0,63.24,68500.0
2012-04-04 14:00:00,63.24,63.28,63.15,63.15,71400.0,63.24,63.28,63.15,63.15,71400.0
2012-04-04 14:30:00,63.15,63.16,62.99,63.0,152100.0,63.15,63.16,62.99,63.0,152100.0
2012-04-04 15:00:00,63.0,63.21,62.99,63.19,171200.0,63.0,63.21,62.99,63.19,171200.0
2012-04-04 15:30:00,63.2,63.25,63.03,63.07,245000.0,63.2,63.25,63.03,63.07,245000.0
2012-04-05 09:30:00,62.69,63.51,62.69,63.15,147900.0,62.69,63.51,62.69,63.15,147900.0
2012-04-05 10:00:00,63.12,63.16,62.6,62.67,104500.0,63.12,63.16,62.6,62.67,104500.0
2012-04-05 10:30:00,62.7,63.07,62.56,63.02,87600.0,62.7,63.07,62.56,63.02,87600.0
2012-04-05 11:00:00,63.01,63.18,62.95,63.09,51800.0,63.01,63.18,62.95,63.09,51800.0
2012-04-05 11:30:00,63.1,63.13,62.96,63.13,38100.0,63.1,63.13,62.96,63.13,38100.0
2012-04-05 12:00:00,63.12,63.14,63.01,63.12,41000.0,63.12,63.14,63.01,63.12,41000.0
2012-04-05 12:30:00,63.12,63.22,63.05,63.1,34200.0,63.12,63.22,63.05,63.1,34200.0
2012-04-05 13:00:00,63.1,63.14,62.99,63.12,51300.0,63.1,63.14,62.99,63.12,51300.0
2012-04-05 13:30:00,63.11,63.22,63.03,63.06,61000.0,63.11,63.22,63.03,63.06,61000.0
2012-04-05 14:00:00,63.06,63.09,63.03,63.09,41900.0,63.06,63.09,63.03,63.09,41900.0
2012-04-05 14:30:00,63.11,63.19,63.09,63.1,79900.0,63.11,63.19,63.09,63.1,79900.0
2012-04-05 15:00:00,63.1,63.21,63.07,63.1,71400.0,63.1,63.21,63.07,63.1,71400.0
2012-04-05 15:30:00,63.1,63.15,63.05,63.05,174900.0,63.1,63.15,63.05,63.05,174900.0
2012-04-09 09:30:00,62.13,62.47,61.55,61.83,164300.0,62.13,62.47,61.55,61.83,164300.0
2012-04-09 10:00:00,61.84,62.18,61.71,61.98,171300.0,61.84,62.18,61.71,61.98,171300.0
2012-04-09 10:30:00,62.0,62.02,61.88,62.01,76300.0,62.0,62.02,61.88,62.01,76300.0
2012-04-09 11:00:00,62.0,62.02,61.71,61.71,91800.0,62.0,62.02,61.71,61.71,91800.0
2012-04-09 11:30:00,61.72,61.9,61.72,61.83,122800.0,61.72,61.9,61.72,61.83,122800.0
2012-04-09 12:00:00,61.84,61.85,61.72,61.85,74800.0,61.84,61.85,61.72,61.85,74800.0
2012-04-09 12:30:00,61.85,61.94,61.73,61.84,163900.0,61.85,61.94,61.73,61.84,163900.0
2012-04-09 13:00:00,61.86,61.91,61.81,61.84,44600.0,61.86,61.91,61.81,61.84,44600.0
2012-04-09 13:30:00,61.85,61.92,61.85,61.87,126300.0,61.85,61.92,61.85,61.87,126300.0
2012-04-09 14:00:00,61.88,61.92,61.81,61.81,77400.0,61.88,61.92,61.81,61.81,77400.0
2012-04-09 14:30:00,61.81,61.85,61.72,61.79,122700.0,61.81,61.85,61.72,61.79,122700.0
2012-04-09 15:00:00,61.79,61.9,61.78,61.9,114600.0,61.79,61.9,61.78,61.9,114600.0
2012-04-09 15:30:00,61.89,61.95,61.67,61.72,318400.0,61.89,61.95,61.67,61.72,318400.0
2012-04-10 09:30:00,61.99,62.4,61.84,62.26,171800.0,61.99,62.4,61.84,62.26,171800.0
2012-04-10 10:00:00,62.27,62.38,61.9,62.05,165900.0,62.27,62.38,61.9,62.05,165900.0
2012-04-10 10:30:00,62.05,62.25,61.98,61.99,147100.0,62.05,62.25,61.98,61.99,147100.0
2012-04-10 11:00:00,62.0,62.03,61.74,61.89,117100.0,62.0,62.03,61.74,61.89,117100.0
2012-04-10 11:30:00,61.89,61.95,61.29,61.43,158400.0,61.89,61.95,61.29,61.43,158400.0
2012-04-10 12:00:00,61.42,61.58,61.24,61.55,87600.0,61.42,61.58,61.24,61.55,87600.0
2012-04-10 12:30:00,61.56,61.58,61.44,61.56,97500.0,61.56,61.58,61.44,61.56,97500.0
2012-04-10 13:00:00,61.55,61.62,61.4,61.62,63400.0,61.55,61.62,61.4,61.62,63400.0
2012-04-10 13:30:00,61.61,61.65,61.52,61.64,58300.0,61.61,61.65,61.52,61.64,58300.0
2012-04-10 14:00:00,61.64,61.86,61.57,61.77,99700.0,61.64,61.86,61.57,61.77,99700.0
2012-04-10 14:30:00,61.77,61.86,61.48,61.71,87000.0,61.77,61.86,61.48,61.71,87000.0
2012-04-10 15:00:00,61.71,61.71,61.45,61.5,124000.0,61.71,61.71,61.45,61.5,124000.0
2012-04-10 15:30:00,61.5,61.7,61.5,61.66,312300.0,61.5,61.7,61.5,61.66,312300.0
2012-04-11 09:30:00,62.08,63.36,61.85,63.15,358400.0,62.08,63.36,61.85,63.15,358400.0
2012-04-11 10:00:00,63.13,63.18,62.87,63.16,213100.0,63.13,63.18,62.87,63.16,213100.0
2012-04-11 10:30:00,63.17,63.52,62.98,63.03,255000.0,63.17,63.52,62.98,63.03,255000.0
2012-04-11 11:00:00,63.02,63.19,62.9,62.91,172800.0,63.02,63.19,62.9,62.91,172800.0
2012-04-11 11:30:00,62.9,63.04,62.89,63.0,136000.0,62.9,63.04,62.89,63.0,136000.0
2012-04-11 12:00:00,63.01,63.03,62.8,62.8,112800.0,63.01,63.03,62.8,62.8,112800.0
2012-04-11 12:30:00,62.81,62.83,62.68,62.7,80900.0,62.81,62.83,62.68,62.7,80900.0
2012-04-11 13:00:00,62.71,62.81,62.5,62.55,71000.0,62.71,62.81,62.5,62.55,71000.0
2012-04-11 13:30:00,62.56,62.59,62.48,62.53,51500.0,62.56,62.59,62.48,62.53,51500.0
2012-04-11 14:00:00,62.53,62.58,62.38,62.57,78300.0,62.53,62.58,62.38,62.57,78300.0
2012-04-11 14:30:00,62.57,62.57,62.25,62.33,110400.0,62.57,62.57,62.25,62.33,110400.0
2012-04-11 15:00:00,62.33,62.35,62.09,62.15,117100.0,62.33,62.35,62.09,62.15,117100.0
2012-04-11 15:30:00,62.15,62.5,62.15,62.45,168700.0,62.15,62.5,62.15,62.45,168700.0
2012-04-12 09:30:00,62.57,62.85,62.53,62.56,75000.0,62.57,62.85,62.53,62.56,75000.0
2012-04-12 10:00:00,62.57,62.65,62.36,62.6,51900.0,62.57,62.65,62.36,62.6,51900.0
2012-04-12 10:30:00,62.58,62.89,62.5,62.55,113900.0,62.58,62.89,62.5,62.55,113900.0
2012-04-12 11:00:00,62.57,62.8,62.49,62.7,63100.0,62.57,62.8,62.49,62.7,63100.0
2012-04-12 11:30:00,62.7,62.74,62.59,62.7,27700.0,62.7,62.74,62.59,62.7,27700.0
2012-04-12 12:00:00,62.72,62.74,62.41,62.52,77800.0,62.72,62.74,62.41,62.52,77800.0
2012-04-12 12:30:00,62.53,62.56,62.48,62.51,60100.0,62.53,62.56,62.48,62.51,60100.0
2012-04-12 13:00:00,62.51,62.56,62.27,62.38,75500.0,62.51,62.56,62.27,62.38,75500.0
2012-04-12 13:30:00,62.37,62.48,62.24,62.33,53100.0,62.37,62.48,62.24,62.33,53100.0
2012-04-12 14:00:00,62.32,62.56,62.32,62.45,43500.0,62.32,62.56,62.32,62.45,43500.0
2012-04-12 14:30:00,62.48,62.56,62.44,62.53,53100.0,62.48,62.56,62.44,62.53,53100.0
2012-04-12 15:00:00,62.52,62.62,62.45,62.55,93500.0,62.52,62.62,62.45,62.55,93500.0
2012-04-12 15:30:00,62.55,62.66,62.46,62.52,177200.0,62.55,62.66,62.46,62.52,177200.0
2012-04-13 09:30:00,62.21,62.71,62.04,62.54,89000.0,62.21,62.71,62.04,62.54,89000.0
2012-04-13 10:00:00,62.53,62.84,62.32,62.42,59300.0,62.53,62.84,62.32,62.42,59300.0
2012-04-13 10:30:00,62.39,62.39,62.11,62.38,64500.0,62.39,62.39,62.11,62.38,64500.0
2012-04-13 11:00:00,62.38,62.55,62.31,62.46,30300.0,62.38,62.55,62.31,62.46,30300.0
2012-04-13 11:30:00,62.47,62.68,62.44,62.56,62300.0,62.47,62.68,62.44,62.56,62300.0
2012-04-13 12:00:00,62.55,62.71,62.55,62.61,82100.0,62.55,62.71,62.55,62.61,82100.0
2012-04-13 12:30:00,62.62,62.76,62.55,62.74,42700.0,62.62,62.76,62.55,62.74,42700.0
2012-04-13 13:00:00,62.73,62.83,62.65,62.74,58400.0,62.73,62.83,62.65,62.74,58400.0
2012-04-13 13:30:00,62.75,62.95,62.7,62.89,83100.0,62.75,62.95,62.7,62.89,83100.0
2012-04-13 14:00:00,62.88,62.91,62.71,62.75,75900.0,62.88,62.91,62.71,62.75,75900.0
2012-04-13 14:30:00,62.75,62.84,62.64,62.65,53700.0,62.75,62.84,62.64,62.65,53700.0
2012-04-13 15:00:00,62.66,62.69,62.56,62.59,75600.0,62.66,62.69,62.56,62.59,75600.0
2012-04-13 15:30:00,62.59,62.6,62.43,62.47,201800.0,62.59,62.6,62.43,62.47,201800.0
2012-04-16 09:30:00,62.57,62.98,62.2,62.39,139600.0,62.57,62.98,62.2,62.39,139600.0
2012-04-16 10:00:00,62.38,62.66,62.16,62.42,198300.0,62.38,62.66,62.16,62.42,198300.0
2012-04-16 10:30:00,62.44,62.51,62.29,62.35,193800.0,62.44,62.51,62.29,62.35,193800.0
2012-04-16 11:00:00,62.34,62.36,62.23,62.33,40500.0,62.34,62.36,62.23,62.33,40500.0
2012-04-16 11:30:00,62.32,62.35,62.2,62.21,23800.0,62.32,62.35,62.2,62.21,23800.0
2012-04-16 12:00:00,62.21,62.26,62.12,62.25,34900.0,62.21,62.26,62.12,62.25,34900.0
2012-04-16 12:30:00,62.26,62.26,62.06,62.21,51600.0,62.26,62.26,62.06,62.21,51600.0
2012-04-16 13:00:00,62.2,62.54,62.18,62.54,89600.0,62.2,62.54,62.18,62.54,89600.0
2012-04-16 13:30:00,62.53,62.8,62.52,62.7,99600.0,62.53,62.8,62.52,62.7,99600.0
2012-04-16 14:00:00,62.72,62.77,62.61,62.76,71600.0,62.72,62.77,62.61,62.76,71600.0
2012-04-16 14:30:00,62.75,62.96,62.74,62.91,59400.0,62.75,62.96,62.74,62.91,59400.0
2012-04-16 15:00:00,62.91,63.07,62.87,63.02,144500.0,62.91,63.07,62.87,63.02,144500.0
2012-04-16 15:30:00,63.01,63.08,62.93,62.96,297500.0,63.01,63.08,62.93,62.96,297500.0
2012-04-17 09:30:00,63.4,63.58,63.04,63.56,101300.0,63.4,63.58,63.04,63.56,101300.0
2012-04-17 10:00:00,63.58,63.58,63.25,63.35,46100.0,63.58,63.58,63.25,63.35,46100.0
2012-04-17 10:30:00,63.35,63.54,63.33,63.5,42100.0,63.35,63.54,63.33,63.5,42100.0
2012-04-17 11:00:00,63.49,63.71,63.49,63.67,54400.0,63.49,63.71,63.49,63.67,54400.0
2012-04-17 11:30:00,63.68,63.96,63.67,63.91,94400.0,63.68,63.96,63.67,63.91,94400.0
2012-04-17 12:00:00,63.91,64.15,63.86,64.13,89500.0,63.91,64.15,63.86,64.13,89500.0
2012-04-17 12:30:00,64.13,64.13,64.04,64.1,36500.0,64.13,64.13,64.04,64.1,36500.0
2012-04-17 13:00:00,64.1,64.25,64.1,64.24,45000.0,64.1,64.25,64.1,64.24,45000.0
2012-04-17 13:30:00,64.24,64.27,64.17,64.25,39700.0,64.24,64.27,64.17,64.25,39700.0
2012-04-17 14:00:00,64.25,64.4,64.24,64.39,68200.0,64.25,64.4,64.24,64.39,68200.0
2012-04-17 14:30:00,64.39,64.52,64.35,64.46,155600.0,64.39,64.52,64.35,64.46,155600.0
2012-04-17 15:00:00,64.46,64.54,64.29,64.54,148300.0,64.46,64.54,64.29,64.54,148300.0
2012-04-17 15:30:00,64.52,64.54,64.32,64.33,317200.0,64.52,64.54,64.32,64.33,317200.0
2012-04-18 09:30:00,63.91,64.36,63.66,64.0,208900.0,63.91,64.36,63.66,64.0,208900.0
2012-04-18 10:00:00,64.01,64.08,63.79,63.92,134400.0,64.01,64.08,63.79,63.92,134400.0
2012-04-18 10:30:00,63.93,64.17,63.92,64.06,76200.0,63.93,64.17,63.92,64.06,76200.0
2012-04-18 11:00:00,64.06,64.09,63.86,63.93,49000.0,64.06,64.09,63.86,63.93,49000.0
2012-04-18 11:30:00,63.94,64.07,63.82,63.93,116500.0,63.94,64.07,63.82,63.93,116500.0
2012-04-18 12:00:00,63.9,63.95,63.83,63.88,49700.0,63.9,63.95,63.83,63.88,49700.0
2012-04-18 12:30:00,63.86,64.01,63.85,63.96,87900.0,63.86,64.01,63.85,63.96,87900.0
2012-04-18 13:00:00,63.97,64.04,63.88,63.91,53700.0,63.97,64.04,63.88,63.91,53700.0
2012-04-18 13:30:00,63.9,63.94,63.73,63.79,54200.0,63.9,63.94,63.73,63.79,54200.0
2012-04-18 14:00:00,63.79,64.11,63.79,64.06,125300.0,63.79,64.11,63.79,64.06,125300.0
2012-04-18 14:30:00,64.06,64.3,64.03,64.24,94000.0,64.06,64.3,64.03,64.24,94000.0
2012-04-18 15:00:00,64.25,64.34,64.03,64.07,175500.0,64.25,64.34,64.03,64.07,175500.0
2012-04-18 15:30:00,64.04,64.25,63.97,64.02,198700.0,64.04,64.25,63.97,64.02,198700.0
2012-04-19 09:30:00,64.12,65.0,64.0,64.73,208800.0,64.12,65.0,64.0,64.73,208800.0
2012-04-19 10:00:00,64.72,64.87,64.37,64.61,132000.0,64.72,64.87,64.37,64.61,132000.0
2012-04-19 10:30:00,64.61,64.93,64.59,64.7,156000.0,64.61,64.93,64.59,64.7,156000.0
2012-04-19 11:00:00,64.71,64.9,64.68,64.81,95400.0,64.71,64.9,64.68,64.81,95400.0
2012-04-19 11:30:00,64.8,64.86,64.68,64.78,85600.0,64.8,64.86,64.68,64.78,85600.0
2012-04-19 12:00:00,64.78,64.82,64.69,64.73,120400.0,64.78,64.82,64.69,64.73,120400.0
2012-04-19 12:30:00,64.71,64.71,64.13,64.18,62400.0,64.71,64.71,64.13,64.18,62400.0
2012-04-19 13:00:00,64.18,64.25,64.07,64.21,79400.0,64.18,64.25,64.07,64.21,79400.0
2012-04-19 13:30:00,64.24,64.41,64.22,64.3,72600.0,64.24,64.41,64.22,64.3,72600.0
2012-04-19 14:00:00,64.29,64.35,64.12,64.2,67000.0,64.29,64.35,64.12,64.2,67000.0
2012-04-19 14:30:00,64.21,64.21,63.83,63.87,77700.0,64.21,64.21,63.83,63.87,77700.0
2012-04-19 15:00:00,63.88,64.06,63.78,64.01,114400.0,63.88,64.06,63.78,64.01,114400.0
2012-04-19 15:30:00,63.99,64.0,63.77,63.87,237400.0,63.99,64.0,63.77,63.87,237400.0
2012-04-20 09:30:00,64.54,64.71,64.0,64.36,222100.0,64.54,64.71,64.0,64.36,222100.0
2012-04-20 10:00:00,64.38,64.46,63.99,64.04,122300.0,64.38,64.46,63.99,64.04,122300.0
2012-04-20 10:30:00,64.06,64.32,63.91,63.99,67000.0,64.06,64.32,63.91,63.99,67000.0
2012-04-20 11:00:00,63.99,64.2,63.84,64.2,55600.0,63.99,64.2,63.84,64.2,55600.0
2012-04-20 11:30:00,64.19,64.44,64.18,64.44,41300.0,64.19,64.44,64.18,64.44,41300.0
2012-04-20 12:00:00,64.45,64.86,64.43,64.79,221500.0,64.45,64.86,64.43,64.79,221500.0
2012-04-20 12:30:00,64.8,64.96,64.79,64.92,115200.0,64.8,64.96,64.79,64.92,115200.0
2012-04-20 13:00:00,64.92,64.95,64.28,64.32,148500.0,64.92,64.95,64.28,64.32,148500.0
2012-04-20 13:30:00,64.31,64.46,64.2,64.27,106100.0,64.31,64.46,64.2,64.27,106100.0
2012-04-20 14:00:00,64.26,64.32,64.12,64.31,101400.0,64.26,64.32,64.12,64.31,101400.0
2012-04-20 14:30:00,64.29,64.34,63.88,63.92,107100.0,64.29,64.34,63.88,63.92,107100.0
2012-04-20 15:00:00,63.94,64.12,63.84,64.11,138300.0,63.94,64.12,63.84,64.11,138300.0
2012-04-20 15:30:00,64.12,64.23,64.05,64.06,237800.0,64.12,64.23,64.05,64.06,237800.0
2012-04-23 09:30:00,59.23,59.73,56.58,58.73,1805200.0,59.23,59.73,56.58,58.73,1805200.0
2012-04-23 10:00:00,58.75,58.75,57.88,58.01,832400.0,58.75,58.75,57.88,58.01,832400.0
2012-04-23 10:30:00,58.0,58.05,56.93,57.42,724500.0,58.0,58.05,56.93,57.42,724500.0
2012-04-23 11:00:00,57.42,59.14,57.42,59.05,711400.0,57.42,59.14,57.42,59.05,711400.0
2012-04-23 11:30:00,59.03,59.86,58.83,59.73,732500.0,59.03,59.86,58.83,59.73,732500.0
2012-04-23 12:00:00,59.73,59.74,58.92,59.12,313300.0,59.73,59.74,58.92,59.12,313300.0
2012-04-23 12:30:00,59.11,59.33,58.94,58.98,356700.0,59.11,59.33,58.94,58.98,356700.0
2012-04-23 13:00:00,58.98,59.1,58.71,58.85,193700.0,58.98,59.1,58.71,58.85,193700.0
2012-04-23 13:30:00,58.84,59.85,58.84,59.72,483900.0,58.84,59.85,58.84,59.72,483900.0
2012-04-23 14:00:00,59.72,60.34,59.65,59.7,690300.0,59.72,60.34,59.65,59.7,690300.0
2012-04-23 14:30:00,59.69,59.98,59.58,59.92,344900.0,59.69,59.98,59.58,59.92,344900.0
2012-04-23 15:00:00,59.92,60.88,59.82,60.81,701500.0,59.92,60.88,59.82,60.81,701500.0
2012-04-23 15:30:00,60.8,61.22,60.33,60.74,1092300.0,60.8,61.22,60.33,60.74,1092300.0
2012-04-24 09:30:00,60.77,60.91,59.12,59.12,306300.0,60.77,60.91,59.12,59.12,306300.0
2012-04-24 10:00:00,59.1,59.33,58.56,58.66,388500.0,59.1,59.33,58.56,58.66,388500.0
2012-04-24 10:30:00,58.68,58.68,57.92,58.0,362300.0,58.68,58.68,57.92,58.0,362300.0
2012-04-24 11:00:00,58.0,58.27,57.9,58.27,463500.0,58.0,58.27,57.9,58.27,463500.0
2012-04-24 11:30:00,58.28,58.8,58.24,58.3,246300.0,58.28,58.8,58.24,58.3,246300.0
2012-04-24 12:00:00,58.33,58.79,58.32,58.71,130600.0,58.33,58.79,58.32,58.71,130600.0
2012-04-24 12:30:00,58.7,59.0,58.7,58.92,480700.0,58.7,59.0,58.7,58.92,480700.0
2012-04-24 13:00:00,58.92,59.16,58.92,59.02,166100.0,58.92,59.16,58.92,59.02,166100.0
2012-04-24 13:30:00,59.03,59.12,58.95,58.96,286900.0,59.03,59.12,58.95,58.96,286900.0
2012-04-24 14:00:00,58.96,59.34,58.95,59.14,280200.0,58.96,59.34,58.95,59.14,280200.0
2012-04-24 14:30:00,59.13,59.45,59.09,59.37,340800.0,59.13,59.45,59.09,59.37,340800.0
2012-04-24 15:00:00,59.37,59.65,59.34,59.63,308100.0,59.37,59.65,59.34,59.63,308100.0
2012-04-24 15:30:00,59.63,59.97,59.62,59.83,752700.0,59.63,59.97,59.62,59.83,752700.0
2012-04-25 09:30:00,60.21,60.68,59.86,60.68,242200.0,60.21,60.68,59.86,60.68,242200.0
2012-04-25 10:00:00,60.66,60.66,60.24,60.31,188800.0,60.66,60.66,60.24,60.31,188800.0
2012-04-25 10:30:00,60.28,60.38,60.1,60.1,164900.0,60.28,60.38,60.1,60.1,164900.0
2012-04-25 11:00:00,60.08,60.14,59.88,59.96,100800.0,60.08,60.14,59.88,59.96,100800.0
2012-04-25 11:30:00,59.97,59.97,59.68,59.7,215500.0,59.97,59.97,59.68,59.7,215500.0
2012-04-25 12:00:00,59.69,59.82,59.63,59.78,396400.0,59.69,59.82,59.63,59.78,396400.0
2012-04-25 12:30:00,59.77,59.86,59.72,59.86,224400.0,59.77,59.86,59.72,59.86,224400.0
2012-04-25 13:00:00,59.83,59.97,59.8,59.89,121600.0,59.83,59.97,59.8,59.89,121600.0
2012-04-25 13:30:00,59.9,59.93,59.78,59.85,130900.0,59.9,59.93,59.78,59.85,130900.0
2012-04-25 14:00:00,59.82,60.0,59.81,59.89,100700.0,59.82,60.0,59.81,59.89,100700.0
2012-04-25 14:30:00,59.89,59.9,59.73,59.78,123300.0,59.89,59.9,59.73,59.78,123300.0
2012-04-25 15:00:00,59.79,59.9,59.73,59.81,145000.0,59.79,59.9,59.73,59.81,145000.0
2012-04-25 15:30:00,59.8,59.91,59.78,59.86,227300.0,59.8,59.91,59.78,59.86,227300.0
2012-04-26 09:30:00,59.71,60.14,59.51,59.56,115900.0,59.71,60.14,59.51,59.56,115900.0
2012-04-26 10:00:00,59.56,59.77,59.23,59.24,174600.0,59.56,59.77,59.23,59.24,174600.0
2012-04-26 10:30:00,59.25,59.57,59.04,59.04,150600.0,59.25,59.57,59.04,59.04,150600.0
2012-04-26 11:00:00,59.04,59.34,58.96,59.34,103900.0,59.04,59.34,58.96,59.34,103900.0
2012-04-26 11:30:00,59.38,59.5,59.3,59.43,82700.0,59.38,59.5,59.3,59.43,82700.0
2012-04-26 12:00:00,59.42,59.42,59.29,59.3,46100.0,59.42,59.42,59.29,59.3,46100.0
2012-04-26 12:30:00,59.29,59.32,59.07,59.16,66300.0,59.29,59.32,59.07,59.16,66300.0
2012-04-26 13:00:00,59.15,59.23,59.12,59.13,173300.0,59.15,59.23,59.12,59.13,173300.0
2012-04-26 13:30:00,59.14,59.15,58.98,59.01,144200.0,59.14,59.15,58.98,59.01,144200.0
2012-04-26 14:00:00,59.0,59.13,59.0,59.04,202000.0,59.0,59.13,59.0,59.04,202000.0
2012-04-26 14:30:00,59.03,59.04,58.97,59.0,120800.0,59.03,59.04,58.97,59.0,120800.0
2012-04-26 15:00:00,59.0,59.0,58.93,58.94,132300.0,59.0,59.0,58.93,58.94,132300.0
2012-04-26 15:30:00,58.96,58.96,58.59,58.68,584500.0,58.96,58.96,58.59,58.68,584500.0
2012-04-27 09:30:00,58.73,59.07,58.59,58.82,393000.0,58.73,59.07,58.59,58.82,393000.0
2012-04-27 10:00:00,58.82,58.95,58.74,58.9,263100.0,58.82,58.95,58.74,58.9,263100.0
2012-04-27 10:30:00,58.9,58.96,58.8,58.96,107200.0,58.9,58.96,58.8,58.96,107200.0
2012-04-27 11:00:00,58.97,59.26,58.97,59.23,108400.0,58.97,59.26,58.97,59.23,108400.0
2012-04-27 11:30:00,59.24,59.3,59.2,59.26,81900.0,59.24,59.3,59.2,59.26,81900.0
2012-04-27 12:00:00,59.25,59.36,59.22,59.31,70500.0,59.25,59.36,59.22,59.31,70500.0
2012-04-27 12:30:00,59.32,59.47,59.32,59.46,105800.0,59.32,59.47,59.32,59.46,105800.0
2012-04-27 13:00:00,59.47,59.49,59.35,59.36,65300.0,59.47,59.49,59.35,59.36,65300.0
2012-04-27 13:30:00,59.36,59.52,59.36,59.43,125300.0,59.36,59.52,59.36,59.43,125300.0
2012-04-27 14:00:00,59.42,59.45,59.29,59.33,351400.0,59.42,59.45,59.29,59.33,351400.0
2012-04-27 14:30:00,59.34,59.55,59.29,59.55,80400.0,59.34,59.55,59.29,59.55,80400.0
2012-04-27 15:00:00,59.54,59.54,59.22,59.25,330000.0,59.54,59.54,59.22,59.25,330000.0
2012-04-27 15:30:00,59.26,59.26,58.9,59.0,361900.0,59.26,59.26,58.9,59.0,361900.0
2012-04-30 09:30:00,59.05,59.19,58.75,58.95,193400.0,59.05,59.19,58.75,58.95,193400.0
2012-04-30 10:00:00,58.92,59.01,58.75,58.77,167100.0,58.92,59.01,58.75,58.77,167100.0
2012-04-30 10:30:00,58.78,58.91,58.67,58.71,193500.0,58.78,58.91,58.67,58.71,193500.0
2012-04-30 11:00:00,58.72,58.79,58.63,58.63,150400.0,58.72,58.79,58.63,58.63,150400.0
2012-04-30 11:30:00,58.63,58.67,58.27,58.32,120300.0,58.63,58.67,58.27,58.32,120300.0
2012-04-30 12:00:00,58.35,58.36,58.21,58.33,137100.0,58.35,58.36,58.21,58.33,137100.0
2012-04-30 12:30:00,58.32,58.39,58.16,58.16,149000.0,58.32,58.39,58.16,58.16,149000.0
2012-04-30 13:00:00,58.16,58.23,57.95,57.97,210300.0,58.16,58.23,57.95,57.97,210300.0
2012-04-30 13:30:00,57.97,58.15,57.95,58.08,121800.0,57.97,58.15,57.95,58.08,121800.0
2012-04-30 14:00:00,58.09,58.09,57.92,57.95,117200.0,58.09,58.09,57.92,57.95,117200.0
2012-04-30 14:30:00,57.94,58.0,57.64,58.0,189200.0,57.94,58.0,57.64,58.0,189200.0
2012-04-30 15:00:00,57.99,58.26,57.98,58.22,119500.0,57.99,58.26,57.98,58.22,119500.0
2012-04-30 15:30:00,58.22,58.25,58.0,58.13,235600.0,58.22,58.25,58.0,58.13,235600.0
2012-05-01 09:30:00,57.92,58.31,57.75,57.77,126500.0,57.92,58.31,57.75,57.77,126500.0
2012-05-01 10:00:00,57.82,58.44,57.76,58.37,172000.0,57.82,58.44,57.76,58.37,172000.0
2012-05-01 10:30:00,58.39,58.52,58.22,58.22,116200.0,58.39,58.52,58.22,58.22,116200.0
2012-05-01 11:00:00,58.22,58.36,58.16,58.36,102900.0,58.22,58.36,58.16,58.36,102900.0
2012-05-01 11:30:00,58.36,58.52,58.31,58.46,75700.0,58.36,58.52,58.31,58.46,75700.0
2012-05-01 12:00:00,58.47,58.49,58.4,58.42,96400.0,58.47,58.49,58.4,58.42,96400.0
2012-05-01 12:30:00,58.42,58.51,58.35,58.5,55300.0,58.42,58.51,58.35,58.5,55300.0
2012-05-01 13:00:00,58.5,58.51,58.27,58.3,75600.0,58.5,58.51,58.27,58.3,75600.0
2012-05-01 13:30:00,58.31,58.38,58.22,58.32,54100.0,58.31,58.38,58.22,58.32,54100.0
2012-05-01 14:00:00,58.32,58.33,58.16,58.3,64600.0,58.32,58.33,58.16,58.3,64600.0
2012-05-01 14:30:00,58.3,58.38,58.24,58.31,65400.0,58.3,58.38,58.24,58.31,65400.0
2012-05-01 15:00:00,58.33,58.35,58.22,58.26,107100.0,58.33,58.35,58.22,58.26,107100.0
2012-05-01 15:30:00,58.27,58.35,58.09,58.21,317400.0,58.27,58.35,58.09,58.21,317400.0
2012-05-02 09:30:00,57.72,58.39,57.72,58.32,150700.0,57.72,58.39,57.72,58.32,150700.0
2012-05-02 10:00:00,58.35,58.47,58.05,58.14,117400.0,58.35,58.47,58.05,58.14,117400.0
2012-05-02 10:30:00,58.11,58.36,58.03,58.29,102500.0,58.11,58.36,58.03,58.29,102500.0
2012-05-02 11:00:00,58.3,58.49,58.24,58.49,125800.0,58.3,58.49,58.24,58.49,125800.0
2012-05-02 11:30:00,58.49,58.52,58.28,58.37,134500.0,58.49,58.52,58.28,58.37,134500.0
2012-05-02 12:00:00,58.35,58.52,58.32,58.47,105000.0,58.35,58.52,58.32,58.47,105000.0
2012-05-02 12:30:00,58.47,58.59,58.35,58.38,162200.0,58.47,58.59,58.35,58.38,162200.0
2012-05-02 13:00:00,58.38,58.44,58.25,58.3,108000.0,58.38,58.44,58.25,58.3,108000.0
2012-05-02 13:30:00,58.3,58.67,58.3,58.62,64600.0,58.3,58.67,58.3,58.62,64600.0
2012-05-02 14:00:00,58.6,58.9,58.6,58.78,107900.0,58.6,58.9,58.6,58.78,107900.0
2012-05-02 14:30:00,58.77,58.77,58.41,58.55,151000.0,58.77,58.77,58.41,58.55,151000.0
2012-05-02 15:00:00,58.55,58.56,58.45,58.49,128800.0,58.55,58.56,58.45,58.49,128800.0
2012-05-02 15:30:00,58.49,58.6,58.41,58.58,217900.0,58.49,58.6,58.41,58.58,217900.0
2012-05-03 09:30:00,58.33,58.57,58.26,58.42,107200.0,58.33,58.57,58.26,58.42,107200.0
2012-05-03 10:00:00,58.41,58.44,57.8,57.91,139400.0,58.41,58.44,57.8,57.91,139400.0
2012-05-03 10:30:00,57.91,58.05,57.81,57.96,98700.0,57.91,58.05,57.81,57.96,98700.0
2012-05-03 11:00:00,57.94,57.96,57.8,57.82,87600.0,57.94,57.96,57.8,57.82,87600.0
2012-05-03 11:30:00,57.82,57.87,57.26,57.32,164100.0,57.82,57.87,57.26,57.32,164100.0
2012-05-03 12:00:00,57.33,57.37,57.17,57.26,142400.0,57.33,57.37,57.17,57.26,142400.0
2012-05-03 12:30:00,57.26,57.3,57.19,57.19,85500.0,57.26,57.3,57.19,57.19,85500.0
2012-05-03 13:00:00,57.18,57.22,57.04,57.04,114600.0,57.18,57.22,57.04,57.04,114600.0
2012-05-03 13:30:00,57.04,57.05,56.79,56.93,170400.0,57.04,57.05,56.79,56.93,170400.0
2012-05-03 14:00:00,56.91,57.02,56.83,56.9,203400.0,56.91,57.02,56.83,56.9,203400.0
2012-05-03 14:30:00,56.9,56.97,56.74,56.81,120700.0,56.9,56.97,56.74,56.81,120700.0
2012-05-03 15:00:00,56.81,57.19,56.76,57.19,268800.0,56.81,57.19,56.76,57.19,268800.0
2012-05-03 15:30:00,57.18,57.28,56.77,56.83,717400.0,57.18,57.28,56.77,56.83,717400.0
2012-05-04 09:30:00,56.45,56.54,56.0,56.05,317200.0,56.45,56.54,56.0,56.05,317200.0
2012-05-04 10:00:00,56.06,56.09,55.35,55.44,207300.0,56.06,56.09,55.35,55.44,207300.0
2012-05-04 10:30:00,55.45,55.9,55.3,55.89,138600.0,55.45,55.9,55.3,55.89,138600.0
2012-05-04 11:00:00,55.9,55.91,55.41,55.49,106600.0,55.9,55.91,55.41,55.49,106600.0
2012-05-04 11:30:00,55.5,55.5,55.21,55.41,116000.0,55.5,55.5,55.21,55.41,116000.0
2012-05-04 12:00:00,55.4,55.45,55.26,55.38,68500.0,55.4,55.45,55.26,55.38,68500.0
2012-05-04 12:30:00,55.39,55.42,55.26,55.38,76600.0,55.39,55.42,55.26,55.38,76600.0
2012-05-04 13:00:00,55.39,55.42,55.18,55.19,105000.0,55.39,55.42,55.18,55.19,105000.0
2012-05-04 13:30:00,55.19,55.35,55.17,55.28,148200.0,55.19,55.35,55.17,55.28,148200.0
2012-05-04 14:00:00,55.27,55.43,55.22,55.39,129100.0,55.27,55.43,55.22,55.39,129100.0
2012-05-04 14:30:00,55.39,55.48,55.23,55.41,187000.0,55.39,55.48,55.23,55.41,187000.0
2012-05-04 15:00:00,55.42,55.5,55.21,55.25,142100.0,55.42,55.5,55.21,55.25,142100.0
2012-05-04 15:30:00,55.29,55.42,55.15,55.19,443900.0,55.29,55.42,55.15,55.19,443900.0
2012-05-07 09:30:00,55.11,55.52,54.51,55.47,229200.0,55.11,55.52,54.51,55.47,229200.0
2012-05-07 10:00:00,55.5,55.52,55.36,55.37,92200.0,55.5,55.52,55.36,55.37,92200.0
2012-05-07 10:30:00,55.38,55.5,55.3,55.42,116700.0,55.38,55.5,55.3,55.42,116700.0
2012-05-07 11:00:00,55.45,55.53,55.35,55.4,130000.0,55.45,55.53,55.35,55.4,130000.0
2012-05-07 11:30:00,55.4,55.44,55.29,55.37,181200.0,55.4,55.44,55.29,55.37,181200.0
2012-05-07 12:00:00,55.36,55.45,55.31,55.35,174600.0,55.36,55.45,55.31,55.35,174600.0
2012-05-07 12:30:00,55.34,55.51,55.34,55.47,123700.0,55.34,55.51,55.34,55.47,123700.0
2012-05-07 13:00:00,55.46,55.53,55.42,55.43,126700.0,55.46,55.53,55.42,55.43,126700.0
2012-05-07 13:30:00,55.43,55.55,55.43,55.55,147100.0,55.43,55.55,55.43,55.55,147100.0
2012-05-07 14:00:00,55.55,55.65,55.42,55.46,131100.0,55.55,55.65,55.42,55.46,131100.0
2012-05-07 14:30:00,55.46,55.61,55.45,55.52,59900.0,55.46,55.61,55.45,55.52,59900.0
2012-05-07 15:00:00,55.52,55.55,55.45,55.49,91000.0,55.52,55.55,55.45,55.49,91000.0
2012-05-07 15:30:00,55.5,55.56,55.46,55.47,279000.0,55.5,55.56,55.46,55.47,279000.0
2012-05-08 09:30:00,55.2,55.36,54.52,54.96,229800.0,55.2,55.36,54.52,54.96,229800.0
2012-05-08 10:00:00,54.91,54.94,54.77,54.81,253600.0,54.91,54.94,54.77,54.81,253600.0
2012-05-08 10:30:00,54.81,54.83,54.32,54.48,203900.0,54.81,54.83,54.32,54.48,203900.0
2012-05-08 11:00:00,54.47,54.49,54.16,54.47,142300.0,54.47,54.49,54.16,54.47,142300.0
2012-05-08 11:30:00,54.48,54.87,54.37,54.61,190600.0,54.48,54.87,54.37,54.61,190600.0
2012-05-08 12:00:00,54.6,54.66,54.36,54.55,79100.0,54.6,54.66,54.36,54.55,79100.0
2012-05-08 12:30:00,54.56,54.56,54.34,54.42,83400.0,54.56,54.56,54.34,54.42,83400.0
2012-05-08 13:00:00,54.41,54.74,54.41,54.72,103000.0,54.41,54.74,54.41,54.72,103000.0
2012-05-08 13:30:00,54.72,55.05,54.69,55.04,103200.0,54.72,55.05,54.69,55.04,103200.0
2012-05-08 14:00:00,55.05,55.06,54.94,55.01,127600.0,55.05,55.06,54.94,55.01,127600.0
2012-05-08 14:30:00,55.01,55.12,54.92,55.01,108500.0,55.01,55.12,54.92,55.01,108500.0
2012-05-08 15:00:00,55.01,55.3,54.91,55.22,210400.0,55.01,55.3,54.91,55.22,210400.0
2012-05-08 15:30:00,55.22,55.52,55.14,55.41,331000.0,55.22,55.52,55.14,55.41,331000.0
2012-05-09 09:30:00,54.77,55.39,54.75,55.26,128900.0,54.77,55.39,54.75,55.26,128900.0
2012-05-09 10:00:00,55.27,55.47,54.85,55.0,257100.0,55.27,55.47,54.85,55.0,257100.0
2012-05-09 10:30:00,55.01,55.42,54.98,55.27,204600.0,55.01,55.42,54.98,55.27,204600.0
2012-05-09 11:00:00,55.26,55.58,55.24,55.35,237400.0,55.26,55.58,55.24,55.35,237400.0
2012-05-09 11:30:00,55.35,55.59,55.28,55.45,140600.0,55.35,55.59,55.28,55.45,140600.0
2012-05-09 12:00:00,55.47,55.57,55.39,55.55,98500.0,55.47,55.57,55.39,55.55,98500.0
2012-05-09 12:30:00,55.54,55.54,55.37,55.5,85600.0,55.54,55.54,55.37,55.5,85600.0
2012-05-09 13:00:00,55.49,55.58,55.31,55.37,93400.0,55.49,55.58,55.31,55.37,93400.0
2012-05-09 13:30:00,55.39,55.68,55.35,55.53,77300.0,55.39,55.68,55.35,55.53,77300.0
2012-05-09 14:00:00,55.51,55.85,55.51,55.78,167300.0,55.51,55.85,55.51,55.78,167300.0
2012-05-09 14:30:00,55.79,55.94,55.7,55.83,110000.0,55.79,55.94,55.7,55.83,110000.0
2012-05-09 15:00:00,55.83,55.89,55.68,55.7,174100.0,55.83,55.89,55.68,55.7,174100.0
2012-05-09 15:30:00,55.69,56.05,55.67,55.96,522800.0,55.69,56.05,55.67,55.96,522800.0
2012-05-10 09:30:00,56.03,56.31,55.49,55.55,183200.0,56.03,56.31,55.49,55.55,183200.0
2012-05-10 10:00:00,55.54,55.56,54.81,54.87,259300.0,55.54,55.56,54.81,54.87,259300.0
2012-05-10 10:30:00,54.86,54.91,54.51,54.54,224000.0,54.86,54.91,54.51,54.54,224000.0
2012-05-10 11:00:00,54.55,54.67,54.46,54.48,100800.0,54.55,54.67,54.46,54.48,100800.0
2012-05-10 11:30:00,54.48,54.51,54.22,54.32,93200.0,54.48,54.51,54.22,54.32,93200.0
2012-05-10 12:00:00,54.32,54.33,54.16,54.26,104400.0,54.32,54.33,54.16,54.26,104400.0
2012-05-10 12:30:00,54.27,54.55,54.23,54.42,154600.0,54.27,54.55,54.23,54.42,154600.0
2012-05-10 13:00:00,54.42,54.51,54.36,54.41,140000.0,54.42,54.51,54.36,54.41,140000.0
2012-05-10 13:30:00,54.41,54.44,54.17,54.2,167700.0,54.41,54.44,54.17,54.2,167700.0
2012-05-10 14:00:00,54.2,54.39,54.16,54.39,149900.0,54.2,54.39,54.16,54.39,149900.0
2012-05-10 14:30:00,54.39,54.39,54.1,54.12,162600.0,54.39,54.39,54.1,54.12,162600.0
2012-05-10 15:00:00,54.12,54.14,53.97,53.97,284200.0,54.12,54.14,53.97,53.97,284200.0
2012-05-10 15:30:00,53.97,54.02,53.48,53.62,765900.0,53.97,54.02,53.48,53.62,765900.0
2012-05-11 09:30:00,53.45,53.89,53.4,53.75,205500.0,53.45,53.89,53.4,53.75,205500.0
2012-05-11 10:00:00,53.75,54.02,53.54,53.9,273800.0,53.75,54.02,53.54,53.9,273800.0
2012-05-11 10:30:00,53.9,54.01,53.8,53.93,178900.0,53.9,54.01,53.8,53.93,178900.0
2012-05-11 11:00:00,53.91,54.17,53.85,54.08,128000.0,53.91,54.17,53.85,54.08,128000.0
2012-05-11 11:30:00,54.1,54.34,54.1,54.21,104700.0,54.1,54.34,54.1,54.21,104700.0
2012-05-11 12:00:00,54.22,54.25,54.07,54.07,75400.0,54.22,54.25,54.07,54.07,75400.0
2012-05-11 12:30:00,54.08,54.13,54.0,54.05,63600.0,54.08,54.13,54.0,54.05,63600.0
2012-05-11 13:00:00,54.06,54.11,54.0,54.06,52000.0,54.06,54.11,54.0,54.06,52000.0
2012-05-11 13:30:00,54.05,54.11,53.84,53.87,155800.0,54.05,54.11,53.84,53.87,155800.0
2012-05-11 14:00:00,53.88,53.89,53.64,53.78,127600.0,53.88,53.89,53.64,53.78,127600.0
2012-05-11 14:30:00,53.79,53.84,53.69,53.72,137200.0,53.79,53.84,53.69,53.72,137200.0
2012-05-11 15:00:00,53.73,53.8,53.65,53.74,120800.0,53.73,53.8,53.65,53.74,120800.0
2012-05-11 15:30:00,53.75,53.75,53.39,53.43,295300.0,53.75,53.75,53.39,53.43,295300.0
2012-05-14 09:30:00,52.9,53.07,52.66,52.76,159800.0,52.9,53.07,52.66,52.76,159800.0
2012-05-14 10:00:00,52.71,53.0,52.68,52.76,142200.0,52.71,53.0,52.68,52.76,142200.0
2012-05-14 10:30:00,52.76,53.05,52.71,52.96,222500.0,52.76,53.05,52.71,52.96,222500.0
2012-05-14 11:00:00,52.97,53.42,52.95,53.32,137000.0,52.97,53.42,52.95,53.32,137000.0
2012-05-14 11:30:00,53.28,53.34,53.17,53.3,100700.0,53.28,53.34,53.17,53.3,100700.0
2012-05-14 12:00:00,53.3,53.31,53.07,53.09,184000.0,53.3,53.31,53.07,53.09,184000.0
2012-05-14 12:30:00,53.09,53.1,53.04,53.07,101800.0,53.09,53.1,53.04,53.07,101800.0
2012-05-14 13:00:00,53.07,53.19,52.97,53.05,104500.0,53.07,53.19,52.97,53.05,104500.0
2012-05-14 13:30:00,53.05,53.11,52.95,52.98,225000.0,53.05,53.11,52.95,52.98,225000.0
2012-05-14 14:00:00,52.98,53.1,52.85,53.01,68700.0,52.98,53.1,52.85,53.01,68700.0
2012-05-14 14:30:00,53.02,53.09,52.85,52.88,72200.0,53.02,53.09,52.85,52.88,72200.0
2012-05-14 15:00:00,52.9,53.0,52.85,52.86,90100.0,52.9,53.0,52.85,52.86,90100.0
2012-05-14 15:30:00,52.87,52.9,52.55,52.7,354300.0,52.87,52.9,52.55,52.7,354300.0
2012-05-15 09:30:00,52.69,53.23,52.54,53.23,147300.0,52.69,53.23,52.54,53.23,147300.0
2012-05-15 10:00:00,53.33,53.83,53.15,53.8,248400.0,53.33,53.83,53.15,53.8,248400.0
2012-05-15 10:30:00,53.81,53.84,53.62,53.73,189800.0,53.81,53.84,53.62,53.73,189800.0
2012-05-15 11:00:00,53.72,53.74,53.48,53.6,153100.0,53.72,53.74,53.48,53.6,153100.0
2012-05-15 11:30:00,53.56,53.92,53.56,53.91,160900.0,53.56,53.92,53.56,53.91,160900.0
2012-05-15 12:00:00,53.91,54.1,53.85,54.04,131100.0,53.91,54.1,53.85,54.04,131100.0
2012-05-15 12:30:00,54.05,54.07,53.87,53.87,93500.0,54.05,54.07,53.87,53.87,93500.0
2012-05-15 13:00:00,53.89,54.07,53.85,54.06,44800.0,53.89,54.07,53.85,54.06,44800.0
2012-05-15 13:30:00,54.05,54.05,53.81,53.92,242300.0,54.05,54.05,53.81,53.92,242300.0
2012-05-15 14:00:00,53.92,54.03,53.82,53.86,183800.0,53.92,54.03,53.82,53.86,183800.0
2012-05-15 14:30:00,53.87,53.88,53.46,53.5,99400.0,53.87,53.88,53.46,53.5,99400.0
2012-05-15 15:00:00,53.51,53.51,53.02,53.4,623300.0,53.51,53.51,53.02,53.4,623300.0
2012-05-15 15:30:00,53.41,53.68,53.38,53.42,386900.0,53.41,53.68,53.38,53.42,386900.0
2012-05-16 09:30:00,53.88,54.12,53.55,54.03,267400.0,53.88,54.12,53.55,54.03,267400.0
2012-05-16 10:00:00,54.02,54.34,53.77,54.22,215100.0,54.02,54.34,53.77,54.22,215100.0
2012-05-16 10:30:00,54.2,54.41,54.13,54.16,171300.0,54.2,54.41,54.13,54.16,171300.0
2012-05-16 11:00:00,54.14,54.15,53.83,53.9,131600.0,54.14,54.15,53.83,53.9,131600.0
2012-05-16 11:30:00,53.91,53.97,53.76,53.91,150100.0,53.91,53.97,53.76,53.91,150100.0
2012-05-16 12:00:00,53.92,53.95,53.82,53.92,141100.0,53.92,53.95,53.82,53.92,141100.0
2012-05-16 12:30:00,53.91,53.98,53.78,53.84,121400.0,53.91,53.98,53.78,53.84,121400.0
2012-05-16 13:00:00,53.85,53.87,53.68,53.68,198400.0,53.85,53.87,53.68,53.68,198400.0
2012-05-16 13:30:00,53.67,53.67,53.32,53.46,113900.0,53.67,53.67,53.32,53.46,113900.0
2012-05-16 14:00:00,53.45,53.62,53.31,53.49,97600.0,53.45,53.62,53.31,53.49,97600.0
2012-05-16 14:30:00,53.5,53.8,53.43,53.77,224600.0,53.5,53.8,53.43,53.77,224600.0
2012-05-16 15:00:00,53.77,53.81,53.6,53.7,172100.0,53.77,53.81,53.6,53.7,172100.0
2012-05-16 15:30:00,53.69,53.87,53.68,53.8,371700.0,53.69,53.87,53.68,53.8,371700.0
2012-05-17 09:30:00,53.62,53.94,53.55,53.76,132900.0,53.62,53.94,53.55,53.76,132900.0
2012-05-17 10:00:00,53.77,53.95,53.57,53.93,164100.0,53.77,53.95,53.57,53.93,164100.0
2012-05-17 10:30:00,53.92,53.95,53.6,53.7,168100.0,53.92,53.95,53.6,53.7,168100.0
2012-05-17 11:00:00,53.71,53.71,53.5,53.7,124300.0,53.71,53.71,53.5,53.7,124300.0
2012-05-17 11:30:00,53.7,53.71,53.61,53.66,128800.0,53.7,53.71,53.61,53.66,128800.0
2012-05-17 12:00:00,53.69,53.7,53.5,53.68,127800.0,53.69,53.7,53.5,53.68,127800.0
2012-05-17 12:30:00,53.67,53.72,53.57,53.61,188700.0,53.67,53.72,53.57,53.61,188700.0
2012-05-17 13:00:00,53.61,54.05,53.61,54.0,131100.0,53.61,54.05,53.61,54.0,131100.0
2012-05-17 13:30:00,53.98,54.01,53.73,53.79,132900.0,53.98,54.01,53.73,53.79,132900.0
2012-05-17 14:00:00,53.78,53.89,53.73,53.81,188900.0,53.78,53.89,53.73,53.81,188900.0
2012-05-17 14:30:00,53.81,53.85,53.75,53.83,154300.0,53.81,53.85,53.75,53.83,154300.0
2012-05-17 15:00:00,53.83,53.91,53.72,53.8,311100.0,53.83,53.91,53.72,53.8,311100.0
2012-05-17 15:30:00,53.8,53.84,53.58,53.58,477600.0,53.8,53.84,53.58,53.58,477600.0
2012-05-18 09:30:00,53.86,53.89,52.52,52.57,351100.0,53.86,53.89,52.52,52.57,351100.0
2012-05-18 10:00:00,52.56,52.98,52.56,52.89,210900.0,52.56,52.98,52.56,52.89,210900.0
2012-05-18 10:30:00,52.87,53.39,52.87,53.15,113000.0,52.87,53.39,52.87,53.15,113000.0
2012-05-18 11:00:00,53.17,53.27,52.98,53.18,152200.0,53.17,53.27,52.98,53.18,152200.0
2012-05-18 11:30:00,53.11,53.17,52.72,52.91,189600.0,53.11,53.17,52.72,52.91,189600.0
2012-05-18 12:00:00,52.93,53.5,52.91,53.46,102200.0,52.93,53.5,52.91,53.46,102200.0
2012-05-18 12:30:00,53.46,53.48,53.12,53.13,72600.0,53.46,53.48,53.12,53.13,72600.0
2012-05-18 13:00:00,53.14,53.14,52.96,53.0,103300.0,53.14,53.14,52.96,53.0,103300.0
2012-05-18 13:30:00,53.0,53.02,52.82,52.9,149200.0,53.0,53.02,52.82,52.9,149200.0
2012-05-18 14:00:00,52.85,53.0,52.84,52.89,109300.0,52.85,53.0,52.84,52.89,109300.0
2012-05-18 14:30:00,52.9,53.11,52.87,53.05,177500.0,52.9,53.11,52.87,53.05,177500.0
2012-05-18 15:00:00,53.05,53.11,52.92,53.05,335800.0,53.05,53.11,52.92,53.05,335800.0
2012-05-18 15:30:00,53.02,53.19,52.98,53.12,467200.0,53.02,53.19,52.98,53.12,467200.0
2012-05-21 09:30:00,52.56,53.12,52.07,52.15,397900.0,52.56,53.12,52.07,52.15,397900.0
2012-05-21 10:00:00,52.19,53.03,52.18,52.91,212900.0,52.19,53.03,52.18,52.91,212900.0
2012-05-21 10:30:00,52.96,53.43,52.91,53.41,166800.0,52.96,53.43,52.91,53.41,166800.0
2012-05-21 11:00:00,53.4,53.6,53.35,53.44,101300.0,53.4,53.6,53.35,53.44,101300.0
2012-05-21 11:30:00,53.46,53.72,53.37,53.59,158600.0,53.46,53.72,53.37,53.59,158600.0
2012-05-21 12:00:00,53.58,54.26,53.58,54.21,102200.0,53.58,54.26,53.58,54.21,102200.0
2012-05-21 12:30:00,54.22,54.34,54.06,54.1,179600.0,54.22,54.34,54.06,54.1,179600.0
2012-05-21 13:00:00,54.12,54.25,54.0,54.11,78900.0,54.12,54.25,54.0,54.11,78900.0
2012-05-21 13:30:00,54.08,54.12,53.89,53.91,80900.0,54.08,54.12,53.89,53.91,80900.0
2012-05-21 14:00:00,53.93,53.98,53.82,53.89,59500.0,53.93,53.98,53.82,53.89,59500.0
2012-05-21 14:30:00,53.89,54.0,53.85,53.91,150000.0,53.89,54.0,53.85,53.91,150000.0
2012-05-21 15:00:00,53.9,54.1,53.85,54.0,192900.0,53.9,54.1,53.85,54.0,192900.0
2012-05-21 15:30:00,54.02,54.18,53.9,54.12,300500.0,54.02,54.18,53.9,54.12,300500.0
2012-05-22 09:30:00,54.09,54.63,53.92,54.25,133700.0,54.09,54.63,53.92,54.25,133700.0
2012-05-22 10:00:00,54.29,54.76,54.24,54.65,142400.0,54.29,54.76,54.24,54.65,142400.0
2012-05-22 10:30:00,54.66,54.97,54.65,54.81,208400.0,54.66,54.97,54.65,54.81,208400.0
2012-05-22 11:00:00,54.81,55.12,54.76,54.97,156400.0,54.81,55.12,54.76,54.97,156400.0
2012-05-22 11:30:00,54.98,55.01,54.67,54.67,64800.0,54.98,55.01,54.67,54.67,64800.0
2012-05-22 12:00:00,54.67,54.72,54.47,54.67,105600.0,54.67,54.72,54.47,54.67,105600.0
2012-05-22 12:30:00,54.65,54.7,54.53,54.66,126500.0,54.65,54.7,54.53,54.66,126500.0
2012-05-22 13:00:00,54.65,54.76,54.44,54.52,54300.0,54.65,54.76,54.44,54.52,54300.0
2012-05-22 13:30:00,54.51,54.62,54.45,54.52,131300.0,54.51,54.62,54.45,54.52,131300.0
2012-05-22 14:00:00,54.51,54.55,54.44,54.51,127800.0,54.51,54.55,54.44,54.51,127800.0
2012-05-22 14:30:00,54.52,54.54,54.33,54.51,115400.0,54.52,54.54,54.33,54.51,115400.0
2012-05-22 15:00:00,54.51,54.53,54.33,54.33,122800.0,54.51,54.53,54.33,54.33,122800.0
2012-05-22 15:30:00,54.34,54.41,54.07,54.4,187900.0,54.34,54.41,54.07,54.4,187900.0
2012-05-23 09:30:00,53.76,54.14,53.45,54.04,137600.0,53.76,54.14,53.45,54.04,137600.0
2012-05-23 10:00:00,54.04,54.21,53.64,53.85,56500.0,54.04,54.21,53.64,53.85,56500.0
2012-05-23 10:30:00,53.87,53.93,53.46,53.55,107300.0,53.87,53.93,53.46,53.55,107300.0
2012-05-23 11:00:00,53.55,53.63,53.36,53.36,54500.0,53.55,53.63,53.36,53.36,54500.0
2012-05-23 11:30:00,53.38,53.51,53.2,53.22,52300.0,53.38,53.51,53.2,53.22,52300.0
2012-05-23 12:00:00,53.24,53.45,53.12,53.27,96200.0,53.24,53.45,53.12,53.27,96200.0
2012-05-23 12:30:00,53.27,53.55,53.27,53.54,134800.0,53.27,53.55,53.27,53.54,134800.0
2012-05-23 13:00:00,53.54,53.79,53.53,53.77,44400.0,53.54,53.79,53.53,53.77,44400.0
2012-05-23 13:30:00,53.8,53.97,53.77,53.9,62500.0,53.8,53.97,53.77,53.9,62500.0
2012-05-23 14:00:00,53.9,53.91,53.67,53.75,69300.0,53.9,53.91,53.67,53.75,69300.0
2012-05-23 14:30:00,53.76,54.09,53.74,54.0,78000.0,53.76,54.09,53.74,54.0,78000.0
2012-05-23 15:00:00,54.02,54.45,53.95,54.38,121300.0,54.02,54.45,53.95,54.38,121300.0
2012-05-23 15:30:00,54.38,54.69,54.38,54.56,145400.0,54.38,54.69,54.38,54.56,145400.0
2012-05-24 09:30:00,54.54,54.64,53.42,53.44,172900.0,54.54,54.64,53.42,53.44,172900.0
2012-05-24 10:00:00,53.49,53.86,53.4,53.59,169200.0,53.49,53.86,53.4,53.59,169200.0
2012-05-24 10:30:00,53.59,53.76,53.22,53.32,145600.0,53.59,53.76,53.22,53.32,145600.0
2012-05-24 11:00:00,53.35,53.38,53.17,53.32,141800.0,53.35,53.38,53.17,53.32,141800.0
2012-05-24 11:30:00,53.29,53.29,52.96,53.0,147900.0,53.29,53.29,52.96,53.0,147900.0
2012-05-24 12:00:00,53.01,53.02,52.6,52.64,200700.0,53.01,53.02,52.6,52.64,200700.0
2012-05-24 12:30:00,52.64,52.79,52.53,52.55,164000.0,52.64,52.79,52.53,52.55,164000.0
2012-05-24 13:00:00,52.55,52.67,52.45,52.52,172000.0,52.55,52.67,52.45,52.52,172000.0
2012-05-24 13:30:00,52.53,52.68,52.39,52.52,103800.0,52.53,52.68,52.39,52.52,103800.0
2012-05-24 14:00:00,52.52,52.64,52.49,52.59,166700.0,52.52,52.64,52.49,52.59,166700.0
2012-05-24 14:30:00,52.6,52.62,52.16,52.23,270400.0,52.6,52.62,52.16,52.23,270400.0
2012-05-24 15:00:00,52.24,52.44,52.18,52.38,305200.0,52.24,52.44,52.18,52.38,305200.0
2012-05-24 15:30:00,52.38,52.46,52.29,52.3,630700.0,52.38,52.46,52.29,52.3,630700.0
2012-05-25 09:30:00,52.44,52.76,52.33,52.56,144300.0,52.44,52.76,52.33,52.56,144300.0
2012-05-25 10:00:00,52.6,52.65,51.93,52.13,188000.0,52.6,52.65,51.93,52.13,188000.0
2012-05-25 10:30:00,52.13,52.31,52.04,52.25,142900.0,52.13,52.31,52.04,52.25,142900.0
2012-05-25 11:00:00,52.26,52.41,52.09,52.38,111700.0,52.26,52.41,52.09,52.38,111700.0
2012-05-25 11:30:00,52.38,52.38,52.22,52.36,61600.0,52.38,52.38,52.22,52.36,61600.0
2012-05-25 12:00:00,52.36,52.39,52.14,52.14,72500.0,52.36,52.39,52.14,52.14,72500.0
2012-05-25 12:30:00,52.15,52.29,52.15,52.19,48900.0,52.15,52.29,52.15,52.19,48900.0
2012-05-25 13:00:00,52.19,52.23,52.1,52.16,141700.0,52.19,52.23,52.1,52.16,141700.0
2012-05-25 13:30:00,52.16,52.46,52.16,52.36,214900.0,52.16,52.46,52.16,52.36,214900.0
2012-05-25 14:00:00,52.35,52.39,52.17,52.25,77100.0,52.35,52.39,52.17,52.25,77100.0
2012-05-25 14:30:00,52.24,52.28,52.17,52.19,104000.0,52.24,52.28,52.17,52.19,104000.0
2012-05-25 15:00:00,52.19,52.26,52.14,52.24,167000.0,52.19,52.26,52.14,52.24,167000.0
2012-05-25 15:30:00,52.24,52.37,52.22,52.26,231100.0,52.24,52.37,52.22,52.26,231100.0
2012-05-29 09:30:00,52.85,52.96,52.19,52.42,256700.0,52.85,52.96,52.19,52.42,256700.0
2012-05-29 10:00:00,52.45,52.96,52.3,52.86,179000.0,52.45,52.96,52.3,52.86,179000.0
2012-05-29 10:30:00,52.86,52.94,52.81,52.82,155100.0,52.86,52.94,52.81,52.82,155100.0
2012-05-29 11:00:00,52.81,52.83,52.74,52.77,66700.0,52.81,52.83,52.74,52.77,66700.0
2012-05-29 11:30:00,52.76,52.77,52.46,52.54,120100.0,52.76,52.77,52.46,52.54,120100.0
2012-05-29 12:00:00,52.53,52.53,52.29,52.4,78900.0,52.53,52.53,52.29,52.4,78900.0
2012-05-29 12:30:00,52.4,52.49,52.3,52.43,59800.0,52.4,52.49,52.3,52.43,59800.0
2012-05-29 13:00:00,52.43,52.5,52.36,52.37,60800.0,52.43,52.5,52.36,52.37,60800.0
2012-05-29 13:30:00,52.36,52.5,52.3,52.46,71200.0,52.36,52.5,52.3,52.46,71200.0
2012-05-29 14:00:00,52.46,52.54,52.43,52.49,96100.0,52.46,52.54,52.43,52.49,96100.0
2012-05-29 14:30:00,52.49,52.56,52.38,52.53,66200.0,52.49,52.56,52.38,52.53,66200.0
2012-05-29 15:00:00,52.51,52.53,52.45,52.48,116300.0,52.51,52.53,52.45,52.48,116300.0
2012-05-29 15:30:00,52.5,52.6,52.45,52.57,180700.0,52.5,52.6,52.45,52.57,180700.0
2012-05-30 09:30:00,52.05,52.37,51.49,51.68,204600.0,52.05,52.37,51.49,51.68,204600.0
2012-05-30 10:00:00,51.7,51.83,51.46,51.54,174000.0,51.7,51.83,51.46,51.54,174000.0
2012-05-30 10:30:00,51.57,51.65,51.37,51.52,184300.0,51.57,51.65,51.37,51.52,184300.0
2012-05-30 11:00:00,51.52,51.9,51.44,51.7,106000.0,51.52,51.9,51.44,51.7,106000.0
2012-05-30 11:30:00,51.71,51.83,51.59,51.8,100300.0,51.71,51.83,51.59,51.8,100300.0
2012-05-30 12:00:00,51.8,51.82,51.54,51.62,179900.0,51.8,51.82,51.54,51.62,179900.0
2012-05-30 12:30:00,51.64,51.84,51.63,51.69,85000.0,51.64,51.84,51.63,51.69,85000.0
2012-05-30 13:00:00,51.69,51.69,51.57,51.63,47900.0,51.69,51.69,51.57,51.63,47900.0
2012-05-30 13:30:00,51.63,51.88,51.62,51.85,111300.0,51.63,51.88,51.62,51.85,111300.0
2012-05-30 14:00:00,51.84,51.89,51.62,51.7,101800.0,51.84,51.89,51.62,51.7,101800.0
2012-05-30 14:30:00,51.71,51.77,51.65,51.68,77700.0,51.71,51.77,51.65,51.68,77700.0
2012-05-30 15:00:00,51.67,51.71,51.4,51.55,181000.0,51.67,51.71,51.4,51.55,181000.0
2012-05-30 15:30:00,51.56,51.6,51.46,51.49,233100.0,51.56,51.6,51.46,51.49,233100.0
2012-05-31 09:30:00,51.33,51.7,50.92,51.16,183100.0,51.33,51.7,50.92,51.16,183100.0
2012-05-31 10:00:00,51.15,51.26,50.77,50.87,101500.0,51.15,51.26,50.77,50.87,101500.0
2012-05-31 10:30:00,50.87,51.06,50.68,50.68,76500.0,50.87,51.06,50.68,50.68,76500.0
2012-05-31 11:00:00,50.7,50.83,50.55,50.8,75600.0,50.7,50.83,50.55,50.8,75600.0
2012-05-31 11:30:00,50.78,51.02,50.78,50.88,70000.0,50.78,51.02,50.78,50.88,70000.0
2012-05-31 12:00:00,50.87,51.16,50.84,51.06,112100.0,50.87,51.16,50.84,51.06,112100.0
2012-05-31 12:30:00,51.07,51.08,50.9,51.01,48000.0,51.07,51.08,50.9,51.01,48000.0
2012-05-31 13:00:00,51.02,51.14,50.81,50.86,196300.0,51.02,51.14,50.81,50.86,196300.0
2012-05-31 13:30:00,50.83,50.91,50.74,50.84,220900.0,50.83,50.91,50.74,50.84,220900.0
2012-05-31 14:00:00,50.84,51.02,50.79,50.93,329100.0,50.84,51.02,50.79,50.93,329100.0
2012-05-31 14:30:00,50.93,51.13,50.92,51.09,216000.0,50.93,51.13,50.92,51.09,216000.0
2012-05-31 15:00:00,51.08,51.44,51.04,51.39,428100.0,51.08,51.44,51.04,51.39,428100.0
2012-05-31 15:30:00,51.39,51.67,51.19,51.22,456200.0,51.39,51.67,51.19,51.22,456200.0
2012-06-01 09:30:00,51.0,51.48,50.35,51.25,333300.0,51.0,51.48,50.35,51.25,333300.0
2012-06-01 10:00:00,51.26,51.48,51.2,51.27,194000.0,51.26,51.48,51.2,51.27,194000.0
2012-06-01 10:30:00,51.25,51.25,50.91,50.94,94700.0,51.25,51.25,50.91,50.94,94700.0
2012-06-01 11:00:00,50.91,50.91,50.69,50.79,91000.0,50.91,50.91,50.69,50.79,91000.0
2012-06-01 11:30:00,50.81,50.84,50.52,50.54,101500.0,50.81,50.84,50.52,50.54,101500.0
2012-06-01 12:00:00,50.53,50.72,50.51,50.55,145400.0,50.53,50.72,50.51,50.55,145400.0
2012-06-01 12:30:00,50.56,50.58,50.43,50.45,108600.0,50.56,50.58,50.43,50.45,108600.0
2012-06-01 13:00:00,50.45,50.65,50.44,50.49,78700.0,50.45,50.65,50.44,50.49,78700.0
2012-06-01 13:30:00,50.51,50.54,50.32,50.37,118200.0,50.51,50.54,50.32,50.37,118200.0
2012-06-01 14:00:00,50.38,50.38,50.15,50.22,116700.0,50.38,50.38,50.15,50.22,116700.0
2012-06-01 14:30:00,50.2,50.42,50.2,50.41,270900.0,50.2,50.42,50.2,50.41,270900.0
2012-06-01 15:00:00,50.41,50.64,50.4,50.5,265100.0,50.41,50.64,50.4,50.5,265100.0
2012-06-01 15:30:00,50.5,50.61,50.44,50.46,335100.0,50.5,50.61,50.44,50.46,335100.0
2012-06-04 09:30:00,50.53,51.13,50.51,50.66,265200.0,50.53,51.13,50.51,50.66,265200.0
2012-06-04 10:00:00,50.66,50.74,50.52,50.58,244000.0,50.66,50.74,50.52,50.58,244000.0
2012-06-04 10:30:00,50.62,50.8,50.53,50.57,101500.0,50.62,50.8,50.53,50.57,101500.0
2012-06-04 11:00:00,50.53,50.66,50.5,50.6,152200.0,50.53,50.66,50.5,50.6,152200.0
2012-06-04 11:30:00,50.59,50.68,50.58,50.6,169700.0,50.59,50.68,50.58,50.6,169700.0
2012-06-04 12:00:00,50.58,50.6,50.42,50.5,162500.0,50.58,50.6,50.42,50.5,162500.0
2012-06-04 12:30:00,50.5,50.55,50.47,50.48,109300.0,50.5,50.55,50.47,50.48,109300.0
2012-06-04 13:00:00,50.49,50.59,50.43,50.5,225600.0,50.49,50.59,50.43,50.5,225600.0
2012-06-04 13:30:00,50.51,50.62,50.48,50.62,186200.0,50.51,50.62,50.48,50.62,186200.0
2012-06-04 14:00:00,50.62,50.78,50.57,50.76,192100.0,50.62,50.78,50.57,50.76,192100.0
2012-06-04 14:30:00,50.75,51.05,50.72,50.91,120200.0,50.75,51.05,50.72,50.91,120200.0
2012-06-04 15:00:00,50.91,50.94,50.83,50.89,279400.0,50.91,50.94,50.83,50.89,279400.0
2012-06-04 15:30:00,50.89,51.22,50.77,51.2,271300.0,50.89,51.22,50.77,51.2,271300.0
2012-06-05 09:30:00,50.77,51.48,50.77,51.43,199100.0,50.77,51.48,50.77,51.43,199100.0
2012-06-05 10:00:00,51.44,51.9,51.44,51.77,310800.0,51.44,51.9,51.44,51.77,310800.0
2012-06-05 10:30:00,51.79,51.79,51.43,51.46,215600.0,51.79,51.79,51.43,51.46,215600.0
2012-06-05 11:00:00,51.45,51.84,51.42,51.59,89300.0,51.45,51.84,51.42,51.59,89300.0
2012-06-05 11:30:00,51.6,51.7,51.44,51.51,128600.0,51.6,51.7,51.44,51.51,128600.0
2012-06-05 12:00:00,51.51,51.64,51.46,51.6,88900.0,51.51,51.64,51.46,51.6,88900.0
2012-06-05 12:30:00,51.61,51.78,51.61,51.64,114800.0,51.61,51.78,51.61,51.64,114800.0
2012-06-05 13:00:00,51.64,51.7,51.57,51.66,71100.0,51.64,51.7,51.57,51.66,71100.0
2012-06-05 13:30:00,51.65,51.71,51.58,51.65,191300.0,51.65,51.71,51.58,51.65,191300.0
2012-06-05 14:00:00,51.64,51.81,51.63,51.76,105500.0,51.64,51.81,51.63,51.76,105500.0
2012-06-05 14:30:00,51.75,51.8,51.64,51.76,78000.0,51.75,51.8,51.64,51.76,78000.0
2012-06-05 15:00:00,51.77,51.9,51.75,51.87,168300.0,51.77,51.9,51.75,51.87,168300.0
2012-06-05 15:30:00,51.86,51.99,51.81,51.93,297300.0,51.86,51.99,51.81,51.93,297300.0
2012-06-06 09:30:00,52.11,52.41,51.74,52.31,385300.0,52.11,52.41,51.74,52.31,385300.0
2012-06-06 10:00:00,52.32,52.57,52.12,52.19,172300.0,52.32,52.57,52.12,52.19,172300.0
2012-06-06 10:30:00,52.18,52.74,52.18,52.73,94200.0,52.18,52.74,52.18,52.73,94200.0
2012-06-06 11:00:00,52.73,52.83,52.67,52.7,89000.0,52.73,52.83,52.67,52.7,89000.0
2012-06-06 11:30:00,52.7,52.79,52.68,52.75,59500.0,52.7,52.79,52.68,52.75,59500.0
2012-06-06 12:00:00,52.75,52.82,52.72,52.82,70200.0,52.75,52.82,52.72,52.82,70200.0
2012-06-06 12:30:00,52.81,52.89,52.79,52.82,110900.0,52.81,52.89,52.79,52.82,110900.0
2012-06-06 13:00:00,52.81,52.82,52.66,52.69,66300.0,52.81,52.82,52.66,52.69,66300.0
2012-06-06 13:30:00,52.69,52.91,52.68,52.9,437300.0,52.69,52.91,52.68,52.9,437300.0
2012-06-06 14:00:00,52.91,53.08,52.9,53.04,163400.0,52.91,53.08,52.9,53.04,163400.0
2012-06-06 14:30:00,53.05,53.16,52.99,53.0,93300.0,53.05,53.16,52.99,53.0,93300.0
2012-06-06 15:00:00,53.0,53.08,52.97,53.03,185700.0,53.0,53.08,52.97,53.03,185700.0
2012-06-06 15:30:00,53.01,53.3,52.98,53.29,393900.0,53.01,53.3,52.98,53.29,393900.0
2012-06-07 09:30:00,53.75,53.92,53.35,53.63,182100.0,53.75,53.92,53.35,53.63,182100.0
2012-06-07 10:00:00,53.6,53.65,53.23,53.42,162300.0,53.6,53.65,53.23,53.42,162300.0
2012-06-07 10:30:00,53.42,53.44,53.17,53.39,377300.0,53.42,53.44,53.17,53.39,377300.0
2012-06-07 11:00:00,53.37,53.62,53.35,53.57,148800.0,53.37,53.62,53.35,53.57,148800.0
2012-06-07 11:30:00,53.56,53.76,53.53,53.54,140100.0,53.56,53.76,53.53,53.54,140100.0
2012-06-07 12:00:00,53.54,53.76,53.46,53.72,134900.0,53.54,53.76,53.46,53.72,134900.0
2012-06-07 12:30:00,53.71,53.98,53.69,53.95,128400.0,53.71,53.98,53.69,53.95,128400.0
2012-06-07 13:00:00,53.95,54.05,53.94,53.99,120800.0,53.95,54.05,53.94,53.99,120800.0
2012-06-07 13:30:00,53.98,54.03,53.76,53.77,93000.0,53.98,54.03,53.76,53.77,93000.0
2012-06-07 14:00:00,53.76,53.79,53.69,53.72,120600.0,53.76,53.79,53.69,53.72,120600.0
2012-06-07 14:30:00,53.72,53.86,53.69,53.85,89800.0,53.72,53.86,53.69,53.85,89800.0
2012-06-07 15:00:00,53.86,53.93,53.83,53.87,250600.0,53.86,53.93,53.83,53.87,250600.0
2012-06-07 15:30:00,53.87,53.98,53.71,53.78,471200.0,53.87,53.98,53.71,53.78,471200.0
2012-06-08 09:30:00,53.41,53.67,53.33,53.58,170600.0,53.41,53.67,53.33,53.58,170600.0
2012-06-08 10:00:00,53.57,53.78,53.53,53.61,133600.0,53.57,53.78,53.53,53.61,133600.0
2012-06-08 10:30:00,53.6,53.73,53.55,53.62,44600.0,53.6,53.73,53.55,53.62,44600.0
2012-06-08 11:00:00,53.6,53.62,53.48,53.59,76400.0,53.6,53.62,53.48,53.59,76400.0
2012-06-08 11:30:00,53.59,53.8,53.55,53.55,48400.0,53.59,53.8,53.55,53.55,48400.0
2012-06-08 12:00:00,53.55,53.65,53.54,53.62,55800.0,53.55,53.65,53.54,53.62,55800.0
2012-06-08 12:30:00,53.61,53.74,53.61,53.64,71600.0,53.61,53.74,53.61,53.64,71600.0
2012-06-08 13:00:00,53.64,53.71,53.62,53.64,57500.0,53.64,53.71,53.62,53.64,57500.0
2012-06-08 13:30:00,53.64,53.73,53.56,53.58,77300.0,53.64,53.73,53.56,53.58,77300.0
2012-06-08 14:00:00,53.55,53.64,53.52,53.64,104100.0,53.55,53.64,53.52,53.64,104100.0
2012-06-08 14:30:00,53.64,53.65,53.59,53.6,39300.0,53.64,53.65,53.59,53.6,39300.0
2012-06-08 15:00:00,53.61,53.68,53.58,53.63,62400.0,53.61,53.68,53.58,53.63,62400.0
2012-06-08 15:30:00,53.63,53.74,53.6,53.68,142800.0,53.63,53.74,53.6,53.68,142800.0
2012-06-11 09:30:00,53.83,54.15,53.63,53.87,121300.0,53.83,54.15,53.63,53.87,121300.0
2012-06-11 10:00:00,53.88,53.96,53.63,53.64,69500.0,53.88,53.96,53.63,53.64,69500.0
2012-06-11 10:30:00,53.64,53.76,53.55,53.64,105600.0,53.64,53.76,53.55,53.64,105600.0
2012-06-11 11:00:00,53.64,53.73,53.51,53.63,117900.0,53.64,53.73,53.51,53.63,117900.0
2012-06-11 11:30:00,53.62,53.72,53.58,53.69,78600.0,53.62,53.72,53.58,53.69,78600.0
2012-06-11 12:00:00,53.66,53.74,53.58,53.64,51100.0,53.66,53.74,53.58,53.64,51100.0
2012-06-11 12:30:00,53.64,53.74,53.6,53.67,40000.0,53.64,53.74,53.6,53.67,40000.0
2012-06-11 13:00:00,53.67,53.82,53.62,53.74,26200.0,53.67,53.82,53.62,53.74,26200.0
2012-06-11 13:30:00,53.75,53.78,53.56,53.56,49600.0,53.75,53.78,53.56,53.56,49600.0
2012-06-11 14:00:00,53.56,53.56,53.34,53.47,51600.0,53.56,53.56,53.34,53.47,51600.0
2012-06-11 14:30:00,53.47,53.57,53.43,53.52,116900.0,53.47,53.57,53.43,53.52,116900.0
2012-06-11 15:00:00,53.52,53.54,53.15,53.22,128700.0,53.52,53.54,53.15,53.22,128700.0
2012-06-11 15:30:00,53.23,53.41,53.2,53.32,402900.0,53.23,53.41,53.2,53.32,402900.0
2012-06-12 09:30:00,53.3,53.73,53.18,53.62,76200.0,53.3,53.73,53.18,53.62,76200.0
2012-06-12 10:00:00,53.69,53.8,53.4,53.47,115100.0,53.69,53.8,53.4,53.47,115100.0
2012-06-12 10:30:00,53.43,53.59,53.37,53.43,88000.0,53.43,53.59,53.37,53.43,88000.0
2012-06-12 11:00:00,53.43,54.03,53.43,53.93,68100.0,53.43,54.03,53.43,53.93,68100.0
2012-06-12 11:30:00,53.95,54.0,53.63,53.68,60600.0,53.95,54.0,53.63,53.68,60600.0
2012-06-12 12:00:00,53.64,53.78,53.52,53.52,38400.0,53.64,53.78,53.52,53.52,38400.0
2012-06-12 12:30:00,53.52,53.64,53.52,53.59,80700.0,53.52,53.64,53.52,53.59,80700.0
2012-06-12 13:00:00,53.56,53.75,53.55,53.62,111800.0,53.56,53.75,53.55,53.62,111800.0
2012-06-12 13:30:00,53.6,53.67,53.56,53.6,154500.0,53.6,53.67,53.56,53.6,154500.0
2012-06-12 14:00:00,53.59,53.68,53.55,53.57,54800.0,53.59,53.68,53.55,53.57,54800.0
2012-06-12 14:30:00,53.6,53.7,53.41,53.5,63300.0,53.6,53.7,53.41,53.5,63300.0
2012-06-12 15:00:00,53.51,53.61,53.43,53.61,86700.0,53.51,53.61,53.43,53.61,86700.0
2012-06-12 15:30:00,53.59,53.72,53.48,53.65,120400.0,53.59,53.72,53.48,53.65,120400.0
2012-06-13 09:30:00,53.55,53.68,52.71,52.82,634000.0,53.55,53.68,52.71,52.82,634000.0
2012-06-13 10:00:00,52.88,52.93,52.67,52.81,218600.0,52.88,52.93,52.67,52.81,218600.0
2012-06-13 10:30:00,52.81,52.97,52.79,52.91,95500.0,52.81,52.97,52.79,52.91,95500.0
2012-06-13 11:00:00,52.9,52.91,52.7,52.74,161900.0,52.9,52.91,52.7,52.74,161900.0
2012-06-13 11:30:00,52.75,52.9,52.7,52.77,104500.0,52.75,52.9,52.7,52.77,104500.0
2012-06-13 12:00:00,52.78,52.78,52.48,52.5,102100.0,52.78,52.78,52.48,52.5,102100.0
2012-06-13 12:30:00,52.49,52.7,52.48,52.63,78100.0,52.49,52.7,52.48,52.63,78100.0
2012-06-13 13:00:00,52.62,52.64,52.44,52.47,71600.0,52.62,52.64,52.44,52.47,71600.0
2012-06-13 13:30:00,52.47,52.51,52.18,52.21,133700.0,52.47,52.51,52.18,52.21,133700.0
2012-06-13 14:00:00,52.21,52.3,52.14,52.18,59200.0,52.21,52.3,52.14,52.18,59200.0
2012-06-13 14:30:00,52.18,52.2,51.86,51.98,101400.0,52.18,52.2,51.86,51.98,101400.0
2012-06-13 15:00:00,51.98,51.99,51.72,51.74,89300.0,51.98,51.99,51.72,51.74,89300.0
2012-06-13 15:30:00,51.74,51.87,51.59,51.79,317100.0,51.74,51.87,51.59,51.79,317100.0
2012-06-14 09:30:00,51.67,51.67,50.87,51.44,327200.0,51.67,51.67,50.87,51.44,327200.0
2012-06-14 10:00:00,51.45,51.51,51.15,51.21,155100.0,51.45,51.51,51.15,51.21,155100.0
2012-06-14 10:30:00,51.21,51.23,51.05,51.18,185700.0,51.21,51.23,51.05,51.18,185700.0
2012-06-14 11:00:00,51.18,51.4,51.09,51.39,147400.0,51.18,51.4,51.09,51.39,147400.0
2012-06-14 11:30:00,51.4,51.4,51.2,51.27,87300.0,51.4,51.4,51.2,51.27,87300.0
2012-06-14 12:00:00,51.28,51.35,51.24,51.3,121400.0,51.28,51.35,51.24,51.3,121400.0
2012-06-14 12:30:00,51.31,51.36,51.25,51.3,55400.0,51.31,51.36,51.25,51.3,55400.0
2012-06-14 13:00:00,51.3,51.38,51.25,51.28,97600.0,51.3,51.38,51.25,51.28,97600.0
2012-06-14 13:30:00,51.28,51.35,51.1,51.15,82300.0,51.28,51.35,51.1,51.15,82300.0
2012-06-14 14:00:00,51.15,51.22,50.97,50.97,72000.0,51.15,51.22,50.97,50.97,72000.0
2012-06-14 14:30:00,50.97,51.02,50.7,50.7,116200.0,50.97,51.02,50.7,50.7,116200.0
2012-06-14 15:00:00,50.71,51.18,50.7,51.03,295500.0,50.71,51.18,50.7,51.03,295500.0
2012-06-14 15:30:00,51.03,51.35,51.03,51.22,437500.0,51.03,51.35,51.03,51.22,437500.0
2012-06-15 09:30:00,51.3,51.34,50.59,50.64,372700.0,51.3,51.34,50.59,50.64,372700.0
2012-06-15 10:00:00,50.64,50.9,50.57,50.7,385400.0,50.64,50.9,50.57,50.7,385400.0
2012-06-15 10:30:00,50.7,50.71,50.55,50.58,152600.0,50.7,50.71,50.55,50.58,152600.0
2012-06-15 11:00:00,50.58,50.64,50.41,50.46,181800.0,50.58,50.64,50.41,50.46,181800.0
2012-06-15 11:30:00,50.46,50.48,50.28,50.3,160100.0,50.46,50.48,50.28,50.3,160100.0
2012-06-15 12:00:00,50.3,50.41,50.26,50.36,136900.0,50.3,50.41,50.26,50.36,136900.0
2012-06-15 12:30:00,50.37,50.43,50.18,50.37,132000.0,50.37,50.43,50.18,50.37,132000.0
2012-06-15 13:00:00,50.38,50.4,50.11,50.17,196000.0,50.38,50.4,50.11,50.17,196000.0
2012-06-15 13:30:00,50.18,50.29,50.17,50.17,156700.0,50.18,50.29,50.17,50.17,156700.0
2012-06-15 14:00:00,50.17,50.21,50.16,50.19,159100.0,50.17,50.21,50.16,50.19,159100.0
2012-06-15 14:30:00,50.19,50.44,50.18,50.24,255600.0,50.19,50.44,50.18,50.24,255600.0
2012-06-15 15:00:00,50.25,50.28,50.06,50.13,529600.0,50.25,50.28,50.06,50.13,529600.0
2012-06-15 15:30:00,50.13,50.49,50.04,50.39,692000.0,50.13,50.49,50.04,50.39,692000.0
2012-06-18 09:30:00,50.49,50.5,49.83,49.98,592600.0,50.49,50.5,49.83,49.98,592600.0
2012-06-18 10:00:00,49.99,50.07,49.85,50.05,367200.0,49.99,50.07,49.85,50.05,367200.0
2012-06-18 10:30:00,50.05,50.08,49.65,49.66,586900.0,50.05,50.08,49.65,49.66,586900.0
2012-06-18 11:00:00,49.66,49.78,49.41,49.5,343100.0,49.66,49.78,49.41,49.5,343100.0
2012-06-18 11:30:00,49.51,49.85,49.46,49.76,255700.0,49.51,49.85,49.46,49.76,255700.0
2012-06-18 12:00:00,49.76,49.81,49.51,49.51,280100.0,49.76,49.81,49.51,49.51,280100.0
2012-06-18 12:30:00,49.5,49.55,49.3,49.32,311300.0,49.5,49.55,49.3,49.32,311300.0
2012-06-18 13:00:00,49.34,49.49,49.13,49.24,277200.0,49.34,49.49,49.13,49.24,277200.0
2012-06-18 13:30:00,49.24,49.32,48.99,49.29,337100.0,49.24,49.32,48.99,49.29,337100.0
2012-06-18 14:00:00,49.3,49.49,49.27,49.34,192000.0,49.3,49.49,49.27,49.34,192000.0
2012-06-18 14:30:00,49.34,49.39,49.15,49.26,197300.0,49.34,49.39,49.15,49.26,197300.0
2012-06-18 15:00:00,49.25,49.38,49.17,49.36,327900.0,49.25,49.38,49.17,49.36,327900.0
2012-06-18 15:30:00,49.36,49.37,49.14,49.17,611400.0,49.36,49.37,49.14,49.17,611400.0
2012-06-19 09:30:00,49.32,49.41,48.44,48.77,543500.0,49.32,49.41,48.44,48.77,543500.0
2012-06-19 10:00:00,48.77,48.92,48.41,48.48,460900.0,48.77,48.92,48.41,48.48,460900.0
2012-06-19 10:30:00,48.48,48.49,48.25,48.37,498800.0,48.48,48.49,48.25,48.37,498800.0
2012-06-19 11:00:00,48.37,48.38,48.16,48.19,278800.0,48.37,48.38,48.16,48.19,278800.0
2012-06-19 11:30:00,48.2,48.21,48.06,48.09,292600.0,48.2,48.21,48.06,48.09,292600.0
2012-06-19 12:00:00,48.1,48.34,48.08,48.31,395800.0,48.1,48.34,48.08,48.31,395800.0
2012-06-19 12:30:00,48.32,48.62,48.25,48.57,363800.0,48.32,48.62,48.25,48.57,363800.0
2012-06-19 13:00:00,48.57,48.8,48.56,48.7,220400.0,48.57,48.8,48.56,48.7,220400.0
2012-06-19 13:30:00,48.7,48.75,48.65,48.69,242600.0,48.7,48.75,48.65,48.69,242600.0
2012-06-19 14:00:00,48.69,48.9,48.67,48.77,264600.0,48.69,48.9,48.67,48.77,264600.0
2012-06-19 14:30:00,48.79,48.94,48.63,48.7,234800.0,48.79,48.94,48.63,48.7,234800.0
2012-06-19 15:00:00,48.71,48.89,48.69,48.76,208300.0,48.71,48.89,48.69,48.76,208300.0
2012-06-19 15:30:00,48.75,48.76,48.61,48.66,373800.0,48.75,48.76,48.61,48.66,373800.0
2012-06-20 09:30:00,48.83,49.19,48.36,49.08,314800.0,48.83,49.19,48.36,49.08,314800.0
2012-06-20 10:00:00,49.11,49.46,48.86,49.46,298300.0,49.11,49.46,48.86,49.46,298300.0
2012-06-20 10:30:00,49.46,51.06,49.45,50.59,1054000.0,49.46,51.06,49.45,50.59,1054000.0
2012-06-20 11:00:00,50.6,50.79,50.17,50.28,475100.0,50.6,50.79,50.17,50.28,475100.0
2012-06-20 11:30:00,50.28,50.69,50.28,50.63,211200.0,50.28,50.69,50.28,50.63,211200.0
2012-06-20 12:00:00,50.63,50.82,50.28,50.39,270100.0,50.63,50.82,50.28,50.39,270100.0
2012-06-20 12:30:00,50.38,50.84,50.25,50.76,181600.0,50.38,50.84,50.25,50.76,181600.0
2012-06-20 13:00:00,50.75,51.06,50.52,50.96,273300.0,50.75,51.06,50.52,50.96,273300.0
2012-06-20 13:30:00,50.95,51.06,50.63,50.77,184400.0,50.95,51.06,50.63,50.77,184400.0
2012-06-20 14:00:00,50.76,50.77,50.53,50.69,186200.0,50.76,50.77,50.53,50.69,186200.0
2012-06-20 14:30:00,50.69,50.9,50.52,50.6,150600.0,50.69,50.9,50.52,50.6,150600.0
2012-06-20 15:00:00,50.6,50.65,50.38,50.56,169500.0,50.6,50.65,50.38,50.56,169500.0
2012-06-20 15:30:00,50.54,50.59,50.42,50.56,270100.0,50.54,50.59,50.42,50.56,270100.0
2012-06-21 09:30:00,50.33,50.66,50.14,50.3,98800.0,50.33,50.66,50.14,50.3,98800.0
2012-06-21 10:00:00,50.26,50.36,49.88,49.97,119500.0,50.26,50.36,49.88,49.97,119500.0
2012-06-21 10:30:00,49.98,50.2,49.88,49.99,82300.0,49.98,50.2,49.88,49.99,82300.0
2012-06-21 11:00:00,50.0,50.0,49.63,49.76,154400.0,50.0,50.0,49.63,49.76,154400.0
2012-06-21 11:30:00,49.75,49.78,49.57,49.58,124200.0,49.75,49.78,49.57,49.58,124200.0
2012-06-21 12:00:00,49.58,49.59,49.25,49.26,102500.0,49.58,49.59,49.25,49.26,102500.0
2012-06-21 12:30:00,49.26,49.4,49.22,49.38,82000.0,49.26,49.4,49.22,49.38,82000.0
2012-06-21 13:00:00,49.37,49.45,49.31,49.39,82100.0,49.37,49.45,49.31,49.39,82100.0
2012-06-21 13:30:00,49.38,49.53,49.37,49.44,107800.0,49.38,49.53,49.37,49.44,107800.0
2012-06-21 14:00:00,49.45,49.48,49.28,49.35,75500.0,49.45,49.48,49.28,49.35,75500.0
2012-06-21 14:30:00,49.35,49.48,49.29,49.44,92000.0,49.35,49.48,49.29,49.44,92000.0
2012-06-21 15:00:00,49.44,49.45,49.15,49.29,151900.0,49.44,49.45,49.15,49.29,151900.0
2012-06-21 15:30:00,49.27,49.29,49.09,49.16,384700.0,49.27,49.29,49.09,49.16,384700.0
2012-06-22 09:30:00,49.28,49.41,49.0,49.22,190700.0,49.28,49.41,49.0,49.22,190700.0
2012-06-22 10:00:00,49.22,49.89,49.19,49.51,270800.0,49.22,49.89,49.19,49.51,270800.0
2012-06-22 10:30:00,49.5,49.5,49.1,49.33,135300.0,49.5,49.5,49.1,49.33,135300.0
2012-06-22 11:00:00,49.34,49.43,49.22,49.24,35400.0,49.34,49.43,49.22,49.24,35400.0
2012-06-22 11:30:00,49.24,49.28,49.2,49.21,24600.0,49.24,49.28,49.2,49.21,24600.0
2012-06-22 12:00:00,49.21,49.47,49.2,49.44,61600.0,49.21,49.47,49.2,49.44,61600.0
2012-06-22 12:30:00,49.43,49.51,49.39,49.43,46100.0,49.43,49.51,49.39,49.43,46100.0
2012-06-22 13:00:00,49.41,49.46,49.36,49.39,42300.0,49.41,49.46,49.36,49.39,42300.0
2012-06-22 13:30:00,49.39,49.44,49.34,49.4,33200.0,49.39,49.44,49.34,49.4,33200.0
2012-06-22 14:00:00,49.41,49.46,49.31,49.36,42900.0,49.41,49.46,49.31,49.36,42900.0
2012-06-22 14:30:00,49.35,49.52,49.33,49.49,40800.0,49.35,49.52,49.33,49.49,40800.0
2012-06-22 15:00:00,49.5,49.52,49.37,49.45,65300.0,49.5,49.52,49.37,49.45,65300.0
2012-06-22 15:30:00,49.45,49.6,49.44,49.47,172500.0,49.45,49.6,49.44,49.47,172500.0
2012-06-25 09:30:00,48.86,48.9,48.36,48.71,158900.0,48.86,48.9,48.36,48.71,158900.0
2012-06-25 10:00:00,48.75,48.8,48.53,48.59,106400.0,48.75,48.8,48.53,48.59,106400.0
2012-06-25 10:30:00,48.59,48.71,48.46,48.65,146200.0,48.59,48.71,48.46,48.65,146200.0
2012-06-25 11:00:00,48.64,48.64,48.3,48.3,104900.0,48.64,48.64,48.3,48.3,104900.0
2012-06-25 11:30:00,48.3,48.34,48.25,48.27,63900.0,48.3,48.34,48.25,48.27,63900.0
2012-06-25 12:00:00,48.26,48.41,48.25,48.35,34000.0,48.26,48.41,48.25,48.35,34000.0
2012-06-25 12:30:00,48.35,48.37,48.27,48.31,31300.0,48.35,48.37,48.27,48.31,31300.0
2012-06-25 13:00:00,48.3,48.46,48.26,48.46,56800.0,48.3,48.46,48.26,48.46,56800.0
2012-06-25 13:30:00,48.45,48.6,48.45,48.58,53200.0,48.45,48.6,48.45,48.58,53200.0
2012-06-25 14:00:00,48.58,48.67,48.52,48.6,105800.0,48.58,48.67,48.52,48.6,105800.0
2012-06-25 14:30:00,48.59,48.68,48.55,48.61,79000.0,48.59,48.68,48.55,48.61,79000.0
2012-06-25 15:00:00,48.61,48.83,48.58,48.82,157500.0,48.61,48.83,48.58,48.82,157500.0
2012-06-25 15:30:00,48.82,48.98,48.75,48.81,529100.0,48.82,48.98,48.75,48.81,529100.0
2012-06-26 09:30:00,48.97,49.49,48.91,49.32,120600.0,48.97,49.49,48.91,49.32,120600.0
2012-06-26 10:00:00,49.3,49.43,48.86,48.95,84500.0,49.3,49.43,48.86,48.95,84500.0
2012-06-26 10:30:00,48.95,48.99,48.69,48.73,77500.0,48.95,48.99,48.69,48.73,77500.0
2012-06-26 11:00:00,48.73,48.88,48.57,48.82,89900.0,48.73,48.88,48.57,48.82,89900.0
2012-06-26 11:30:00,48.82,48.95,48.79,48.95,84100.0,48.82,48.95,48.79,48.95,84100.0
2012-06-26 12:00:00,48.95,49.07,48.93,49.03,56100.0,48.95,49.07,48.93,49.03,56100.0
2012-06-26 12:30:00,49.04,49.23,49.01,49.01,57300.0,49.04,49.23,49.01,49.01,57300.0
2012-06-26 13:00:00,49.0,49.04,48.97,49.02,26600.0,49.0,49.04,48.97,49.02,26600.0
2012-06-26 13:30:00,49.01,49.04,48.92,48.95,37700.0,49.01,49.04,48.92,48.95,37700.0
2012-06-26 14:00:00,48.93,49.17,48.93,49.06,64300.0,48.93,49.17,48.93,49.06,64300.0
2012-06-26 14:30:00,49.06,49.07,48.9,49.04,123900.0,49.06,49.07,48.9,49.04,123900.0
2012-06-26 15:00:00,49.05,49.09,48.99,49.01,155300.0,49.05,49.09,48.99,49.01,155300.0
2012-06-26 15:30:00,49.01,49.14,48.98,49.03,187900.0,49.01,49.14,48.98,49.03,187900.0
2012-06-27 09:30:00,49.37,49.46,49.17,49.42,59700.0,49.37,49.46,49.17,49.42,59700.0
2012-06-27 10:00:00,49.41,49.74,49.36,49.53,81400.0,49.41,49.74,49.36,49.53,81400.0
2012-06-27 10:30:00,49.53,49.59,49.4,49.48,65400.0,49.53,49.59,49.4,49.48,65400.0
2012-06-27 11:00:00,49.5,49.61,49.35,49.4,57400.0,49.5,49.61,49.35,49.4,57400.0
2012-06-27 11:30:00,49.42,49.57,49.37,49.38,31200.0,49.42,49.57,49.37,49.38,31200.0
2012-06-27 12:00:00,49.37,49.47,49.36,49.41,24900.0,49.37,49.47,49.36,49.41,24900.0
2012-06-27 12:30:00,49.4,49.44,49.33,49.35,20200.0,49.4,49.44,49.33,49.35,20200.0
2012-06-27 13:00:00,49.35,49.41,49.31,49.37,31100.0,49.35,49.41,49.31,49.37,31100.0
2012-06-27 13:30:00,49.35,49.35,49.18,49.2,42800.0,49.35,49.35,49.18,49.2,42800.0
2012-06-27 14:00:00,49.22,49.24,49.04,49.11,34800.0,49.22,49.24,49.04,49.11,34800.0
2012-06-27 14:30:00,49.11,49.23,49.06,49.18,55400.0,49.11,49.23,49.06,49.18,55400.0
2012-06-27 15:00:00,49.19,49.41,49.16,49.4,106300.0,49.19,49.41,49.16,49.4,106300.0
2012-06-27 15:30:00,49.4,49.45,49.3,49.36,171000.0,49.4,49.45,49.3,49.36,171000.0
2012-06-28 09:30:00,49.18,49.3,48.49,48.89,61400.0,49.18,49.3,48.49,48.89,61400.0
2012-06-28 10:00:00,48.88,48.95,48.61,48.61,123900.0,48.88,48.95,48.61,48.61,123900.0
2012-06-28 10:30:00,48.6,48.62,47.98,48.08,148700.0,48.6,48.62,47.98,48.08,148700.0
2012-06-28 11:00:00,48.08,48.18,48.04,48.1,70500.0,48.08,48.18,48.04,48.1,70500.0
2012-06-28 11:30:00,48.1,48.19,47.85,47.85,118300.0,48.1,48.19,47.85,47.85,118300.0
2012-06-28 12:00:00,47.86,47.9,47.54,47.6,141100.0,47.86,47.9,47.54,47.6,141100.0
2012-06-28 12:30:00,47.6,47.6,47.33,47.35,156600.0,47.6,47.6,47.33,47.35,156600.0
2012-06-28 13:00:00,47.35,47.45,47.28,47.28,103800.0,47.35,47.45,47.28,47.28,103800.0
2012-06-28 13:30:00,47.29,47.39,47.19,47.23,139600.0,47.29,47.39,47.19,47.23,139600.0
2012-06-28 14:00:00,47.23,47.23,46.96,47.03,163900.0,47.23,47.23,46.96,47.03,163900.0
2012-06-28 14:30:00,47.01,47.05,46.97,46.98,143300.0,47.01,47.05,46.97,46.98,143300.0
2012-06-28 15:00:00,46.99,47.05,46.94,47.01,152000.0,46.99,47.05,46.94,47.01,152000.0
2012-06-28 15:30:00,47.02,47.56,47.0,47.47,432300.0,47.02,47.56,47.0,47.47,432300.0
2012-06-29 09:30:00,48.32,48.86,48.17,48.84,259100.0,48.32,48.86,48.17,48.84,259100.0
2012-06-29 10:00:00,48.88,48.91,48.63,48.66,230100.0,48.88,48.91,48.63,48.66,230100.0
2012-06-29 10:30:00,48.64,48.82,48.62,48.82,167800.0,48.64,48.82,48.62,48.82,167800.0
2012-06-29 11:00:00,48.79,49.05,48.79,48.97,96700.0,48.79,49.05,48.79,48.97,96700.0
2012-06-29 11:30:00,48.98,49.07,48.97,49.02,50200.0,48.98,49.07,48.97,49.02,50200.0
2012-06-29 12:00:00,49.02,49.1,49.0,49.08,52800.0,49.02,49.1,49.0,49.08,52800.0
2012-06-29 12:30:00,49.07,49.43,49.07,49.35,121500.0,49.07,49.43,49.07,49.35,121500.0
2012-06-29 13:00:00,49.35,49.4,49.23,49.25,74500.0,49.35,49.4,49.23,49.25,74500.0
2012-06-29 13:30:00,49.25,49.37,49.24,49.34,88300.0,49.25,49.37,49.24,49.34,88300.0
2012-06-29 14:00:00,49.34,49.57,49.32,49.57,91800.0,49.34,49.57,49.32,49.57,91800.0
2012-06-29 14:30:00,49.55,49.59,49.43,49.49,145300.0,49.55,49.59,49.43,49.49,145300.0
2012-06-29 15:00:00,49.49,49.5,49.37,49.38,189600.0,49.49,49.5,49.37,49.38,189600.0
2012-06-29 15:30:00,49.38,49.59,49.37,49.59,471900.0,49.38,49.59,49.37,49.59,471900.0
2012-07-02 09:30:00,49.5,49.58,48.62,49.0,233500.0,49.5,49.58,48.62,49.0,233500.0
2012-07-02 10:00:00,48.98,48.99,48.54,48.55,107600.0,48.98,48.99,48.54,48.55,107600.0
2012-07-02 10:30:00,48.54,48.56,48.25,48.35,186900.0,48.54,48.56,48.25,48.35,186900.0
2012-07-02 11:00:00,48.34,48.37,48.08,48.1,90200.0,48.34,48.37,48.08,48.1,90200.0
2012-07-02 11:30:00,48.11,48.51,48.11,48.47,96800.0,48.11,48.51,48.11,48.47,96800.0
2012-07-02 12:00:00,48.46,48.58,48.38,48.56,129400.0,48.46,48.58,48.38,48.56,129400.0
2012-07-02 12:30:00,48.55,48.73,48.54,48.68,52100.0,48.55,48.73,48.54,48.68,52100.0
2012-07-02 13:00:00,48.66,48.66,48.54,48.59,36900.0,48.66,48.66,48.54,48.59,36900.0
2012-07-02 13:30:00,48.6,48.6,48.54,48.59,36900.0,48.6,48.6,48.54,48.59,36900.0
2012-07-02 14:00:00,48.59,48.66,48.54,48.62,53000.0,48.59,48.66,48.54,48.62,53000.0
2012-07-02 14:30:00,48.63,48.66,48.57,48.57,64900.0,48.63,48.66,48.57,48.57,64900.0
2012-07-02 15:00:00,48.57,48.59,48.32,48.33,144900.0,48.57,48.59,48.32,48.33,144900.0
2012-07-02 15:30:00,48.33,48.48,48.3,48.44,310700.0,48.33,48.48,48.3,48.44,310700.0
2012-07-03 09:30:00,48.3,48.94,47.95,48.18,230700.0,48.3,48.94,47.95,48.18,230700.0
2012-07-03 10:00:00,48.18,48.23,48.09,48.19,374200.0,48.18,48.23,48.09,48.19,374200.0
2012-07-03 10:30:00,48.18,48.39,48.16,48.32,433200.0,48.18,48.39,48.16,48.32,433200.0
2012-07-03 11:00:00,48.31,49.1,48.29,49.05,284100.0,48.31,49.1,48.29,49.05,284100.0
2012-07-03 11:30:00,49.06,49.1,48.97,48.99,213700.0,49.06,49.1,48.97,48.99,213700.0
2012-07-03 12:00:00,49.0,49.35,49.0,49.35,208800.0,49.0,49.35,49.0,49.35,208800.0
2012-07-03 12:30:00,49.35,49.83,49.35,49.55,504400.0,49.35,49.83,49.35,49.55,504400.0
2012-07-05 09:30:00,49.61,50.14,49.57,49.58,227100.0,49.61,50.14,49.57,49.58,227100.0
2012-07-05 10:00:00,49.57,49.73,49.37,49.5,230100.0,49.57,49.73,49.37,49.5,230100.0
2012-07-05 10:30:00,49.5,50.14,49.49,50.04,96400.0,49.5,50.14,49.49,50.04,96400.0
2012-07-05 11:00:00,50.02,50.06,49.94,49.97,189100.0,50.02,50.06,49.94,49.97,189100.0
2012-07-05 11:30:00,49.95,49.96,49.75,49.9,65700.0,49.95,49.96,49.75,49.9,65700.0
2012-07-05 12:00:00,49.9,49.96,49.88,49.89,49100.0,49.9,49.96,49.88,49.89,49100.0
2012-07-05 12:30:00,49.89,49.93,49.88,49.92,27000.0,49.89,49.93,49.88,49.92,27000.0
2012-07-05 13:00:00,49.92,49.99,49.9,49.97,73700.0,49.92,49.99,49.9,49.97,73700.0
2012-07-05 13:30:00,49.97,50.34,49.96,50.34,175200.0,49.97,50.34,49.96,50.34,175200.0
2012-07-05 14:00:00,50.34,50.41,50.18,50.36,168900.0,50.34,50.41,50.18,50.36,168900.0
2012-07-05 14:30:00,50.34,50.47,50.32,50.39,150100.0,50.34,50.47,50.32,50.39,150100.0
2012-07-05 15:00:00,50.39,50.46,50.32,50.33,141700.0,50.39,50.46,50.32,50.33,141700.0
2012-07-05 15:30:00,50.34,50.34,50.19,50.26,270600.0,50.34,50.34,50.19,50.26,270600.0
2012-07-06 09:30:00,50.0,50.0,48.62,48.73,253200.0,50.0,50.0,48.62,48.73,253200.0
2012-07-06 10:00:00,48.75,48.82,48.33,48.33,171600.0,48.75,48.82,48.33,48.33,171600.0
2012-07-06 10:30:00,48.32,48.38,47.98,48.24,293500.0,48.32,48.38,47.98,48.24,293500.0
2012-07-06 11:00:00,48.2,48.3,48.0,48.03,174900.0,48.2,48.3,48.0,48.03,174900.0
2012-07-06 11:30:00,48.02,48.04,47.59,47.64,236300.0,48.02,48.04,47.59,47.64,236300.0
2012-07-06 12:00:00,47.6,47.66,47.07,47.31,206400.0,47.6,47.66,47.07,47.31,206400.0
2012-07-06 12:30:00,47.3,47.42,47.24,47.35,85600.0,47.3,47.42,47.24,47.35,85600.0
2012-07-06 13:00:00,47.35,47.54,47.32,47.33,77300.0,47.35,47.54,47.32,47.33,77300.0
2012-07-06 13:30:00,47.34,47.36,47.13,47.24,58600.0,47.34,47.36,47.13,47.24,58600.0
2012-07-06 14:00:00,47.24,47.3,47.16,47.27,44700.0,47.24,47.3,47.16,47.27,44700.0
2012-07-06 14:30:00,47.27,47.3,47.17,47.21,66700.0,47.27,47.3,47.17,47.21,66700.0
2012-07-06 15:00:00,47.22,47.4,47.22,47.34,160300.0,47.22,47.4,47.22,47.34,160300.0
2012-07-06 15:30:00,47.35,47.4,47.17,47.27,470800.0,47.35,47.4,47.17,47.27,470800.0
2012-07-09 09:30:00,47.29,47.44,46.53,46.54,307700.0,47.29,47.44,46.53,46.54,307700.0
2012-07-09 10:00:00,46.54,46.82,46.08,46.62,419500.0,46.54,46.82,46.08,46.62,419500.0
2012-07-09 10:30:00,46.61,46.66,46.3,46.49,273400.0,46.61,46.66,46.3,46.49,273400.0
2012-07-09 11:00:00,46.51,46.55,46.32,46.32,152400.0,46.51,46.55,46.32,46.32,152400.0
2012-07-09 11:30:00,46.31,46.32,45.65,45.71,387500.0,46.31,46.32,45.65,45.71,387500.0
2012-07-09 12:00:00,45.71,45.79,45.35,45.5,253400.0,45.71,45.79,45.35,45.5,253400.0
2012-07-09 12:30:00,45.5,45.53,45.39,45.41,267100.0,45.5,45.53,45.39,45.41,267100.0
2012-07-09 13:00:00,45.4,45.51,45.4,45.48,199100.0,45.4,45.51,45.4,45.48,199100.0
2012-07-09 13:30:00,45.48,45.5,45.36,45.39,186800.0,45.48,45.5,45.36,45.39,186800.0
2012-07-09 14:00:00,45.39,45.46,44.97,45.0,316500.0,45.39,45.46,44.97,45.0,316500.0
2012-07-09 14:30:00,45.0,45.01,44.78,44.81,301900.0,45.0,45.01,44.78,44.81,301900.0
2012-07-09 15:00:00,44.82,44.86,44.56,44.74,594800.0,44.82,44.86,44.56,44.74,594800.0
2012-07-09 15:30:00,44.75,44.98,44.7,44.94,731700.0,44.75,44.98,44.7,44.94,731700.0
2012-07-10 09:30:00,45.24,45.48,44.4,44.46,761300.0,45.24,45.48,44.4,44.46,761300.0
2012-07-10 10:00:00,44.46,44.88,44.27,44.87,434400.0,44.46,44.88,44.27,44.87,434400.0
2012-07-10 10:30:00,44.87,44.89,44.58,44.81,133300.0,44.87,44.89,44.58,44.81,133300.0
2012-07-10 11:00:00,44.79,45.03,44.65,45.01,316300.0,44.79,45.03,44.65,45.01,316300.0
2012-07-10 11:30:00,45.01,45.01,44.76,44.8,125800.0,45.01,45.01,44.76,44.8,125800.0
2012-07-10 12:00:00,44.8,44.93,44.76,44.76,129200.0,44.8,44.93,44.76,44.76,129200.0
2012-07-10 12:30:00,44.77,44.84,44.76,44.83,74800.0,44.77,44.84,44.76,44.83,74800.0
2012-07-10 13:00:00,44.82,44.92,44.68,44.7,59500.0,44.82,44.92,44.68,44.7,59500.0
2012-07-10 13:30:00,44.69,44.71,44.49,44.49,114400.0,44.69,44.71,44.49,44.49,114400.0
2012-07-10 14:00:00,44.49,44.58,44.43,44.54,140500.0,44.49,44.58,44.43,44.54,140500.0
2012-07-10 14:30:00,44.55,44.7,44.5,44.54,92300.0,44.55,44.7,44.5,44.54,92300.0
2012-07-10 15:00:00,44.54,44.55,44.2,44.23,338000.0,44.54,44.55,44.2,44.23,338000.0
2012-07-10 15:30:00,44.24,44.36,44.04,44.28,664900.0,44.24,44.36,44.04,44.28,664900.0
2012-07-11 09:30:00,44.46,45.15,44.16,45.09,320900.0,44.46,45.15,44.16,45.09,320900.0
2012-07-11 10:00:00,45.09,45.45,45.03,45.09,304600.0,45.09,45.45,45.03,45.09,304600.0
2012-07-11 10:30:00,45.09,45.12,44.78,44.93,254100.0,45.09,45.12,44.78,44.93,254100.0
2012-07-11 11:00:00,44.92,45.01,44.69,44.73,96200.0,44.92,45.01,44.69,44.73,96200.0
2012-07-11 11:30:00,44.73,44.85,44.63,44.64,72000.0,44.73,44.85,44.63,44.64,72000.0
2012-07-11 12:00:00,44.64,44.71,44.5,44.52,100000.0,44.64,44.71,44.5,44.52,100000.0
2012-07-11 12:30:00,44.51,44.63,44.49,44.53,78300.0,44.51,44.63,44.49,44.53,78300.0
2012-07-11 13:00:00,44.52,44.57,44.33,44.45,144400.0,44.52,44.57,44.33,44.45,144400.0
2012-07-11 13:30:00,44.45,44.57,44.36,44.54,106100.0,44.45,44.57,44.36,44.54,106100.0
2012-07-11 14:00:00,44.54,44.58,44.44,44.5,297100.0,44.54,44.58,44.44,44.5,297100.0
2012-07-11 14:30:00,44.51,44.59,44.43,44.51,220600.0,44.51,44.59,44.43,44.51,220600.0
2012-07-11 15:00:00,44.51,44.65,44.44,44.58,155400.0,44.51,44.65,44.44,44.58,155400.0
2012-07-11 15:30:00,44.57,44.93,44.55,44.68,413000.0,44.57,44.93,44.55,44.68,413000.0
2012-07-12 09:30:00,44.52,44.68,44.11,44.12,336400.0,44.52,44.68,44.11,44.12,336400.0
2012-07-12 10:00:00,44.11,44.15,43.18,43.43,452300.0,44.11,44.15,43.18,43.43,452300.0
2012-07-12 10:30:00,43.43,43.64,43.31,43.54,236900.0,43.43,43.64,43.31,43.54,236900.0
2012-07-12 11:00:00,43.55,43.86,43.54,43.74,247700.0,43.55,43.86,43.54,43.74,247700.0
2012-07-12 11:30:00,43.74,44.41,43.74,44.37,269600.0,43.74,44.41,43.74,44.37,269600.0
2012-07-12 12:00:00,44.36,44.38,44.2,44.32,173400.0,44.36,44.38,44.2,44.32,173400.0
2012-07-12 12:30:00,44.32,44.56,44.21,44.51,137900.0,44.32,44.56,44.21,44.51,137900.0
2012-07-12 13:00:00,44.51,44.64,44.36,44.52,259300.0,44.51,44.64,44.36,44.52,259300.0
2012-07-12 13:30:00,44.53,44.67,44.26,44.26,248500.0,44.53,44.67,44.26,44.26,248500.0
2012-07-12 14:00:00,44.25,44.33,43.98,44.05,127400.0,44.25,44.33,43.98,44.05,127400.0
2012-07-12 14:30:00,44.05,44.12,43.97,44.1,117100.0,44.05,44.12,43.97,44.1,117100.0
2012-07-12 15:00:00,44.1,44.4,44.07,44.37,166800.0,44.1,44.4,44.07,44.37,166800.0
2012-07-12 15:30:00,44.37,44.5,44.21,44.33,447400.0,44.37,44.5,44.21,44.33,447400.0
2012-07-13 09:30:00,44.76,44.76,44.33,44.65,224700.0,44.76,44.76,44.33,44.65,224700.0
2012-07-13 10:00:00,44.66,45.11,44.64,45.0,515800.0,44.66,45.11,44.64,45.0,515800.0
2012-07-13 10:30:00,45.01,45.43,45.0,45.36,218700.0,45.01,45.43,45.0,45.36,218700.0
2012-07-13 11:00:00,45.35,45.41,45.04,45.09,260500.0,45.35,45.41,45.04,45.09,260500.0
2012-07-13 11:30:00,45.09,45.26,45.08,45.21,110000.0,45.09,45.26,45.08,45.21,110000.0
2012-07-13 12:00:00,45.21,45.39,45.19,45.34,228700.0,45.21,45.39,45.19,45.34,228700.0
2012-07-13 12:30:00,45.36,45.39,45.29,45.34,77200.0,45.36,45.39,45.29,45.34,77200.0
2012-07-13 13:00:00,45.33,45.77,45.31,45.75,437200.0,45.33,45.77,45.31,45.75,437200.0
2012-07-13 13:30:00,45.75,46.04,45.7,45.79,335500.0,45.75,46.04,45.7,45.79,335500.0
2012-07-13 14:00:00,45.79,45.98,45.77,45.97,141800.0,45.79,45.98,45.77,45.97,141800.0
2012-07-13 14:30:00,45.97,46.06,45.86,45.87,215500.0,45.97,46.06,45.86,45.87,215500.0
2012-07-13 15:00:00,45.86,46.0,45.86,46.0,215300.0,45.86,46.0,45.86,46.0,215300.0
2012-07-13 15:30:00,45.99,46.09,45.94,46.05,580300.0,45.99,46.09,45.94,46.05,580300.0
2012-07-16 09:30:00,45.7,45.97,45.54,45.67,423500.0,45.7,45.97,45.54,45.67,423500.0
2012-07-16 10:00:00,45.67,45.81,45.63,45.8,268700.0,45.67,45.81,45.63,45.8,268700.0
2012-07-16 10:30:00,45.8,46.06,45.69,45.98,275300.0,45.8,46.06,45.69,45.98,275300.0
2012-07-16 11:00:00,45.98,46.24,45.95,46.1,219800.0,45.98,46.24,45.95,46.1,219800.0
2012-07-16 11:30:00,46.1,46.35,46.1,46.31,334800.0,46.1,46.35,46.1,46.31,334800.0
2012-07-16 12:00:00,46.32,46.32,45.94,45.94,403400.0,46.32,46.32,45.94,45.94,403400.0
2012-07-16 12:30:00,45.94,45.99,45.8,45.92,182700.0,45.94,45.99,45.8,45.92,182700.0
2012-07-16 13:00:00,45.92,45.96,45.77,45.82,279200.0,45.92,45.96,45.77,45.82,279200.0
2012-07-16 13:30:00,45.82,45.85,45.62,45.66,258400.0,45.82,45.85,45.62,45.66,258400.0
2012-07-16 14:00:00,45.66,45.66,45.48,45.55,167700.0,45.66,45.66,45.48,45.55,167700.0
2012-07-16 14:30:00,45.55,45.56,45.26,45.37,222000.0,45.55,45.56,45.26,45.37,222000.0
2012-07-16 15:00:00,45.37,45.4,45.22,45.38,151000.0,45.37,45.4,45.22,45.38,151000.0
2012-07-16 15:30:00,45.38,45.39,45.11,45.28,286000.0,45.38,45.39,45.11,45.28,286000.0
2012-07-17 09:30:00,45.9,46.22,45.5,45.7,451400.0,45.9,46.22,45.5,45.7,451400.0
2012-07-17 10:00:00,45.7,45.82,45.39,45.69,241800.0,45.7,45.82,45.39,45.69,241800.0
2012-07-17 10:30:00,45.68,45.69,45.38,45.46,214300.0,45.68,45.69,45.38,45.46,214300.0
2012-07-17 11:00:00,45.46,45.54,45.32,45.51,120400.0,45.46,45.54,45.32,45.51,120400.0
2012-07-17 11:30:00,45.51,45.94,45.51,45.9,137000.0,45.51,45.94,45.51,45.9,137000.0
2012-07-17 12:00:00,45.9,46.01,45.81,45.99,228400.0,45.9,46.01,45.81,45.99,228400.0
2012-07-17 12:30:00,45.98,46.03,45.69,45.7,125700.0,45.98,46.03,45.69,45.7,125700.0
2012-07-17 13:00:00,45.71,45.79,45.59,45.75,145600.0,45.71,45.79,45.59,45.75,145600.0
2012-07-17 13:30:00,45.74,46.05,45.74,46.0,110600.0,45.74,46.05,45.74,46.0,110600.0
2012-07-17 14:00:00,46.0,46.08,45.91,46.08,117000.0,46.0,46.08,45.91,46.08,117000.0
2012-07-17 14:30:00,46.08,46.13,45.9,46.01,142100.0,46.08,46.13,45.9,46.01,142100.0
2012-07-17 15:00:00,46.0,46.02,45.43,45.43,320400.0,46.0,46.02,45.43,45.43,320400.0
2012-07-17 15:30:00,45.44,45.87,45.36,45.62,766400.0,45.44,45.87,45.36,45.62,766400.0
2012-07-18 09:30:00,46.24,48.2,46.0,47.65,1570600.0,46.24,48.2,46.0,47.65,1570600.0
2012-07-18 10:00:00,47.68,48.11,47.18,48.11,557400.0,47.68,48.11,47.18,48.11,557400.0
2012-07-18 10:30:00,48.11,49.34,47.86,49.33,775800.0,48.11,49.34,47.86,49.33,775800.0
2012-07-18 11:00:00,49.33,50.45,49.21,49.92,1129400.0,49.33,50.45,49.21,49.92,1129400.0
2012-07-18 11:30:00,49.92,50.19,49.51,50.09,560200.0,49.92,50.19,49.51,50.09,560200.0
2012-07-18 12:00:00,50.09,50.33,49.79,49.94,305400.0,50.09,50.33,49.79,49.94,305400.0
2012-07-18 12:30:00,49.95,50.0,49.23,49.24,234900.0,49.95,50.0,49.23,49.24,234900.0
2012-07-18 13:00:00,49.24,49.28,48.96,49.05,344800.0,49.24,49.28,48.96,49.05,344800.0
2012-07-18 13:30:00,49.04,49.07,48.62,48.82,361000.0,49.04,49.07,48.62,48.82,361000.0
2012-07-18 14:00:00,48.81,49.05,48.74,49.0,212900.0,48.81,49.05,48.74,49.0,212900.0
2012-07-18 14:30:00,49.0,49.03,48.69,49.01,276000.0,49.0,49.03,48.69,49.01,276000.0
2012-07-18 15:00:00,49.01,49.17,48.9,49.03,390700.0,49.01,49.17,48.9,49.03,390700.0
2012-07-18 15:30:00,49.04,49.1,48.61,48.75,663500.0,49.04,49.1,48.61,48.75,663500.0
2012-07-19 09:30:00,49.3,50.23,49.12,49.35,494400.0,49.3,50.23,49.12,49.35,494400.0
2012-07-19 10:00:00,49.32,49.68,49.13,49.59,386000.0,49.32,49.68,49.13,49.59,386000.0
2012-07-19 10:30:00,49.59,50.0,49.5,49.85,255300.0,49.59,50.0,49.5,49.85,255300.0
2012-07-19 11:00:00,49.87,50.06,49.81,49.99,319000.0,49.87,50.06,49.81,49.99,319000.0
2012-07-19 11:30:00,49.99,50.08,49.91,50.06,143200.0,49.99,50.08,49.91,50.06,143200.0
2012-07-19 12:00:00,50.06,50.21,49.98,50.03,192300.0,50.06,50.21,49.98,50.03,192300.0
2012-07-19 12:30:00,50.03,50.09,49.95,50.09,136800.0,50.03,50.09,49.95,50.09,136800.0
2012-07-19 13:00:00,50.08,50.12,49.8,49.86,130900.0,50.08,50.12,49.8,49.86,130900.0
2012-07-19 13:30:00,49.86,49.93,49.74,49.87,306300.0,49.86,49.93,49.74,49.87,306300.0
2012-07-19 14:00:00,49.86,49.89,49.74,49.83,104000.0,49.86,49.89,49.74,49.83,104000.0
2012-07-19 14:30:00,49.82,49.91,49.79,49.85,105500.0,49.82,49.91,49.79,49.85,105500.0
2012-07-19 15:00:00,49.86,50.02,49.8,50.01,248000.0,49.86,50.02,49.8,50.01,248000.0
2012-07-19 15:30:00,50.01,50.02,49.84,49.92,369400.0,50.01,50.02,49.84,49.92,369400.0
2012-07-20 09:30:00,49.53,50.08,49.42,49.52,607400.0,49.53,50.08,49.42,49.52,607400.0
2012-07-20 10:00:00,49.5,49.75,49.44,49.68,204100.0,49.5,49.75,49.44,49.68,204100.0
2012-07-20 10:30:00,49.68,49.69,49.5,49.68,189400.0,49.68,49.69,49.5,49.68,189400.0
2012-07-20 11:00:00,49.69,49.82,49.54,49.75,172700.0,49.69,49.82,49.54,49.75,172700.0
2012-07-20 11:30:00,49.75,49.83,49.62,49.79,193300.0,49.75,49.83,49.62,49.79,193300.0
2012-07-20 12:00:00,49.79,49.82,49.72,49.76,198700.0,49.79,49.82,49.72,49.76,198700.0
2012-07-20 12:30:00,49.75,49.82,49.63,49.78,217100.0,49.75,49.82,49.63,49.78,217100.0
2012-07-20 13:00:00,49.77,49.77,49.5,49.51,113600.0,49.77,49.77,49.5,49.51,113600.0
2012-07-20 13:30:00,49.51,49.59,49.47,49.59,147900.0,49.51,49.59,49.47,49.59,147900.0
2012-07-20 14:00:00,49.59,49.63,49.5,49.5,92800.0,49.59,49.63,49.5,49.5,92800.0
2012-07-20 14:30:00,49.5,49.51,49.39,49.41,74900.0,49.5,49.51,49.39,49.41,74900.0
2012-07-20 15:00:00,49.4,49.54,49.4,49.52,192300.0,49.4,49.54,49.4,49.52,192300.0
2012-07-20 15:30:00,49.51,49.57,49.37,49.39,429800.0,49.51,49.57,49.37,49.39,429800.0
2012-07-23 09:30:00,48.45,48.81,47.13,47.68,409300.0,48.45,48.81,47.13,47.68,409300.0
2012-07-23 10:00:00,47.66,47.71,47.42,47.51,279400.0,47.66,47.71,47.42,47.51,279400.0
2012-07-23 10:30:00,47.52,47.62,47.22,47.36,294700.0,47.52,47.62,47.22,47.36,294700.0
2012-07-23 11:00:00,47.36,47.59,47.3,47.46,182100.0,47.36,47.59,47.3,47.46,182100.0
2012-07-23 11:30:00,47.46,47.58,47.38,47.43,288200.0,47.46,47.58,47.38,47.43,288200.0
2012-07-23 12:00:00,47.44,47.51,47.39,47.46,108700.0,47.44,47.51,47.39,47.46,108700.0
2012-07-23 12:30:00,47.46,47.64,47.39,47.55,82200.0,47.46,47.64,47.39,47.55,82200.0
2012-07-23 13:00:00,47.54,47.76,47.5,47.67,75800.0,47.54,47.76,47.5,47.67,75800.0
2012-07-23 13:30:00,47.68,47.92,47.64,47.87,126800.0,47.68,47.92,47.64,47.87,126800.0
2012-07-23 14:00:00,47.86,47.88,47.68,47.73,121800.0,47.86,47.88,47.68,47.73,121800.0
2012-07-23 14:30:00,47.73,47.75,47.54,47.61,93700.0,47.73,47.75,47.54,47.61,93700.0
2012-07-23 15:00:00,47.6,47.9,47.55,47.87,163900.0,47.6,47.9,47.55,47.87,163900.0
2012-07-23 15:30:00,47.87,48.02,47.8,47.86,329800.0,47.87,48.02,47.8,47.86,329800.0
2012-07-24 09:30:00,47.87,47.97,47.45,47.75,117000.0,47.87,47.97,47.45,47.75,117000.0
2012-07-24 10:00:00,47.79,47.93,47.6,47.63,103900.0,47.79,47.93,47.6,47.63,103900.0
2012-07-24 10:30:00,47.64,47.77,47.55,47.61,114600.0,47.64,47.77,47.55,47.61,114600.0
2012-07-24 11:00:00,47.62,47.81,47.47,47.68,135800.0,47.62,47.81,47.47,47.68,135800.0
2012-07-24 11:30:00,47.68,47.79,47.49,47.64,139700.0,47.68,47.79,47.49,47.64,139700.0
2012-07-24 12:00:00,47.62,47.63,47.21,47.31,180400.0,47.62,47.63,47.21,47.31,180400.0
2012-07-24 12:30:00,47.31,47.48,47.25,47.44,137000.0,47.31,47.48,47.25,47.44,137000.0
2012-07-24 13:00:00,47.45,47.45,47.12,47.16,136700.0,47.45,47.45,47.12,47.16,136700.0
2012-07-24 13:30:00,47.15,47.3,47.05,47.22,102600.0,47.15,47.3,47.05,47.22,102600.0
2012-07-24 14:00:00,47.22,47.3,47.11,47.14,109700.0,47.22,47.3,47.11,47.14,109700.0
2012-07-24 14:30:00,47.14,47.23,47.1,47.18,182700.0,47.14,47.23,47.1,47.18,182700.0
2012-07-24 15:00:00,47.19,47.19,46.91,47.06,204800.0,47.19,47.19,46.91,47.06,204800.0
2012-07-24 15:30:00,47.07,47.32,47.0,47.31,383500.0,47.07,47.32,47.0,47.31,383500.0
2012-07-25 09:30:00,47.17,48.28,47.08,47.84,210500.0,47.17,48.28,47.08,47.84,210500.0
2012-07-25 10:00:00,47.87,47.95,47.57,47.72,173800.0,47.87,47.95,47.57,47.72,173800.0
2012-07-25 10:30:00,47.75,47.81,47.43,47.48,104800.0,47.75,47.81,47.43,47.48,104800.0
2012-07-25 11:00:00,47.49,47.84,47.45,47.68,286700.0,47.49,47.84,47.45,47.68,286700.0
2012-07-25 11:30:00,47.66,47.97,47.63,47.82,133000.0,47.66,47.97,47.63,47.82,133000.0
2012-07-25 12:00:00,47.82,47.91,47.64,47.68,101700.0,47.82,47.91,47.64,47.68,101700.0
2012-07-25 12:30:00,47.66,47.89,47.66,47.83,39900.0,47.66,47.89,47.66,47.83,39900.0
2012-07-25 13:00:00,47.84,48.0,47.82,47.86,131100.0,47.84,48.0,47.82,47.86,131100.0
2012-07-25 13:30:00,47.86,47.9,47.72,47.77,59400.0,47.86,47.9,47.72,47.77,59400.0
2012-07-25 14:00:00,47.78,47.83,47.66,47.76,201500.0,47.78,47.83,47.66,47.76,201500.0
2012-07-25 14:30:00,47.74,47.88,47.72,47.83,343700.0,47.74,47.88,47.72,47.83,343700.0
2012-07-25 15:00:00,47.83,47.89,47.51,47.56,223700.0,47.83,47.89,47.51,47.56,223700.0
2012-07-25 15:30:00,47.57,47.58,47.36,47.56,410900.0,47.57,47.58,47.36,47.56,410900.0
2012-07-26 09:30:00,48.46,49.52,48.43,48.68,354300.0,48.46,49.52,48.43,48.68,354300.0
2012-07-26 10:00:00,48.7,49.21,48.52,49.18,299400.0,48.7,49.21,48.52,49.18,299400.0
2012-07-26 10:30:00,49.16,49.3,48.99,49.16,205700.0,49.16,49.3,48.99,49.16,205700.0
2012-07-26 11:00:00,49.12,49.22,48.86,48.94,135900.0,49.12,49.22,48.86,48.94,135900.0
2012-07-26 11:30:00,48.95,49.0,48.6,48.76,83000.0,48.95,49.0,48.6,48.76,83000.0
2012-07-26 12:00:00,48.75,49.16,48.69,49.09,131300.0,48.75,49.16,48.69,49.09,131300.0
2012-07-26 12:30:00,49.09,49.22,48.99,49.21,86800.0,49.09,49.22,48.99,49.21,86800.0
2012-07-26 13:00:00,49.19,49.37,49.09,49.33,65600.0,49.19,49.37,49.09,49.33,65600.0
2012-07-26 13:30:00,49.33,49.44,49.04,49.07,162600.0,49.33,49.44,49.04,49.07,162600.0
2012-07-26 14:00:00,49.06,49.2,49.02,49.17,85600.0,49.06,49.2,49.02,49.17,85600.0
2012-07-26 14:30:00,49.17,49.19,49.09,49.15,63700.0,49.17,49.19,49.09,49.15,63700.0
2012-07-26 15:00:00,49.15,49.22,49.02,49.21,100200.0,49.15,49.22,49.02,49.21,100200.0
2012-07-26 15:30:00,49.22,49.37,49.16,49.27,423200.0,49.22,49.37,49.16,49.27,423200.0
2012-07-27 09:30:00,49.45,49.74,48.99,49.72,157800.0,49.45,49.74,48.99,49.72,157800.0
2012-07-27 10:00:00,49.73,49.8,49.53,49.66,99100.0,49.73,49.8,49.53,49.66,99100.0
2012-07-27 10:30:00,49.66,49.76,49.5,49.58,127500.0,49.66,49.76,49.5,49.58,127500.0
2012-07-27 11:00:00,49.61,49.88,49.61,49.66,95200.0,49.61,49.88,49.61,49.66,95200.0
2012-07-27 11:30:00,49.68,49.89,49.61,49.82,121100.0,49.68,49.89,49.61,49.82,121100.0
2012-07-27 12:00:00,49.84,49.87,49.59,49.87,110500.0,49.84,49.87,49.59,49.87,110500.0
2012-07-27 12:30:00,49.87,49.91,49.68,49.77,89200.0,49.87,49.91,49.68,49.77,89200.0
2012-07-27 13:00:00,49.76,50.0,49.67,49.99,104100.0,49.76,50.0,49.67,49.99,104100.0
2012-07-27 13:30:00,49.99,50.18,49.97,50.06,120600.0,49.99,50.18,49.97,50.06,120600.0
2012-07-27 14:00:00,50.04,50.12,49.92,50.03,95400.0,50.04,50.12,49.92,50.03,95400.0
2012-07-27 14:30:00,50.04,50.3,50.02,50.25,128700.0,50.04,50.3,50.02,50.25,128700.0
2012-07-27 15:00:00,50.24,50.43,50.23,50.39,117700.0,50.24,50.43,50.23,50.39,117700.0
2012-07-27 15:30:00,50.39,50.46,50.19,50.32,270800.0,50.39,50.46,50.19,50.32,270800.0
2012-07-30 09:30:00,50.16,50.17,49.07,49.3,203400.0,50.16,50.17,49.07,49.3,203400.0
2012-07-30 10:00:00,49.28,49.36,48.8,48.97,193000.0,49.28,49.36,48.8,48.97,193000.0
2012-07-30 10:30:00,48.98,48.98,48.31,48.36,239700.0,48.98,48.98,48.31,48.36,239700.0
2012-07-30 11:00:00,48.36,48.49,48.07,48.18,159400.0,48.36,48.49,48.07,48.18,159400.0
2012-07-30 11:30:00,48.17,48.27,48.03,48.14,100400.0,48.17,48.27,48.03,48.14,100400.0
2012-07-30 12:00:00,48.15,48.15,47.84,47.91,105200.0,48.15,48.15,47.84,47.91,105200.0
2012-07-30 12:30:00,47.9,48.36,47.78,48.28,172900.0,47.9,48.36,47.78,48.28,172900.0
2012-07-30 13:00:00,48.28,48.92,48.27,48.78,388900.0,48.28,48.92,48.27,48.78,388900.0
2012-07-30 13:30:00,48.78,48.8,48.58,48.58,412700.0,48.78,48.8,48.58,48.58,412700.0
2012-07-30 14:00:00,48.57,48.57,48.25,48.4,177600.0,48.57,48.57,48.25,48.4,177600.0
2012-07-30 14:30:00,48.4,48.54,48.28,48.41,198500.0,48.4,48.54,48.28,48.41,198500.0
2012-07-30 15:00:00,48.42,48.43,48.15,48.34,122600.0,48.42,48.43,48.15,48.34,122600.0
2012-07-30 15:30:00,48.35,48.38,48.13,48.33,334100.0,48.35,48.38,48.13,48.33,334100.0
2012-07-31 09:30:00,48.33,49.16,48.2,48.55,200700.0,48.33,49.16,48.2,48.55,200700.0
2012-07-31 10:00:00,48.57,48.93,48.35,48.86,174300.0,48.57,48.93,48.35,48.86,174300.0
2012-07-31 10:30:00,48.84,48.89,48.37,48.39,126800.0,48.84,48.89,48.37,48.39,126800.0
2012-07-31 11:00:00,48.41,48.78,48.35,48.72,68100.0,48.41,48.78,48.35,48.72,68100.0
2012-07-31 11:30:00,48.73,48.82,48.65,48.8,64300.0,48.73,48.82,48.65,48.8,64300.0
2012-07-31 12:00:00,48.79,48.79,48.42,48.71,229600.0,48.79,48.79,48.42,48.71,229600.0
2012-07-31 12:30:00,48.7,48.8,48.65,48.73,120700.0,48.7,48.8,48.65,48.73,120700.0
2012-07-31 13:00:00,48.73,48.82,48.68,48.78,61100.0,48.73,48.82,48.68,48.78,61100.0
2012-07-31 13:30:00,48.79,48.86,48.72,48.84,46300.0,48.79,48.86,48.72,48.84,46300.0
2012-07-31 14:00:00,48.83,48.89,48.75,48.83,68400.0,48.83,48.89,48.75,48.83,68400.0
2012-07-31 14:30:00,48.83,48.85,48.71,48.72,86900.0,48.83,48.85,48.71,48.72,86900.0
2012-07-31 15:00:00,48.71,48.73,48.58,48.68,95900.0,48.71,48.73,48.58,48.68,95900.0
2012-07-31 15:30:00,48.67,48.7,48.51,48.61,289000.0,48.67,48.7,48.51,48.61,289000.0
2012-08-01 09:30:00,48.19,48.4,47.59,47.59,194100.0,48.19,48.4,47.59,47.59,194100.0
2012-08-01 10:00:00,47.6,47.94,47.59,47.88,219800.0,47.6,47.94,47.59,47.88,219800.0
2012-08-01 10:30:00,47.88,48.0,47.78,47.96,118700.0,47.88,48.0,47.78,47.96,118700.0
2012-08-01 11:00:00,47.97,47.99,47.72,47.93,152800.0,47.97,47.99,47.72,47.93,152800.0
2012-08-01 11:30:00,47.96,48.04,47.89,47.92,51500.0,47.96,48.04,47.89,47.92,51500.0
2012-08-01 12:00:00,47.93,48.0,47.9,47.99,51500.0,47.93,48.0,47.9,47.99,51500.0
2012-08-01 12:30:00,48.0,48.29,47.9,48.15,97100.0,48.0,48.29,47.9,48.15,97100.0
2012-08-01 13:00:00,48.12,48.27,48.04,48.11,110500.0,48.12,48.27,48.04,48.11,110500.0
2012-08-01 13:30:00,48.14,48.21,48.06,48.13,49000.0,48.14,48.21,48.06,48.13,49000.0
2012-08-01 14:00:00,48.12,48.17,47.88,48.17,112200.0,48.12,48.17,47.88,48.17,112200.0
2012-08-01 14:30:00,48.17,48.26,48.01,48.22,118000.0,48.17,48.26,48.01,48.22,118000.0
2012-08-01 15:00:00,48.21,48.38,48.08,48.34,90200.0,48.21,48.38,48.08,48.34,90200.0
2012-08-01 15:30:00,48.35,48.38,47.98,48.02,170000.0,48.35,48.38,47.98,48.02,170000.0
2012-08-02 09:30:00,47.5,48.57,47.5,48.47,185600.0,47.5,48.57,47.5,48.47,185600.0
2012-08-02 10:00:00,48.47,48.77,48.35,48.56,133400.0,48.47,48.77,48.35,48.56,133400.0
2012-08-02 10:30:00,48.56,48.58,48.14,48.33,153100.0,48.56,48.58,48.14,48.33,153100.0
2012-08-02 11:00:00,48.33,48.48,48.07,48.27,81000.0,48.33,48.48,48.07,48.27,81000.0
2012-08-02 11:30:00,48.26,48.31,47.99,48.17,116900.0,48.26,48.31,47.99,48.17,116900.0
2012-08-02 12:00:00,48.17,48.44,48.11,48.28,159300.0,48.17,48.44,48.11,48.28,159300.0
2012-08-02 12:30:00,48.28,48.32,48.05,48.11,86100.0,48.28,48.32,48.05,48.11,86100.0
2012-08-02 13:00:00,48.11,48.16,47.86,48.04,151000.0,48.11,48.16,47.86,48.04,151000.0
2012-08-02 13:30:00,48.04,48.13,47.93,48.02,162300.0,48.04,48.13,47.93,48.02,162300.0
2012-08-02 14:00:00,48.02,48.1,47.94,48.02,167700.0,48.02,48.1,47.94,48.02,167700.0
2012-08-02 14:30:00,48.02,48.27,48.01,48.16,85800.0,48.02,48.27,48.01,48.16,85800.0
2012-08-02 15:00:00,48.17,48.3,48.16,48.2,118000.0,48.17,48.3,48.16,48.2,118000.0
2012-08-02 15:30:00,48.17,48.33,48.09,48.2,279700.0,48.17,48.33,48.09,48.2,279700.0
2012-08-03 09:30:00,49.26,49.78,49.19,49.78,320600.0,49.26,49.78,49.19,49.78,320600.0
2012-08-03 10:00:00,49.77,49.99,49.42,49.59,246600.0,49.77,49.99,49.42,49.59,246600.0
2012-08-03 10:30:00,49.6,49.64,49.29,49.4,79800.0,49.6,49.64,49.29,49.4,79800.0
2012-08-03 11:00:00,49.4,49.6,49.3,49.58,91100.0,49.4,49.6,49.3,49.58,91100.0
2012-08-03 11:30:00,49.58,49.6,49.44,49.54,97500.0,49.58,49.6,49.44,49.54,97500.0
2012-08-03 12:00:00,49.55,49.64,49.52,49.58,63500.0,49.55,49.64,49.52,49.58,63500.0
2012-08-03 12:30:00,49.59,49.61,49.52,49.59,54000.0,49.59,49.61,49.52,49.59,54000.0
2012-08-03 13:00:00,49.59,49.59,49.52,49.55,77900.0,49.59,49.59,49.52,49.55,77900.0
2012-08-03 13:30:00,49.56,49.63,49.51,49.59,255700.0,49.56,49.63,49.51,49.59,255700.0
2012-08-03 14:00:00,49.6,49.63,49.31,49.32,172800.0,49.6,49.63,49.31,49.32,172800.0
2012-08-03 14:30:00,49.31,49.4,49.13,49.2,122600.0,49.31,49.4,49.13,49.2,122600.0
2012-08-03 15:00:00,49.2,49.52,49.13,49.48,117000.0,49.2,49.52,49.13,49.48,117000.0
2012-08-03 15:30:00,49.49,49.52,49.21,49.38,455700.0,49.49,49.52,49.21,49.38,455700.0
2012-08-06 09:30:00,49.18,49.88,49.18,49.69,80300.0,49.18,49.88,49.18,49.69,80300.0
2012-08-06 10:00:00,49.69,49.98,49.54,49.63,254600.0,49.69,49.98,49.54,49.63,254600.0
2012-08-06 10:30:00,49.66,49.86,49.66,49.8,91100.0,49.66,49.86,49.66,49.8,91100.0
2012-08-06 11:00:00,49.8,49.93,49.79,49.85,73100.0,49.8,49.93,49.79,49.85,73100.0
2012-08-06 11:30:00,49.84,50.02,49.84,49.97,99600.0,49.84,50.02,49.84,49.97,99600.0
2012-08-06 12:00:00,49.98,50.0,49.83,49.94,66000.0,49.98,50.0,49.83,49.94,66000.0
2012-08-06 12:30:00,49.94,50.1,49.92,50.03,101400.0,49.94,50.1,49.92,50.03,101400.0
2012-08-06 13:00:00,50.06,50.16,50.02,50.15,49900.0,50.06,50.16,50.02,50.15,49900.0
2012-08-06 13:30:00,50.15,50.19,50.06,50.16,54600.0,50.15,50.19,50.06,50.16,54600.0
2012-08-06 14:00:00,50.15,50.2,50.01,50.02,103100.0,50.15,50.2,50.01,50.02,103100.0
2012-08-06 14:30:00,50.02,50.07,49.75,49.77,107500.0,50.02,50.07,49.75,49.77,107500.0
2012-08-06 15:00:00,49.77,49.82,49.61,49.76,211300.0,49.77,49.82,49.61,49.76,211300.0
2012-08-06 15:30:00,49.75,49.81,49.55,49.61,257800.0,49.75,49.81,49.55,49.61,257800.0
2012-08-07 09:30:00,49.39,49.98,49.17,49.72,361100.0,49.39,49.98,49.17,49.72,361100.0
2012-08-07 10:00:00,49.74,49.99,49.69,49.85,189300.0,49.74,49.99,49.69,49.85,189300.0
2012-08-07 10:30:00,49.9,49.9,49.75,49.81,158500.0,49.9,49.9,49.75,49.81,158500.0
2012-08-07 11:00:00,49.82,49.85,49.62,49.75,95200.0,49.82,49.85,49.62,49.75,95200.0
2012-08-07 11:30:00,49.74,49.8,49.72,49.8,95600.0,49.74,49.8,49.72,49.8,95600.0
2012-08-07 12:00:00,49.8,49.84,49.73,49.81,71400.0,49.8,49.84,49.73,49.81,71400.0
2012-08-07 12:30:00,49.8,49.83,49.71,49.76,110600.0,49.8,49.83,49.71,49.76,110600.0
2012-08-07 13:00:00,49.76,49.78,49.68,49.78,68100.0,49.76,49.78,49.68,49.78,68100.0
2012-08-07 13:30:00,49.78,49.81,49.69,49.76,86800.0,49.78,49.81,49.69,49.76,86800.0
2012-08-07 14:00:00,49.78,49.78,49.72,49.76,115600.0,49.78,49.78,49.72,49.76,115600.0
2012-08-07 14:30:00,49.76,50.15,49.76,50.13,284400.0,49.76,50.15,49.76,50.13,284400.0
2012-08-07 15:00:00,50.12,50.13,49.88,50.06,228200.0,50.12,50.13,49.88,50.06,228200.0
2012-08-07 15:30:00,50.06,50.68,50.03,50.32,530700.0,50.06,50.68,50.03,50.32,530700.0
2012-08-08 09:30:00,50.37,51.37,50.2,51.1,279700.0,50.37,51.37,50.2,51.1,279700.0
2012-08-08 10:00:00,51.09,51.2,51.0,51.02,194500.0,51.09,51.2,51.0,51.02,194500.0
2012-08-08 10:30:00,51.01,51.42,51.0,51.17,196800.0,51.01,51.42,51.0,51.17,196800.0
2012-08-08 11:00:00,51.17,51.74,51.16,51.71,266400.0,51.17,51.74,51.16,51.71,266400.0
2012-08-08 11:30:00,51.72,51.88,51.45,51.55,190900.0,51.72,51.88,51.45,51.55,190900.0
2012-08-08 12:00:00,51.54,51.54,51.31,51.33,116000.0,51.54,51.54,51.31,51.33,116000.0
2012-08-08 12:30:00,51.34,51.36,51.01,51.18,96100.0,51.34,51.36,51.01,51.18,96100.0
2012-08-08 13:00:00,51.18,51.25,51.0,51.02,86900.0,51.18,51.25,51.0,51.02,86900.0
2012-08-08 13:30:00,51.03,51.09,50.91,50.91,137900.0,51.03,51.09,50.91,50.91,137900.0
2012-08-08 14:00:00,50.9,51.03,50.76,50.84,144000.0,50.9,51.03,50.76,50.84,144000.0
2012-08-08 14:30:00,50.84,50.86,50.69,50.73,135900.0,50.84,50.86,50.69,50.73,135900.0
2012-08-08 15:00:00,50.74,51.11,50.72,51.04,365800.0,50.74,51.11,50.72,51.04,365800.0
2012-08-08 15:30:00,51.02,51.03,50.82,50.95,260400.0,51.02,51.03,50.82,50.95,260400.0
2012-08-09 09:30:00,50.85,51.34,50.64,51.28,234400.0,50.85,51.34,50.64,51.28,234400.0
2012-08-09 10:00:00,51.28,51.32,51.08,51.2,186400.0,51.28,51.32,51.08,51.2,186400.0
2012-08-09 10:30:00,51.2,51.21,51.05,51.11,73900.0,51.2,51.21,51.05,51.11,73900.0
2012-08-09 11:00:00,51.12,51.2,51.07,51.18,55700.0,51.12,51.2,51.07,51.18,55700.0
2012-08-09 11:30:00,51.19,51.2,50.9,50.95,80400.0,51.19,51.2,50.9,50.95,80400.0
2012-08-09 12:00:00,50.91,51.05,50.91,50.99,57800.0,50.91,51.05,50.91,50.99,57800.0
2012-08-09 12:30:00,50.97,50.99,50.9,50.94,41200.0,50.97,50.99,50.9,50.94,41200.0
2012-08-09 13:00:00,50.94,50.97,50.75,50.83,53600.0,50.94,50.97,50.75,50.83,53600.0
2012-08-09 13:30:00,50.83,50.84,50.74,50.75,54200.0,50.83,50.84,50.74,50.75,54200.0
2012-08-09 14:00:00,50.74,50.76,50.58,50.62,92100.0,50.74,50.76,50.58,50.62,92100.0
2012-08-09 14:30:00,50.63,50.64,50.5,50.52,117900.0,50.63,50.64,50.5,50.52,117900.0
2012-08-09 15:00:00,50.53,50.75,50.5,50.72,147800.0,50.53,50.75,50.5,50.72,147800.0
2012-08-09 15:30:00,50.72,50.78,50.62,50.69,142900.0,50.72,50.78,50.62,50.69,142900.0
2012-08-10 09:30:00,50.3,50.96,50.27,50.76,143700.0,50.3,50.96,50.27,50.76,143700.0
2012-08-10 10:00:00,50.79,51.33,50.77,51.28,141700.0,50.79,51.33,50.77,51.28,141700.0
2012-08-10 10:30:00,51.28,51.54,51.22,51.51,82200.0,51.28,51.54,51.22,51.51,82200.0
2012-08-10 11:00:00,51.53,51.58,51.3,51.48,105100.0,51.53,51.58,51.3,51.48,105100.0
2012-08-10 11:30:00,51.47,51.48,51.32,51.37,57900.0,51.47,51.48,51.32,51.37,57900.0
2012-08-10 12:00:00,51.36,51.46,51.32,51.46,77800.0,51.36,51.46,51.32,51.46,77800.0
2012-08-10 12:30:00,51.46,51.6,51.41,51.53,105000.0,51.46,51.6,51.41,51.53,105000.0
2012-08-10 13:00:00,51.52,51.59,51.39,51.58,63400.0,51.52,51.59,51.39,51.58,63400.0
2012-08-10 13:30:00,51.59,51.67,51.55,51.66,77800.0,51.59,51.67,51.55,51.66,77800.0
2012-08-10 14:00:00,51.65,51.76,51.62,51.66,111600.0,51.65,51.76,51.62,51.66,111600.0
2012-08-10 14:30:00,51.66,51.76,51.64,51.75,85100.0,51.66,51.76,51.64,51.75,85100.0
2012-08-10 15:00:00,51.75,51.86,51.71,51.81,128800.0,51.75,51.86,51.71,51.81,128800.0
2012-08-10 15:30:00,51.82,51.83,51.7,51.79,193400.0,51.82,51.83,51.7,51.79,193400.0
2012-08-13 09:30:00,51.8,51.8,51.2,51.23,85200.0,51.8,51.8,51.2,51.23,85200.0
2012-08-13 10:00:00,51.24,51.41,50.64,50.75,221300.0,51.24,51.41,50.64,50.75,221300.0
2012-08-13 10:30:00,50.75,50.76,50.48,50.56,129900.0,50.75,50.76,50.48,50.56,129900.0
2012-08-13 11:00:00,50.56,50.57,50.09,50.38,161700.0,50.56,50.57,50.09,50.38,161700.0
2012-08-13 11:30:00,50.38,50.55,50.36,50.44,134900.0,50.38,50.55,50.36,50.44,134900.0
2012-08-13 12:00:00,50.44,50.57,50.36,50.43,76300.0,50.44,50.57,50.36,50.43,76300.0
2012-08-13 12:30:00,50.44,50.65,50.41,50.63,55900.0,50.44,50.65,50.41,50.63,55900.0
2012-08-13 13:00:00,50.65,50.72,50.57,50.61,57100.0,50.65,50.72,50.57,50.61,57100.0
2012-08-13 13:30:00,50.61,50.61,50.38,50.38,82200.0,50.61,50.61,50.38,50.38,82200.0
2012-08-13 14:00:00,50.38,50.62,50.38,50.51,86700.0,50.38,50.62,50.38,50.51,86700.0
2012-08-13 14:30:00,50.53,50.56,50.48,50.53,117800.0,50.53,50.56,50.48,50.53,117800.0
2012-08-13 15:00:00,50.51,50.58,50.48,50.53,135400.0,50.51,50.58,50.48,50.53,135400.0
2012-08-13 15:30:00,50.51,50.74,50.5,50.71,265400.0,50.51,50.74,50.5,50.71,265400.0
2012-08-14 09:30:00,50.94,50.94,49.38,49.5,379600.0,50.94,50.94,49.38,49.5,379600.0
2012-08-14 10:00:00,49.51,49.64,49.27,49.29,216600.0,49.51,49.64,49.27,49.29,216600.0
2012-08-14 10:30:00,49.29,49.3,48.82,48.86,279900.0,49.29,49.3,48.82,48.86,279900.0
2012-08-14 11:00:00,48.9,49.25,48.9,48.98,174300.0,48.9,49.25,48.9,48.98,174300.0
2012-08-14 11:30:00,48.99,49.01,48.65,48.71,212500.0,48.99,49.01,48.65,48.71,212500.0
2012-08-14 12:00:00,48.71,48.8,48.41,48.45,181700.0,48.71,48.8,48.41,48.45,181700.0
2012-08-14 12:30:00,48.45,48.47,48.1,48.15,260000.0,48.45,48.47,48.1,48.15,260000.0
2012-08-14 13:00:00,48.15,48.66,48.12,48.3,223000.0,48.15,48.66,48.12,48.3,223000.0
2012-08-14 13:30:00,48.3,48.34,48.07,48.08,135300.0,48.3,48.34,48.07,48.08,135300.0
2012-08-14 14:00:00,48.09,48.15,47.95,47.96,324900.0,48.09,48.15,47.95,47.96,324900.0
2012-08-14 14:30:00,47.97,48.06,47.86,47.98,195100.0,47.97,48.06,47.86,47.98,195100.0
2012-08-14 15:00:00,47.98,48.07,47.92,47.97,284100.0,47.98,48.07,47.92,47.97,284100.0
2012-08-14 15:30:00,47.98,48.01,47.87,47.95,608400.0,47.98,48.01,47.87,47.95,608400.0
2012-08-15 09:30:00,48.16,48.81,48.0,48.47,321600.0,48.16,48.81,48.0,48.47,321600.0
2012-08-15 10:00:00,48.46,48.49,47.7,48.1,434800.0,48.46,48.49,47.7,48.1,434800.0
2012-08-15 10:30:00,48.13,48.29,48.07,48.23,295800.0,48.13,48.29,48.07,48.23,295800.0
2012-08-15 11:00:00,48.21,48.26,48.14,48.19,92100.0,48.21,48.26,48.14,48.19,92100.0
2012-08-15 11:30:00,48.17,48.22,47.97,48.22,236900.0,48.17,48.22,47.97,48.22,236900.0
2012-08-15 12:00:00,48.24,48.59,48.23,48.49,146200.0,48.24,48.59,48.23,48.49,146200.0
2012-08-15 12:30:00,48.5,48.51,48.37,48.4,83400.0,48.5,48.51,48.37,48.4,83400.0
2012-08-15 13:00:00,48.41,48.51,48.36,48.4,66100.0,48.41,48.51,48.36,48.4,66100.0
2012-08-15 13:30:00,48.38,48.42,48.36,48.38,78000.0,48.38,48.42,48.36,48.38,78000.0
2012-08-15 14:00:00,48.39,48.41,48.28,48.38,239300.0,48.39,48.41,48.28,48.38,239300.0
2012-08-15 14:30:00,48.38,48.67,48.33,48.59,116300.0,48.38,48.67,48.33,48.59,116300.0
2012-08-15 15:00:00,48.6,48.7,48.56,48.64,144800.0,48.6,48.7,48.56,48.64,144800.0
2012-08-15 15:30:00,48.62,48.68,48.49,48.54,240000.0,48.62,48.68,48.49,48.54,240000.0
2012-08-16 09:30:00,48.92,49.34,48.85,48.95,117100.0,48.92,49.34,48.85,48.95,117100.0
2012-08-16 10:00:00,48.96,49.27,48.88,49.27,164100.0,48.96,49.27,48.88,49.27,164100.0
2012-08-16 10:30:00,49.27,50.35,49.26,50.26,444500.0,49.27,50.35,49.26,50.26,444500.0
2012-08-16 11:00:00,50.26,50.47,50.19,50.46,170800.0,50.26,50.47,50.19,50.46,170800.0
2012-08-16 11:30:00,50.44,51.06,50.38,50.67,254700.0,50.44,51.06,50.38,50.67,254700.0
2012-08-16 12:00:00,50.68,50.74,50.41,50.45,183300.0,50.68,50.74,50.41,50.45,183300.0
2012-08-16 12:30:00,50.46,50.58,50.39,50.49,166900.0,50.46,50.58,50.39,50.49,166900.0
2012-08-16 13:00:00,50.49,50.88,50.49,50.78,294600.0,50.49,50.88,50.49,50.78,294600.0
2012-08-16 13:30:00,50.77,50.78,50.27,50.31,105200.0,50.77,50.78,50.27,50.31,105200.0
2012-08-16 14:00:00,50.3,50.55,50.3,50.45,85100.0,50.3,50.55,50.3,50.45,85100.0
2012-08-16 14:30:00,50.45,50.68,50.43,50.64,83700.0,50.45,50.68,50.43,50.64,83700.0
2012-08-16 15:00:00,50.64,50.68,50.51,50.6,97500.0,50.64,50.68,50.51,50.6,97500.0
2012-08-16 15:30:00,50.61,50.63,50.47,50.5,314100.0,50.61,50.63,50.47,50.5,314100.0
2012-08-17 09:30:00,50.8,51.54,50.71,51.41,406500.0,50.8,51.54,50.71,51.41,406500.0
2012-08-17 10:00:00,51.42,51.49,51.1,51.31,233700.0,51.42,51.49,51.1,51.31,233700.0
2012-08-17 10:30:00,51.29,51.34,51.12,51.3,197200.0,51.29,51.34,51.12,51.3,197200.0
2012-08-17 11:00:00,51.3,51.32,51.1,51.18,180300.0,51.3,51.32,51.1,51.18,180300.0
2012-08-17 11:30:00,51.18,51.5,51.18,51.34,137000.0,51.18,51.5,51.18,51.34,137000.0
2012-08-17 12:00:00,51.33,51.38,51.14,51.37,132100.0,51.33,51.38,51.14,51.37,132100.0
2012-08-17 12:30:00,51.34,51.39,51.23,51.35,84900.0,51.34,51.39,51.23,51.35,84900.0
2012-08-17 13:00:00,51.36,51.39,51.24,51.32,243700.0,51.36,51.39,51.24,51.32,243700.0
2012-08-17 13:30:00,51.31,51.36,51.18,51.18,137300.0,51.31,51.36,51.18,51.18,137300.0
2012-08-17 14:00:00,51.2,51.39,51.17,51.36,167100.0,51.2,51.39,51.17,51.36,167100.0
2012-08-17 14:30:00,51.37,51.4,51.26,51.3,213000.0,51.37,51.4,51.26,51.3,213000.0
2012-08-17 15:00:00,51.31,51.32,51.03,51.03,317800.0,51.31,51.32,51.03,51.03,317800.0
2012-08-17 15:30:00,51.04,51.1,50.93,51.06,546100.0,51.04,51.1,50.93,51.06,546100.0
2012-08-20 09:30:00,51.0,51.37,50.43,50.45,253800.0,51.0,51.37,50.43,50.45,253800.0
2012-08-20 10:00:00,50.45,50.62,50.13,50.39,168900.0,50.45,50.62,50.13,50.39,168900.0
2012-08-20 10:30:00,50.35,50.41,50.12,50.3,114800.0,50.35,50.41,50.12,50.3,114800.0
2012-08-20 11:00:00,50.3,50.41,50.26,50.32,107100.0,50.3,50.41,50.26,50.32,107100.0
2012-08-20 11:30:00,50.33,50.4,50.3,50.34,91200.0,50.33,50.4,50.3,50.34,91200.0
2012-08-20 12:00:00,50.36,50.56,50.34,50.56,71100.0,50.36,50.56,50.34,50.56,71100.0
2012-08-20 12:30:00,50.55,50.58,50.41,50.51,123900.0,50.55,50.58,50.41,50.51,123900.0
2012-08-20 13:00:00,50.52,50.62,50.45,50.59,53000.0,50.52,50.62,50.45,50.59,53000.0
2012-08-20 13:30:00,50.59,50.66,50.51,50.61,203600.0,50.59,50.66,50.51,50.61,203600.0
2012-08-20 14:00:00,50.62,50.64,50.5,50.55,206800.0,50.62,50.64,50.5,50.55,206800.0
2012-08-20 14:30:00,50.55,50.63,50.5,50.55,93100.0,50.55,50.63,50.5,50.55,93100.0
2012-08-20 15:00:00,50.55,50.65,50.51,50.6,100600.0,50.55,50.65,50.51,50.6,100600.0
2012-08-20 15:30:00,50.61,50.66,50.55,50.62,179100.0,50.61,50.66,50.55,50.62,179100.0
2012-08-21 09:30:00,50.76,51.27,50.64,50.89,127400.0,50.76,51.27,50.64,50.89,127400.0
2012-08-21 10:00:00,50.88,51.0,50.8,50.99,95000.0,50.88,51.0,50.8,50.99,95000.0
2012-08-21 10:30:00,50.99,51.0,50.51,50.56,61400.0,50.99,51.0,50.51,50.56,61400.0
2012-08-21 11:00:00,50.56,50.67,50.37,50.44,83100.0,50.56,50.67,50.37,50.44,83100.0
2012-08-21 11:30:00,50.43,50.72,50.41,50.65,106100.0,50.43,50.72,50.41,50.65,106100.0
2012-08-21 12:00:00,50.65,50.7,50.52,50.58,81900.0,50.65,50.7,50.52,50.58,81900.0
2012-08-21 12:30:00,50.59,50.61,50.5,50.53,92300.0,50.59,50.61,50.5,50.53,92300.0
2012-08-21 13:00:00,50.51,50.53,50.29,50.43,140200.0,50.51,50.53,50.29,50.43,140200.0
2012-08-21 13:30:00,50.41,50.46,50.34,50.46,104400.0,50.41,50.46,50.34,50.46,104400.0
2012-08-21 14:00:00,50.45,50.69,50.45,50.53,123100.0,50.45,50.69,50.45,50.53,123100.0
2012-08-21 14:30:00,50.53,50.6,50.46,50.46,105900.0,50.53,50.6,50.46,50.46,105900.0
2012-08-21 15:00:00,50.48,50.48,50.16,50.18,144800.0,50.48,50.48,50.16,50.18,144800.0
2012-08-21 15:30:00,50.19,50.57,50.19,50.47,306000.0,50.19,50.57,50.19,50.47,306000.0
2012-08-22 09:30:00,50.57,50.9,50.19,50.63,122000.0,50.57,50.9,50.19,50.63,122000.0
2012-08-22 10:00:00,50.59,50.7,50.12,50.31,84500.0,50.59,50.7,50.12,50.31,84500.0
2012-08-22 10:30:00,50.33,50.48,50.12,50.24,56500.0,50.33,50.48,50.12,50.24,56500.0
2012-08-22 11:00:00,50.24,50.28,50.06,50.27,52400.0,50.24,50.28,50.06,50.27,52400.0
2012-08-22 11:30:00,50.27,50.27,50.13,50.18,41000.0,50.27,50.27,50.13,50.18,41000.0
2012-08-22 12:00:00,50.18,50.24,50.1,50.19,94000.0,50.18,50.24,50.1,50.19,94000.0
2012-08-22 12:30:00,50.21,50.29,50.04,50.15,102900.0,50.21,50.29,50.04,50.15,102900.0
2012-08-22 13:00:00,50.17,50.38,50.1,50.37,45500.0,50.17,50.38,50.1,50.37,45500.0
2012-08-22 13:30:00,50.38,50.41,50.25,50.27,51000.0,50.38,50.41,50.25,50.27,51000.0
2012-08-22 14:00:00,50.27,50.43,50.08,50.22,138300.0,50.27,50.43,50.08,50.22,138300.0
2012-08-22 14:30:00,50.2,50.51,50.2,50.48,63200.0,50.2,50.51,50.2,50.48,63200.0
2012-08-22 15:00:00,50.48,50.61,50.24,50.31,96400.0,50.48,50.61,50.24,50.31,96400.0
2012-08-22 15:30:00,50.29,50.37,50.14,50.24,209700.0,50.29,50.37,50.14,50.24,209700.0
2012-08-23 09:30:00,50.2,50.39,49.7,49.8,232600.0,50.2,50.39,49.7,49.8,232600.0
2012-08-23 10:00:00,49.77,49.97,49.35,49.94,91300.0,49.77,49.97,49.35,49.94,91300.0
2012-08-23 10:30:00,49.92,50.02,49.71,50.0,70900.0,49.92,50.02,49.71,50.0,70900.0
2012-08-23 11:00:00,50.01,50.15,49.94,50.12,106700.0,50.01,50.15,49.94,50.12,106700.0
2012-08-23 11:30:00,50.11,50.23,49.89,49.96,52100.0,50.11,50.23,49.89,49.96,52100.0
2012-08-23 12:00:00,49.95,49.97,49.76,49.84,58300.0,49.95,49.97,49.76,49.84,58300.0
2012-08-23 12:30:00,49.86,49.87,49.67,49.76,160100.0,49.86,49.87,49.67,49.76,160100.0
2012-08-23 13:00:00,49.76,49.8,49.59,49.69,41200.0,49.76,49.8,49.59,49.69,41200.0
2012-08-23 13:30:00,49.7,49.9,49.7,49.76,57300.0,49.7,49.9,49.7,49.76,57300.0
2012-08-23 14:00:00,49.78,49.9,49.71,49.71,81400.0,49.78,49.9,49.71,49.71,81400.0
2012-08-23 14:30:00,49.73,49.74,49.66,49.67,111500.0,49.73,49.74,49.66,49.67,111500.0
2012-08-23 15:00:00,49.67,49.77,49.58,49.69,273500.0,49.67,49.77,49.58,49.69,273500.0
2012-08-23 15:30:00,49.67,49.7,49.54,49.58,196100.0,49.67,49.7,49.54,49.58,196100.0
2012-08-24 09:30:00,49.64,49.98,49.0,49.01,174500.0,49.64,49.98,49.0,49.01,174500.0
2012-08-24 10:00:00,49.01,49.35,48.99,49.24,146200.0,49.01,49.35,48.99,49.24,146200.0
2012-08-24 10:30:00,49.24,49.68,49.23,49.61,69400.0,49.24,49.68,49.23,49.61,69400.0
2012-08-24 11:00:00,49.61,49.77,49.42,49.61,49700.0,49.61,49.77,49.42,49.61,49700.0
2012-08-24 11:30:00,49.63,49.66,49.38,49.45,52700.0,49.63,49.66,49.38,49.45,52700.0
2012-08-24 12:00:00,49.46,49.49,49.33,49.43,55200.0,49.46,49.49,49.33,49.43,55200.0
2012-08-24 12:30:00,49.44,49.47,49.34,49.38,88800.0,49.44,49.47,49.34,49.38,88800.0
2012-08-24 13:00:00,49.38,49.41,49.22,49.35,116500.0,49.38,49.41,49.22,49.35,116500.0
2012-08-24 13:30:00,49.35,49.54,49.34,49.44,323300.0,49.35,49.54,49.34,49.44,323300.0
2012-08-24 14:00:00,49.47,49.54,49.45,49.52,125200.0,49.47,49.54,49.45,49.52,125200.0
2012-08-24 14:30:00,49.52,49.56,49.42,49.43,65700.0,49.52,49.56,49.42,49.43,65700.0
2012-08-24 15:00:00,49.43,49.45,49.35,49.39,151000.0,49.43,49.45,49.35,49.39,151000.0
2012-08-24 15:30:00,49.39,49.42,49.22,49.32,164400.0,49.39,49.42,49.22,49.32,164400.0
2012-08-27 09:30:00,49.34,49.55,48.64,48.75,186700.0,49.34,49.55,48.64,48.75,186700.0
2012-08-27 10:00:00,48.72,49.18,48.68,49.01,158600.0,48.72,49.18,48.68,49.01,158600.0
2012-08-27 10:30:00,49.01,49.02,48.79,48.91,71100.0,49.01,49.02,48.79,48.91,71100.0
2012-08-27 11:00:00,48.88,49.02,48.88,49.0,303000.0,48.88,49.02,48.88,49.0,303000.0
2012-08-27 11:30:00,49.01,49.03,48.93,48.94,80700.0,49.01,49.03,48.93,48.94,80700.0
2012-08-27 12:00:00,48.96,49.01,48.64,48.69,116700.0,48.96,49.01,48.64,48.69,116700.0
2012-08-27 12:30:00,48.69,48.92,48.65,48.89,238600.0,48.69,48.92,48.65,48.89,238600.0
2012-08-27 13:00:00,48.89,48.98,48.86,48.94,93900.0,48.89,48.98,48.86,48.94,93900.0
2012-08-27 13:30:00,48.93,48.95,48.82,48.85,70500.0,48.93,48.95,48.82,48.85,70500.0
2012-08-27 14:00:00,48.85,48.88,48.63,48.72,136100.0,48.85,48.88,48.63,48.72,136100.0
2012-08-27 14:30:00,48.72,48.84,48.55,48.55,139600.0,48.72,48.84,48.55,48.55,139600.0
2012-08-27 15:00:00,48.54,48.68,48.49,48.56,208100.0,48.54,48.68,48.49,48.56,208100.0
2012-08-27 15:30:00,48.56,48.62,48.31,48.37,335300.0,48.56,48.62,48.31,48.37,335300.0
2012-08-28 09:30:00,48.47,48.72,48.26,48.27,140300.0,48.47,48.72,48.26,48.27,140300.0
2012-08-28 10:00:00,48.26,48.26,47.94,47.99,226000.0,48.26,48.26,47.94,47.99,226000.0
2012-08-28 10:30:00,48.01,48.04,47.79,47.82,231900.0,48.01,48.04,47.79,47.82,231900.0
2012-08-28 11:00:00,47.83,48.04,47.76,48.0,87700.0,47.83,48.04,47.76,48.0,87700.0
2012-08-28 11:30:00,47.99,48.13,47.98,48.1,86000.0,47.99,48.13,47.98,48.1,86000.0
2012-08-28 12:00:00,48.11,48.19,48.05,48.05,94600.0,48.11,48.19,48.05,48.05,94600.0
2012-08-28 12:30:00,48.04,48.1,47.98,48.0,110000.0,48.04,48.1,47.98,48.0,110000.0
2012-08-28 13:00:00,48.01,48.04,47.84,47.97,187300.0,48.01,48.04,47.84,47.97,187300.0
2012-08-28 13:30:00,47.99,48.01,47.85,47.87,100400.0,47.99,48.01,47.85,47.87,100400.0
2012-08-28 14:00:00,47.88,48.01,47.87,47.97,57800.0,47.88,48.01,47.87,47.97,57800.0
2012-08-28 14:30:00,47.94,48.0,47.8,47.98,88600.0,47.94,48.0,47.8,47.98,88600.0
2012-08-28 15:00:00,47.99,48.06,47.91,47.98,105300.0,47.99,48.06,47.91,47.98,105300.0
2012-08-28 15:30:00,47.99,48.02,47.93,47.98,192700.0,47.99,48.02,47.93,47.98,192700.0
2012-08-29 09:30:00,47.99,48.2,47.65,47.65,182200.0,47.99,48.2,47.65,47.65,182200.0
2012-08-29 10:00:00,47.62,48.01,47.62,47.9,157400.0,47.62,48.01,47.62,47.9,157400.0
2012-08-29 10:30:00,47.9,47.94,47.48,47.52,138100.0,47.9,47.94,47.48,47.52,138100.0
2012-08-29 11:00:00,47.52,47.71,47.48,47.68,145500.0,47.52,47.71,47.48,47.68,145500.0
2012-08-29 11:30:00,47.68,47.69,47.59,47.61,42500.0,47.68,47.69,47.59,47.61,42500.0
2012-08-29 12:00:00,47.6,47.64,47.52,47.54,145700.0,47.6,47.64,47.52,47.54,145700.0
2012-08-29 12:30:00,47.56,47.57,47.48,47.51,96900.0,47.56,47.57,47.48,47.51,96900.0
2012-08-29 13:00:00,47.52,47.77,47.46,47.74,131000.0,47.52,47.77,47.46,47.74,131000.0
2012-08-29 13:30:00,47.74,47.84,47.68,47.75,140100.0,47.74,47.84,47.68,47.75,140100.0
2012-08-29 14:00:00,47.78,47.8,47.61,47.68,118800.0,47.78,47.8,47.61,47.68,118800.0
2012-08-29 14:30:00,47.68,47.76,47.64,47.67,74700.0,47.68,47.76,47.64,47.67,74700.0
2012-08-29 15:00:00,47.66,47.8,47.63,47.8,84900.0,47.66,47.8,47.63,47.8,84900.0
2012-08-29 15:30:00,47.8,47.8,47.64,47.66,185200.0,47.8,47.8,47.64,47.66,185200.0
2012-08-30 09:30:00,47.33,47.52,46.93,47.04,174000.0,47.33,47.52,46.93,47.04,174000.0
2012-08-30 10:00:00,47.05,47.06,46.6,46.71,166700.0,47.05,47.06,46.6,46.71,166700.0
2012-08-30 10:30:00,46.72,46.82,46.4,46.51,245100.0,46.72,46.82,46.4,46.51,245100.0
2012-08-30 11:00:00,46.53,46.56,46.27,46.28,331300.0,46.53,46.56,46.27,46.28,331300.0
2012-08-30 11:30:00,46.29,46.42,46.19,46.25,340000.0,46.29,46.42,46.19,46.25,340000.0
2012-08-30 12:00:00,46.25,46.32,45.98,45.99,245900.0,46.25,46.32,45.98,45.99,245900.0
2012-08-30 12:30:00,45.99,46.03,45.91,46.01,277300.0,45.99,46.03,45.91,46.01,277300.0
2012-08-30 13:00:00,46.02,46.29,46.0,46.16,337500.0,46.02,46.29,46.0,46.16,337500.0
2012-08-30 13:30:00,46.15,46.25,45.95,45.95,225700.0,46.15,46.25,45.95,45.95,225700.0
2012-08-30 14:00:00,45.96,46.19,45.91,46.16,227900.0,45.96,46.19,45.91,46.16,227900.0
2012-08-30 14:30:00,46.17,46.25,46.12,46.15,234300.0,46.17,46.25,46.12,46.15,234300.0
2012-08-30 15:00:00,46.15,46.19,46.06,46.1,549800.0,46.15,46.19,46.06,46.1,549800.0
2012-08-30 15:30:00,46.1,46.13,45.85,45.93,732100.0,46.1,46.13,45.85,45.93,732100.0
2012-08-31 09:30:00,46.23,46.93,45.91,46.03,249100.0,46.23,46.93,45.91,46.03,249100.0
2012-08-31 10:00:00,45.95,46.03,45.45,45.88,353600.0,45.95,46.03,45.45,45.88,353600.0
2012-08-31 10:30:00,45.87,46.17,45.77,45.77,283300.0,45.87,46.17,45.77,45.77,283300.0
2012-08-31 11:00:00,45.77,45.98,45.64,45.74,374800.0,45.77,45.98,45.64,45.74,374800.0
2012-08-31 11:30:00,45.74,45.89,45.72,45.74,223700.0,45.74,45.89,45.72,45.74,223700.0
2012-08-31 12:00:00,45.76,45.81,45.45,45.74,375000.0,45.76,45.81,45.45,45.74,375000.0
2012-08-31 12:30:00,45.73,45.99,45.69,45.96,133900.0,45.73,45.99,45.69,45.96,133900.0
2012-08-31 13:00:00,45.97,45.98,45.78,45.85,65300.0,45.97,45.98,45.78,45.85,65300.0
2012-08-31 13:30:00,45.85,45.97,45.84,45.94,102500.0,45.85,45.97,45.84,45.94,102500.0
2012-08-31 14:00:00,45.94,46.02,45.87,45.99,155900.0,45.94,46.02,45.87,45.99,155900.0
2012-08-31 14:30:00,46.0,46.02,45.95,46.0,134300.0,46.0,46.02,45.95,46.0,134300.0
2012-08-31 15:00:00,45.99,46.09,45.9,46.06,198000.0,45.99,46.09,45.9,46.06,198000.0
2012-08-31 15:30:00,46.05,46.24,45.97,46.12,369900.0,46.05,46.24,45.97,46.12,369900.0
2012-09-04 09:30:00,45.86,46.56,45.7,46.48,411400.0,45.86,46.56,45.7,46.48,411400.0
2012-09-04 10:00:00,46.39,46.4,45.77,45.79,268200.0,46.39,46.4,45.77,45.79,268200.0
2012-09-04 10:30:00,45.78,45.78,45.14,45.18,406700.0,45.78,45.78,45.14,45.18,406700.0
2012-09-04 11:00:00,45.18,45.36,44.96,45.15,429200.0,45.18,45.36,44.96,45.15,429200.0
2012-09-04 11:30:00,45.14,45.23,45.06,45.13,176100.0,45.14,45.23,45.06,45.13,176100.0
2012-09-04 12:00:00,45.14,45.15,44.77,44.8,298100.0,45.14,45.15,44.77,44.8,298100.0
2012-09-04 12:30:00,44.81,45.15,44.77,45.11,148400.0,44.81,45.15,44.77,45.11,148400.0
2012-09-04 13:00:00,45.11,45.35,45.06,45.31,375800.0,45.11,45.35,45.06,45.31,375800.0
2012-09-04 13:30:00,45.33,45.56,45.32,45.5,186700.0,45.33,45.56,45.32,45.5,186700.0
2012-09-04 14:00:00,45.49,45.86,45.46,45.86,210000.0,45.49,45.86,45.46,45.86,210000.0
2012-09-04 14:30:00,45.85,46.01,45.85,45.94,194400.0,45.85,46.01,45.85,45.94,194400.0
2012-09-04 15:00:00,45.93,46.01,45.83,46.01,133000.0,45.93,46.01,45.83,46.01,133000.0
2012-09-04 15:30:00,46.01,46.04,45.86,45.87,222000.0,46.01,46.04,45.86,45.87,222000.0
2012-09-05 09:30:00,45.8,46.38,45.8,46.3,447000.0,45.8,46.38,45.8,46.3,447000.0
2012-09-05 10:00:00,46.29,46.46,46.12,46.46,230500.0,46.29,46.46,46.12,46.46,230500.0
2012-09-05 10:30:00,46.47,46.54,46.09,46.1,114700.0,46.47,46.54,46.09,46.1,114700.0
2012-09-05 11:00:00,46.1,46.34,46.01,46.33,68900.0,46.1,46.34,46.01,46.33,68900.0
2012-09-05 11:30:00,46.33,46.44,46.27,46.31,94500.0,46.33,46.44,46.27,46.31,94500.0
2012-09-05 12:00:00,46.31,46.47,46.25,46.46,78600.0,46.31,46.47,46.25,46.46,78600.0
2012-09-05 12:30:00,46.47,46.61,46.45,46.55,65500.0,46.47,46.61,46.45,46.55,65500.0
2012-09-05 13:00:00,46.54,46.54,46.33,46.43,66700.0,46.54,46.54,46.33,46.43,66700.0
2012-09-05 13:30:00,46.43,46.55,46.39,46.52,132500.0,46.43,46.55,46.39,46.52,132500.0
2012-09-05 14:00:00,46.53,46.67,46.5,46.66,118500.0,46.53,46.67,46.5,46.66,118500.0
2012-09-05 14:30:00,46.65,46.91,46.64,46.77,191600.0,46.65,46.91,46.64,46.77,191600.0
2012-09-05 15:00:00,46.77,46.81,46.66,46.77,227700.0,46.77,46.81,46.66,46.77,227700.0
2012-09-05 15:30:00,46.77,47.0,46.75,46.89,362800.0,46.77,47.0,46.75,46.89,362800.0
2012-09-06 09:30:00,47.14,48.14,47.08,47.9,372800.0,47.14,48.14,47.08,47.9,372800.0
2012-09-06 10:00:00,47.91,48.39,47.91,48.11,316700.0,47.91,48.39,47.91,48.11,316700.0
2012-09-06 10:30:00,48.12,48.16,47.91,48.01,127200.0,48.12,48.16,47.91,48.01,127200.0
2012-09-06 11:00:00,48.02,48.33,48.02,48.26,259200.0,48.02,48.33,48.02,48.26,259200.0
2012-09-06 11:30:00,48.27,48.79,48.22,48.69,452200.0,48.27,48.79,48.22,48.69,452200.0
2012-09-06 12:00:00,48.7,48.89,48.68,48.71,254800.0,48.7,48.89,48.68,48.71,254800.0
2012-09-06 12:30:00,48.71,48.72,48.47,48.53,146200.0,48.71,48.72,48.47,48.53,146200.0
2012-09-06 13:00:00,48.53,48.65,48.53,48.56,197100.0,48.53,48.65,48.53,48.56,197100.0
2012-09-06 13:30:00,48.56,48.69,48.53,48.69,158200.0,48.56,48.69,48.53,48.69,158200.0
2012-09-06 14:00:00,48.69,48.77,48.66,48.7,163400.0,48.69,48.77,48.66,48.7,163400.0
2012-09-06 14:30:00,48.7,48.7,48.62,48.65,168100.0,48.7,48.7,48.62,48.65,168100.0
2012-09-06 15:00:00,48.66,48.66,48.47,48.51,179300.0,48.66,48.66,48.47,48.51,179300.0
2012-09-06 15:30:00,48.5,48.59,48.46,48.54,604400.0,48.5,48.59,48.46,48.54,604400.0
2012-09-07 09:30:00,48.58,49.09,48.24,48.27,173600.0,48.58,49.09,48.24,48.27,173600.0
2012-09-07 10:00:00,48.25,48.57,48.24,48.4,90900.0,48.25,48.57,48.24,48.4,90900.0
2012-09-07 10:30:00,48.4,48.66,48.3,48.45,55500.0,48.4,48.66,48.3,48.45,55500.0
2012-09-07 11:00:00,48.46,48.46,48.19,48.31,144400.0,48.46,48.46,48.19,48.31,144400.0
2012-09-07 11:30:00,48.32,48.37,48.15,48.16,61900.0,48.32,48.37,48.15,48.16,61900.0
2012-09-07 12:00:00,48.18,48.3,48.03,48.06,114300.0,48.18,48.3,48.03,48.06,114300.0
2012-09-07 12:30:00,48.06,48.17,48.05,48.09,58800.0,48.06,48.17,48.05,48.09,58800.0
2012-09-07 13:00:00,48.09,48.09,47.99,48.02,60200.0,48.09,48.09,47.99,48.02,60200.0
2012-09-07 13:30:00,48.02,48.02,47.96,48.0,52900.0,48.02,48.02,47.96,48.0,52900.0
2012-09-07 14:00:00,47.99,48.01,47.97,47.99,63500.0,47.99,48.01,47.97,47.99,63500.0
2012-09-07 14:30:00,47.98,48.01,47.95,47.97,125600.0,47.98,48.01,47.95,47.97,125600.0
2012-09-07 15:00:00,47.97,48.14,47.94,48.14,225800.0,47.97,48.14,47.94,48.14,225800.0
2012-09-07 15:30:00,48.14,48.28,48.12,48.25,188100.0,48.14,48.28,48.12,48.25,188100.0
2012-09-10 09:30:00,48.03,48.25,47.63,47.84,372000.0,48.03,48.25,47.63,47.84,372000.0
2012-09-10 10:00:00,47.8,47.94,47.77,47.84,166500.0,47.8,47.94,47.77,47.84,166500.0
2012-09-10 10:30:00,47.81,47.85,47.43,47.51,267900.0,47.81,47.85,47.43,47.51,267900.0
2012-09-10 11:00:00,47.52,47.82,47.43,47.74,176800.0,47.52,47.82,47.43,47.74,176800.0
2012-09-10 11:30:00,47.72,47.89,47.65,47.71,111900.0,47.72,47.89,47.65,47.71,111900.0
2012-09-10 12:00:00,47.7,47.73,47.65,47.67,43700.0,47.7,47.73,47.65,47.67,43700.0
2012-09-10 12:30:00,47.67,47.72,47.65,47.68,49700.0,47.67,47.72,47.65,47.68,49700.0
2012-09-10 13:00:00,47.7,47.89,47.68,47.88,67500.0,47.7,47.89,47.68,47.88,67500.0
2012-09-10 13:30:00,47.88,47.92,47.75,47.75,56700.0,47.88,47.92,47.75,47.75,56700.0
2012-09-10 14:00:00,47.75,47.86,47.74,47.83,96700.0,47.75,47.86,47.74,47.83,96700.0
2012-09-10 14:30:00,47.83,47.87,47.55,47.56,59000.0,47.83,47.87,47.55,47.56,59000.0
2012-09-10 15:00:00,47.56,47.61,47.48,47.59,143600.0,47.56,47.61,47.48,47.59,143600.0
2012-09-10 15:30:00,47.58,47.6,47.36,47.46,247900.0,47.58,47.6,47.36,47.46,247900.0
2012-09-11 09:30:00,47.36,48.03,47.31,47.87,177900.0,47.36,48.03,47.31,47.87,177900.0
2012-09-11 10:00:00,47.88,48.0,47.76,47.84,198500.0,47.88,48.0,47.76,47.84,198500.0
2012-09-11 10:30:00,47.84,48.2,47.83,48.01,144000.0,47.84,48.2,47.83,48.01,144000.0
2012-09-11 11:00:00,48.02,48.06,47.94,48.0,90900.0,48.02,48.06,47.94,48.0,90900.0
2012-09-11 11:30:00,47.99,48.0,47.82,47.82,131400.0,47.99,48.0,47.82,47.82,131400.0
2012-09-11 12:00:00,47.84,47.88,47.71,47.75,116700.0,47.84,47.88,47.71,47.75,116700.0
2012-09-11 12:30:00,47.75,47.82,47.73,47.82,71700.0,47.75,47.82,47.73,47.82,71700.0
2012-09-11 13:00:00,47.84,47.88,47.77,47.81,50100.0,47.84,47.88,47.77,47.81,50100.0
2012-09-11 13:30:00,47.82,47.95,47.81,47.85,56100.0,47.82,47.95,47.81,47.85,56100.0
2012-09-11 14:00:00,47.85,47.9,47.84,47.89,83300.0,47.85,47.9,47.84,47.89,83300.0
2012-09-11 14:30:00,47.88,47.98,47.77,47.95,96500.0,47.88,47.98,47.77,47.95,96500.0
2012-09-11 15:00:00,47.95,48.09,47.91,48.0,112100.0,47.95,48.09,47.91,48.0,112100.0
2012-09-11 15:30:00,47.99,48.04,47.85,47.97,237000.0,47.99,48.04,47.85,47.97,237000.0
2012-09-12 09:30:00,48.24,48.61,48.14,48.23,112100.0,48.24,48.61,48.14,48.23,112100.0
2012-09-12 10:00:00,48.25,48.39,48.19,48.27,101700.0,48.25,48.39,48.19,48.27,101700.0
2012-09-12 10:30:00,48.27,48.38,48.18,48.36,107300.0,48.27,48.38,48.18,48.36,107300.0
2012-09-12 11:00:00,48.35,48.36,48.01,48.19,149500.0,48.35,48.36,48.01,48.19,149500.0
2012-09-12 11:30:00,48.21,48.47,48.21,48.32,128900.0,48.21,48.47,48.21,48.32,128900.0
2012-09-12 12:00:00,48.33,48.33,48.05,48.12,95100.0,48.33,48.33,48.05,48.12,95100.0
2012-09-12 12:30:00,48.12,48.2,48.06,48.2,80800.0,48.12,48.2,48.06,48.2,80800.0
2012-09-12 13:00:00,48.21,48.36,48.2,48.36,50500.0,48.21,48.36,48.2,48.36,50500.0
2012-09-12 13:30:00,48.35,48.4,48.22,48.22,50200.0,48.35,48.4,48.22,48.22,50200.0
2012-09-12 14:00:00,48.23,48.28,48.11,48.22,63700.0,48.23,48.28,48.11,48.22,63700.0
2012-09-12 14:30:00,48.21,48.25,48.02,48.12,78300.0,48.21,48.25,48.02,48.12,78300.0
2012-09-12 15:00:00,48.1,48.1,47.92,48.0,199000.0,48.1,48.1,47.92,48.0,199000.0
2012-09-12 15:30:00,47.99,48.09,47.94,48.0,416800.0,47.99,48.09,47.94,48.0,416800.0
2012-09-13 09:30:00,47.94,48.18,47.79,48.01,130200.0,47.94,48.18,47.79,48.01,130200.0
2012-09-13 10:00:00,48.01,48.09,47.79,47.85,115900.0,48.01,48.09,47.79,47.85,115900.0
2012-09-13 10:30:00,47.84,48.01,47.84,48.0,59500.0,47.84,48.01,47.84,48.0,59500.0
2012-09-13 11:00:00,47.99,48.27,47.99,48.22,102800.0,47.99,48.27,47.99,48.22,102800.0
2012-09-13 11:30:00,48.22,48.23,48.03,48.03,66600.0,48.22,48.23,48.03,48.03,66600.0
2012-09-13 12:00:00,48.01,48.1,47.96,48.01,79000.0,48.01,48.1,47.96,48.01,79000.0
2012-09-13 12:30:00,48.01,48.36,47.96,48.24,255500.0,48.01,48.36,47.96,48.24,255500.0
2012-09-13 13:00:00,48.26,48.51,48.26,48.51,186200.0,48.26,48.51,48.26,48.51,186200.0
2012-09-13 13:30:00,48.51,48.65,48.47,48.5,136200.0,48.51,48.65,48.47,48.5,136200.0
2012-09-13 14:00:00,48.5,48.69,48.5,48.61,149400.0,48.5,48.69,48.5,48.61,149400.0
2012-09-13 14:30:00,48.62,48.73,48.58,48.65,115300.0,48.62,48.73,48.58,48.65,115300.0
2012-09-13 15:00:00,48.65,48.75,48.59,48.73,128300.0,48.65,48.75,48.59,48.73,128300.0
2012-09-13 15:30:00,48.73,48.76,48.58,48.67,275000.0,48.73,48.76,48.58,48.67,275000.0
2012-09-14 09:30:00,48.67,49.32,48.53,48.6,346100.0,48.67,49.32,48.53,48.6,346100.0
2012-09-14 10:00:00,48.63,48.75,48.12,48.14,327800.0,48.63,48.75,48.12,48.14,327800.0
2012-09-14 10:30:00,48.16,48.22,47.76,47.97,391100.0,48.16,48.22,47.76,47.97,391100.0
2012-09-14 11:00:00,47.99,48.21,47.84,47.95,341400.0,47.99,48.21,47.84,47.95,341400.0
2012-09-14 11:30:00,47.95,47.95,47.45,47.48,323400.0,47.95,47.95,47.45,47.48,323400.0
2012-09-14 12:00:00,47.49,47.81,47.32,47.79,306100.0,47.49,47.81,47.32,47.79,306100.0
2012-09-14 12:30:00,47.8,47.95,47.63,47.89,222700.0,47.8,47.95,47.63,47.89,222700.0
2012-09-14 13:00:00,47.88,47.89,47.39,47.46,190600.0,47.88,47.89,47.39,47.46,190600.0
2012-09-14 13:30:00,47.47,47.67,47.46,47.52,255700.0,47.47,47.67,47.46,47.52,255700.0
2012-09-14 14:00:00,47.53,47.71,47.46,47.5,336400.0,47.53,47.71,47.46,47.5,336400.0
2012-09-14 14:30:00,47.51,47.7,47.44,47.64,390200.0,47.51,47.7,47.44,47.64,390200.0
2012-09-14 15:00:00,47.65,47.67,47.38,47.43,339900.0,47.65,47.67,47.38,47.43,339900.0
2012-09-14 15:30:00,47.42,47.54,47.33,47.5,1166000.0,47.42,47.54,47.33,47.5,1166000.0
2012-09-17 09:30:00,47.55,47.61,47.01,47.25,155800.0,47.55,47.61,47.01,47.25,155800.0
2012-09-17 10:00:00,47.24,47.44,47.09,47.2,157000.0,47.24,47.44,47.09,47.2,157000.0
2012-09-17 10:30:00,47.21,47.33,47.0,47.3,159800.0,47.21,47.33,47.0,47.3,159800.0
2012-09-17 11:00:00,47.29,47.39,47.14,47.15,84700.0,47.29,47.39,47.14,47.15,84700.0
2012-09-17 11:30:00,47.15,47.28,47.15,47.24,84400.0,47.15,47.28,47.15,47.24,84400.0
2012-09-17 12:00:00,47.23,47.33,47.21,47.29,74100.0,47.23,47.33,47.21,47.29,74100.0
2012-09-17 12:30:00,47.28,47.35,47.2,47.2,66400.0,47.28,47.35,47.2,47.2,66400.0
2012-09-17 13:00:00,47.22,47.25,47.17,47.2,89600.0,47.22,47.25,47.17,47.2,89600.0
2012-09-17 13:30:00,47.21,47.24,47.12,47.23,130500.0,47.21,47.24,47.12,47.23,130500.0
2012-09-17 14:00:00,47.21,47.23,47.1,47.17,149000.0,47.21,47.23,47.1,47.17,149000.0
2012-09-17 14:30:00,47.19,47.22,47.14,47.17,95100.0,47.19,47.22,47.14,47.17,95100.0
2012-09-17 15:00:00,47.17,47.29,47.16,47.26,172000.0,47.17,47.29,47.16,47.26,172000.0
2012-09-17 15:30:00,47.25,47.33,47.23,47.31,177200.0,47.25,47.33,47.23,47.31,177200.0
2012-09-18 09:30:00,47.4,47.42,46.83,47.13,234200.0,47.4,47.42,46.83,47.13,234200.0
2012-09-18 10:00:00,47.15,47.21,46.92,47.04,143700.0,47.15,47.21,46.92,47.04,143700.0
2012-09-18 10:30:00,47.05,47.13,46.93,47.0,132500.0,47.05,47.13,46.93,47.0,132500.0
2012-09-18 11:00:00,46.99,47.05,46.89,47.0,202400.0,46.99,47.05,46.89,47.0,202400.0
2012-09-18 11:30:00,46.99,47.06,46.84,47.04,77400.0,46.99,47.06,46.84,47.04,77400.0
2012-09-18 12:00:00,47.05,47.06,46.84,46.91,77000.0,47.05,47.06,46.84,46.91,77000.0
2012-09-18 12:30:00,46.91,46.95,46.85,46.9,64400.0,46.91,46.95,46.85,46.9,64400.0
2012-09-18 13:00:00,46.9,46.98,46.86,46.86,80900.0,46.9,46.98,46.86,46.86,80900.0
2012-09-18 13:30:00,46.87,46.91,46.84,46.88,52500.0,46.87,46.91,46.84,46.88,52500.0
2012-09-18 14:00:00,46.88,46.94,46.84,46.89,84400.0,46.88,46.94,46.84,46.89,84400.0
2012-09-18 14:30:00,46.88,46.92,46.73,46.89,189300.0,46.88,46.92,46.73,46.89,189300.0
2012-09-18 15:00:00,46.89,47.02,46.85,46.99,104700.0,46.89,47.02,46.85,46.99,104700.0
2012-09-18 15:30:00,46.99,47.02,46.81,46.88,305900.0,46.99,47.02,46.81,46.88,305900.0
2012-09-19 09:30:00,46.76,46.98,46.38,46.43,140900.0,46.76,46.98,46.38,46.43,140900.0
2012-09-19 10:00:00,46.45,46.55,46.34,46.48,100800.0,46.45,46.55,46.34,46.48,100800.0
2012-09-19 10:30:00,46.48,46.59,46.2,46.54,141700.0,46.48,46.59,46.2,46.54,141700.0
2012-09-19 11:00:00,46.56,46.88,46.54,46.85,175400.0,46.56,46.88,46.54,46.85,175400.0
2012-09-19 11:30:00,46.86,46.87,46.57,46.77,180500.0,46.86,46.87,46.57,46.77,180500.0
2012-09-19 12:00:00,46.79,47.0,46.77,46.88,143100.0,46.79,47.0,46.77,46.88,143100.0
2012-09-19 12:30:00,46.9,46.92,46.81,46.85,101600.0,46.9,46.92,46.81,46.85,101600.0
2012-09-19 13:00:00,46.85,46.89,46.78,46.86,80800.0,46.85,46.89,46.78,46.86,80800.0
2012-09-19 13:30:00,46.88,46.92,46.77,46.8,110100.0,46.88,46.92,46.77,46.8,110100.0
2012-09-19 14:00:00,46.82,46.91,46.8,46.89,86100.0,46.82,46.91,46.8,46.89,86100.0
2012-09-19 14:30:00,46.89,46.95,46.88,46.91,90100.0,46.89,46.95,46.88,46.91,90100.0
2012-09-19 15:00:00,46.91,46.93,46.84,46.85,80900.0,46.91,46.93,46.84,46.85,80900.0
2012-09-19 15:30:00,46.84,46.88,46.7,46.73,164500.0,46.84,46.88,46.7,46.73,164500.0
2012-09-20 09:30:00,46.68,46.85,46.45,46.52,129200.0,46.68,46.85,46.45,46.52,129200.0
2012-09-20 10:00:00,46.49,46.67,46.38,46.51,140300.0,46.49,46.67,46.38,46.51,140300.0
2012-09-20 10:30:00,46.51,46.81,46.49,46.81,118100.0,46.51,46.81,46.49,46.81,118100.0
2012-09-20 11:00:00,46.8,47.0,46.79,46.87,162200.0,46.8,47.0,46.79,46.87,162200.0
2012-09-20 11:30:00,46.89,47.04,46.87,46.96,128900.0,46.89,47.04,46.87,46.96,128900.0
2012-09-20 12:00:00,46.95,47.01,46.9,46.9,134900.0,46.95,47.01,46.9,46.9,134900.0
2012-09-20 12:30:00,46.91,47.06,46.9,47.01,127800.0,46.91,47.06,46.9,47.01,127800.0
2012-09-20 13:00:00,47.0,47.16,47.0,47.06,126000.0,47.0,47.16,47.0,47.06,126000.0
2012-09-20 13:30:00,47.05,47.07,46.98,47.01,91500.0,47.05,47.07,46.98,47.01,91500.0
2012-09-20 14:00:00,47.02,47.07,46.98,46.99,90200.0,47.02,47.07,46.98,46.99,90200.0
2012-09-20 14:30:00,47.0,47.03,46.96,47.02,136700.0,47.0,47.03,46.96,47.02,136700.0
2012-09-20 15:00:00,47.01,47.02,46.95,46.98,141500.0,47.01,47.02,46.95,46.98,141500.0
2012-09-20 15:30:00,46.98,47.06,46.87,46.98,366800.0,46.98,47.06,46.87,46.98,366800.0
2012-09-21 09:30:00,47.08,47.86,47.03,47.64,492000.0,47.08,47.86,47.03,47.64,492000.0
2012-09-21 10:00:00,47.65,47.65,46.63,46.93,366600.0,47.65,47.65,46.63,46.93,366600.0
2012-09-21 10:30:00,46.93,47.2,46.66,46.66,261700.0,46.93,47.2,46.66,46.66,261700.0
2012-09-21 11:00:00,46.66,46.83,46.32,46.65,361600.0,46.66,46.83,46.32,46.65,361600.0
2012-09-21 11:30:00,46.64,47.0,46.64,47.0,174400.0,46.64,47.0,46.64,47.0,174400.0
2012-09-21 12:00:00,46.98,47.03,46.89,46.93,143500.0,46.98,47.03,46.89,46.93,143500.0
2012-09-21 12:30:00,46.93,47.01,46.89,47.0,92500.0,46.93,47.01,46.89,47.0,92500.0
2012-09-21 13:00:00,47.0,47.08,46.99,47.03,130000.0,47.0,47.08,46.99,47.03,130000.0
2012-09-21 13:30:00,47.01,47.12,47.01,47.07,120300.0,47.01,47.12,47.01,47.07,120300.0
2012-09-21 14:00:00,47.07,47.07,46.71,46.74,233400.0,47.07,47.07,46.71,46.74,233400.0
2012-09-21 14:30:00,46.73,46.81,46.58,46.81,163000.0,46.73,46.81,46.58,46.81,163000.0
2012-09-21 15:00:00,46.81,47.11,46.76,47.09,176700.0,46.81,47.11,46.76,47.09,176700.0
2012-09-21 15:30:00,47.08,47.12,46.75,46.79,413500.0,47.08,47.12,46.75,46.79,413500.0
2012-09-24 09:30:00,46.48,47.3,46.15,47.17,156400.0,46.48,47.3,46.15,47.17,156400.0
2012-09-24 10:00:00,47.2,47.22,46.9,47.01,163000.0,47.2,47.22,46.9,47.01,163000.0
2012-09-24 10:30:00,47.02,47.37,47.02,47.29,144200.0,47.02,47.37,47.02,47.29,144200.0
2012-09-24 11:00:00,47.29,47.37,47.07,47.16,90900.0,47.29,47.37,47.07,47.16,90900.0
2012-09-24 11:30:00,47.16,47.2,47.07,47.14,57300.0,47.16,47.2,47.07,47.14,57300.0
2012-09-24 12:00:00,47.14,47.16,47.08,47.11,90800.0,47.14,47.16,47.08,47.11,90800.0
2012-09-24 12:30:00,47.11,47.35,47.09,47.32,149900.0,47.11,47.35,47.09,47.32,149900.0
2012-09-24 13:00:00,47.33,47.34,47.24,47.25,61200.0,47.33,47.34,47.24,47.25,61200.0
2012-09-24 13:30:00,47.26,47.3,47.21,47.26,89700.0,47.26,47.3,47.21,47.26,89700.0
2012-09-24 14:00:00,47.26,47.51,47.25,47.5,113900.0,47.26,47.51,47.25,47.5,113900.0
2012-09-24 14:30:00,47.51,47.59,47.42,47.57,143800.0,47.51,47.59,47.42,47.57,143800.0
2012-09-24 15:00:00,47.57,47.63,47.48,47.52,143900.0,47.57,47.63,47.48,47.52,143900.0
2012-09-24 15:30:00,47.51,47.52,47.3,47.33,219000.0,47.51,47.52,47.3,47.33,219000.0
2012-09-25 09:30:00,47.42,47.58,47.27,47.46,212800.0,47.42,47.58,47.27,47.46,212800.0
2012-09-25 10:00:00,47.47,47.54,47.41,47.46,266300.0,47.47,47.54,47.41,47.46,266300.0
2012-09-25 10:30:00,47.45,47.7,47.43,47.68,100400.0,47.45,47.7,47.43,47.68,100400.0
2012-09-25 11:00:00,47.68,47.93,47.67,47.86,98300.0,47.68,47.93,47.67,47.86,98300.0
2012-09-25 11:30:00,47.85,47.95,47.7,47.8,79900.0,47.85,47.95,47.7,47.8,79900.0
2012-09-25 12:00:00,47.8,47.84,47.71,47.78,84700.0,47.8,47.84,47.71,47.78,84700.0
2012-09-25 12:30:00,47.79,47.86,47.56,47.68,106700.0,47.79,47.86,47.56,47.68,106700.0
2012-09-25 13:00:00,47.68,47.88,47.63,47.8,113100.0,47.68,47.88,47.63,47.8,113100.0
2012-09-25 13:30:00,47.79,48.11,47.78,48.07,171200.0,47.79,48.11,47.78,48.07,171200.0
2012-09-25 14:00:00,48.06,48.39,48.0,48.38,257900.0,48.06,48.39,48.0,48.38,257900.0
2012-09-25 14:30:00,48.38,48.41,48.16,48.18,254000.0,48.38,48.41,48.16,48.18,254000.0
2012-09-25 15:00:00,48.18,48.24,48.0,48.21,252300.0,48.18,48.24,48.0,48.21,252300.0
2012-09-25 15:30:00,48.2,48.39,48.1,48.12,504000.0,48.2,48.39,48.1,48.12,504000.0
2012-09-26 09:30:00,47.84,48.17,47.43,48.07,348200.0,47.84,48.17,47.43,48.07,348200.0
2012-09-26 10:00:00,48.1,48.13,47.64,47.64,219600.0,48.1,48.13,47.64,47.64,219600.0
2012-09-26 10:30:00,47.67,47.82,47.24,47.54,151800.0,47.67,47.82,47.24,47.54,151800.0
2012-09-26 11:00:00,47.54,47.92,47.51,47.81,138200.0,47.54,47.92,47.51,47.81,138200.0
2012-09-26 11:30:00,47.81,47.83,47.48,47.66,125900.0,47.81,47.83,47.48,47.66,125900.0
2012-09-26 12:00:00,47.67,47.72,47.43,47.44,81900.0,47.67,47.72,47.43,47.44,81900.0
2012-09-26 12:30:00,47.43,47.48,47.22,47.4,146700.0,47.43,47.48,47.22,47.4,146700.0
2012-09-26 13:00:00,47.41,47.55,47.32,47.52,78000.0,47.41,47.55,47.32,47.52,78000.0
2012-09-26 13:30:00,47.54,47.56,47.25,47.25,74800.0,47.54,47.56,47.25,47.25,74800.0
2012-09-26 14:00:00,47.25,47.4,47.25,47.31,98900.0,47.25,47.4,47.25,47.31,98900.0
2012-09-26 14:30:00,47.31,47.37,47.22,47.3,81200.0,47.31,47.37,47.22,47.3,81200.0
2012-09-26 15:00:00,47.31,47.36,47.12,47.33,110900.0,47.31,47.36,47.12,47.33,110900.0
2012-09-26 15:30:00,47.32,47.54,47.29,47.5,337200.0,47.32,47.54,47.29,47.5,337200.0
2012-09-27 09:30:00,47.64,48.12,47.5,47.89,206500.0,47.64,48.12,47.5,47.89,206500.0
2012-09-27 10:00:00,47.9,48.05,47.67,47.98,213500.0,47.9,48.05,47.67,47.98,213500.0
2012-09-27 10:30:00,47.99,48.15,47.89,47.9,167300.0,47.99,48.15,47.89,47.9,167300.0
2012-09-27 11:00:00,47.89,47.96,47.78,47.96,205900.0,47.89,47.96,47.78,47.96,205900.0
2012-09-27 11:30:00,47.96,48.13,47.86,48.1,122500.0,47.96,48.13,47.86,48.1,122500.0
2012-09-27 12:00:00,48.11,48.61,48.09,48.55,319700.0,48.11,48.61,48.09,48.55,319700.0
2012-09-27 12:30:00,48.53,48.86,48.43,48.78,225100.0,48.53,48.86,48.43,48.78,225100.0
2012-09-27 13:00:00,48.77,48.77,48.6,48.75,118300.0,48.77,48.77,48.6,48.75,118300.0
2012-09-27 13:30:00,48.75,49.13,48.74,49.13,274300.0,48.75,49.13,48.74,49.13,274300.0
2012-09-27 14:00:00,49.12,49.22,49.0,49.05,133300.0,49.12,49.22,49.0,49.05,133300.0
2012-09-27 14:30:00,49.06,49.16,48.74,48.77,193000.0,49.06,49.16,48.74,48.77,193000.0
2012-09-27 15:00:00,48.77,48.78,48.62,48.68,94500.0,48.77,48.78,48.62,48.68,94500.0
2012-09-27 15:30:00,48.68,48.74,48.6,48.69,228200.0,48.68,48.74,48.6,48.69,228200.0
2012-09-28 09:30:00,48.15,48.75,48.15,48.17,141400.0,48.15,48.75,48.15,48.17,141400.0
2012-09-28 10:00:00,48.14,48.69,48.14,48.35,164300.0,48.14,48.69,48.14,48.35,164300.0
2012-09-28 10:30:00,48.37,48.41,48.26,48.37,126700.0,48.37,48.41,48.26,48.37,126700.0
2012-09-28 11:00:00,48.36,48.47,48.13,48.14,189100.0,48.36,48.47,48.13,48.14,189100.0
2012-09-28 11:30:00,48.14,48.28,48.12,48.21,106500.0,48.14,48.28,48.12,48.21,106500.0
2012-09-28 12:00:00,48.21,48.54,48.18,48.47,127100.0,48.21,48.54,48.18,48.47,127100.0
2012-09-28 12:30:00,48.48,48.57,48.27,48.31,83800.0,48.48,48.57,48.27,48.31,83800.0
2012-09-28 13:00:00,48.3,48.35,48.14,48.15,125400.0,48.3,48.35,48.14,48.15,125400.0
2012-09-28 13:30:00,48.18,48.29,48.13,48.29,88000.0,48.18,48.29,48.13,48.29,88000.0
2012-09-28 14:00:00,48.28,48.35,48.18,48.2,88000.0,48.28,48.35,48.18,48.2,88000.0
2012-09-28 14:30:00,48.21,48.27,48.14,48.22,73000.0,48.21,48.27,48.14,48.22,73000.0
2012-09-28 15:00:00,48.22,48.29,48.13,48.16,69300.0,48.22,48.29,48.13,48.16,69300.0
2012-09-28 15:30:00,48.17,48.28,48.04,48.16,177300.0,48.17,48.28,48.04,48.16,177300.0
2012-10-01 09:30:00,47.68,48.37,47.2,47.52,348400.0,47.68,48.37,47.2,47.52,348400.0
2012-10-01 10:00:00,47.54,47.75,47.54,47.63,172100.0,47.54,47.75,47.54,47.63,172100.0
2012-10-01 10:30:00,47.62,47.63,47.08,47.14,250000.0,47.62,47.63,47.08,47.14,250000.0
2012-10-01 11:00:00,47.15,47.25,47.02,47.1,225400.0,47.15,47.25,47.02,47.1,225400.0
2012-10-01 11:30:00,47.1,47.1,46.88,46.93,251300.0,47.1,47.1,46.88,46.93,251300.0
2012-10-01 12:00:00,46.94,46.98,46.8,46.97,142500.0,46.94,46.98,46.8,46.97,142500.0
2012-10-01 12:30:00,46.99,46.99,46.5,46.58,270700.0,46.99,46.99,46.5,46.58,270700.0
2012-10-01 13:00:00,46.57,46.72,46.53,46.59,240900.0,46.57,46.72,46.53,46.59,240900.0
2012-10-01 13:30:00,46.59,46.77,46.56,46.72,265800.0,46.59,46.77,46.56,46.72,265800.0
2012-10-01 14:00:00,46.7,46.74,46.5,46.55,238200.0,46.7,46.74,46.5,46.55,238200.0
2012-10-01 14:30:00,46.54,46.64,46.5,46.59,151700.0,46.54,46.64,46.5,46.59,151700.0
2012-10-01 15:00:00,46.6,46.6,46.39,46.4,358100.0,46.6,46.6,46.39,46.4,358100.0
2012-10-01 15:30:00,46.4,46.77,46.37,46.73,557300.0,46.4,46.77,46.37,46.73,557300.0
2012-10-02 09:30:00,47.02,47.62,46.78,46.87,212000.0,47.02,47.62,46.78,46.87,212000.0
2012-10-02 10:00:00,46.86,47.21,46.51,47.15,160500.0,46.86,47.21,46.51,47.15,160500.0
2012-10-02 10:30:00,47.16,47.26,46.93,46.98,113300.0,47.16,47.26,46.93,46.98,113300.0
2012-10-02 11:00:00,46.95,47.01,46.69,46.74,103500.0,46.95,47.01,46.69,46.74,103500.0
2012-10-02 11:30:00,46.73,46.89,46.56,46.63,80200.0,46.73,46.89,46.56,46.63,80200.0
2012-10-02 12:00:00,46.64,46.77,46.61,46.67,76500.0,46.64,46.77,46.61,46.67,76500.0
2012-10-02 12:30:00,46.68,46.74,46.53,46.59,58800.0,46.68,46.74,46.53,46.59,58800.0
2012-10-02 13:00:00,46.6,46.62,46.47,46.49,61300.0,46.6,46.62,46.47,46.49,61300.0
2012-10-02 13:30:00,46.5,46.58,46.41,46.44,54300.0,46.5,46.58,46.41,46.44,54300.0
2012-10-02 14:00:00,46.44,46.46,46.24,46.26,138300.0,46.44,46.46,46.24,46.26,138300.0
2012-10-02 14:30:00,46.26,46.65,46.24,46.55,207900.0,46.26,46.65,46.24,46.55,207900.0
2012-10-02 15:00:00,46.56,46.93,46.5,46.87,166000.0,46.56,46.93,46.5,46.87,166000.0
2012-10-02 15:30:00,46.87,46.93,46.75,46.92,278600.0,46.87,46.93,46.75,46.92,278600.0
2012-10-03 09:30:00,46.84,47.36,46.84,47.02,120100.0,46.84,47.36,46.84,47.02,120100.0
2012-10-03 10:00:00,47.05,47.12,46.63,46.87,140700.0,47.05,47.12,46.63,46.87,140700.0
2012-10-03 10:30:00,46.89,46.93,46.53,46.87,212100.0,46.89,46.93,46.53,46.87,212100.0
2012-10-03 11:00:00,46.91,47.11,46.87,47.0,79800.0,46.91,47.11,46.87,47.0,79800.0
2012-10-03 11:30:00,47.0,47.02,46.77,46.94,45900.0,47.0,47.02,46.77,46.94,45900.0
2012-10-03 12:00:00,46.95,46.95,46.73,46.79,117900.0,46.95,46.95,46.73,46.79,117900.0
2012-10-03 12:30:00,46.8,46.81,46.58,46.61,109500.0,46.8,46.81,46.58,46.61,109500.0
2012-10-03 13:00:00,46.61,46.7,46.55,46.58,243700.0,46.61,46.7,46.55,46.58,243700.0
2012-10-03 13:30:00,46.58,46.58,46.06,46.09,322300.0,46.58,46.58,46.06,46.09,322300.0
2012-10-03 14:00:00,46.11,46.24,46.05,46.06,156000.0,46.11,46.24,46.05,46.06,156000.0
2012-10-03 14:30:00,46.06,46.34,46.05,46.34,154300.0,46.06,46.34,46.05,46.34,154300.0
2012-10-03 15:00:00,46.34,46.49,46.27,46.48,128700.0,46.34,46.49,46.27,46.48,128700.0
2012-10-03 15:30:00,46.47,46.55,46.34,46.43,303300.0,46.47,46.55,46.34,46.43,303300.0
2012-10-04 09:30:00,46.6,46.6,45.14,45.23,610600.0,46.6,46.6,45.14,45.23,610600.0
2012-10-04 10:00:00,45.23,45.42,45.04,45.34,343400.0,45.23,45.42,45.04,45.34,343400.0
2012-10-04 10:30:00,45.34,45.57,45.3,45.37,309600.0,45.34,45.57,45.3,45.37,309600.0
2012-10-04 11:00:00,45.34,45.63,45.33,45.47,306100.0,45.34,45.63,45.33,45.47,306100.0
2012-10-04 11:30:00,45.48,45.61,45.45,45.58,193200.0,45.48,45.61,45.45,45.58,193200.0
2012-10-04 12:00:00,45.57,45.9,45.5,45.86,202900.0,45.57,45.9,45.5,45.86,202900.0
2012-10-04 12:30:00,45.86,46.07,45.86,46.02,149900.0,45.86,46.07,45.86,46.02,149900.0
2012-10-04 13:00:00,46.02,46.25,45.95,46.25,144700.0,46.02,46.25,45.95,46.25,144700.0
2012-10-04 13:30:00,46.24,46.63,46.24,46.62,100700.0,46.24,46.63,46.24,46.62,100700.0
2012-10-04 14:00:00,46.6,46.6,46.22,46.22,132400.0,46.6,46.6,46.22,46.22,132400.0
2012-10-04 14:30:00,46.22,46.56,46.21,46.55,115500.0,46.22,46.56,46.21,46.55,115500.0
2012-10-04 15:00:00,46.54,46.76,46.53,46.73,153000.0,46.54,46.76,46.53,46.73,153000.0
2012-10-04 15:30:00,46.74,46.75,46.59,46.65,238000.0,46.74,46.75,46.59,46.65,238000.0
2012-10-05 09:30:00,47.06,47.77,46.82,47.47,145100.0,47.06,47.77,46.82,47.47,145100.0
2012-10-05 10:00:00,47.48,47.5,47.29,47.44,99600.0,47.48,47.5,47.29,47.44,99600.0
2012-10-05 10:30:00,47.47,47.48,47.07,47.09,123900.0,47.47,47.48,47.07,47.09,123900.0
2012-10-05 11:00:00,47.09,47.12,46.8,46.82,117000.0,47.09,47.12,46.8,46.82,117000.0
2012-10-05 11:30:00,46.83,46.93,46.67,46.69,49800.0,46.83,46.93,46.67,46.69,49800.0
2012-10-05 12:00:00,46.71,46.9,46.66,46.73,76700.0,46.71,46.9,46.66,46.73,76700.0
2012-10-05 12:30:00,46.72,46.94,46.72,46.9,88300.0,46.72,46.94,46.72,46.9,88300.0
2012-10-05 13:00:00,46.89,46.99,46.8,46.8,73600.0,46.89,46.99,46.8,46.8,73600.0
2012-10-05 13:30:00,46.8,46.85,46.68,46.68,41600.0,46.8,46.85,46.68,46.68,41600.0
2012-10-05 14:00:00,46.68,46.76,46.6,46.66,43500.0,46.68,46.76,46.6,46.66,43500.0
2012-10-05 14:30:00,46.66,46.69,46.41,46.44,51000.0,46.66,46.69,46.41,46.44,51000.0
2012-10-05 15:00:00,46.44,46.67,46.36,46.65,79100.0,46.44,46.67,46.36,46.65,79100.0
2012-10-05 15:30:00,46.66,46.76,46.56,46.73,312000.0,46.66,46.76,46.56,46.73,312000.0
2012-10-08 09:30:00,46.4,47.09,46.05,47.06,114400.0,46.4,47.09,46.05,47.06,114400.0
2012-10-08 10:00:00,47.06,47.3,46.81,46.81,116600.0,47.06,47.3,46.81,46.81,116600.0
2012-10-08 10:30:00,46.83,47.02,46.76,46.78,186300.0,46.83,47.02,46.76,46.78,186300.0
2012-10-08 11:00:00,46.78,46.87,46.6,46.65,105400.0,46.78,46.87,46.6,46.65,105400.0
2012-10-08 11:30:00,46.66,46.73,46.54,46.73,118600.0,46.66,46.73,46.54,46.73,118600.0
2012-10-08 12:00:00,46.73,46.75,46.35,46.46,158200.0,46.73,46.75,46.35,46.46,158200.0
2012-10-08 12:30:00,46.46,46.59,46.37,46.4,103800.0,46.46,46.59,46.37,46.4,103800.0
2012-10-08 13:00:00,46.41,46.51,46.36,46.37,84100.0,46.41,46.51,46.36,46.37,84100.0
2012-10-08 13:30:00,46.35,46.55,46.35,46.52,50200.0,46.35,46.55,46.35,46.52,50200.0
2012-10-08 14:00:00,46.52,46.63,46.51,46.59,83100.0,46.52,46.63,46.51,46.59,83100.0
2012-10-08 14:30:00,46.59,46.64,46.51,46.55,61900.0,46.59,46.64,46.51,46.55,61900.0
2012-10-08 15:00:00,46.55,46.85,46.54,46.84,120600.0,46.55,46.85,46.54,46.84,120600.0
2012-10-08 15:30:00,46.83,46.87,46.66,46.66,235100.0,46.83,46.87,46.66,46.66,235100.0
2012-10-09 09:30:00,46.58,46.87,46.07,46.1,222900.0,46.58,46.87,46.07,46.1,222900.0
2012-10-09 10:00:00,46.12,46.35,46.12,46.18,133200.0,46.12,46.35,46.12,46.18,133200.0
2012-10-09 10:30:00,46.19,46.3,45.66,45.84,82000.0,46.19,46.3,45.66,45.84,82000.0
2012-10-09 11:00:00,45.84,45.97,45.68,45.8,161100.0,45.84,45.97,45.68,45.8,161100.0
2012-10-09 11:30:00,45.8,45.88,45.66,45.77,105600.0,45.8,45.88,45.66,45.77,105600.0
2012-10-09 12:00:00,45.76,46.0,45.72,45.95,92200.0,45.76,46.0,45.72,45.95,92200.0
2012-10-09 12:30:00,45.96,45.98,45.67,45.72,101200.0,45.96,45.98,45.67,45.72,101200.0
2012-10-09 13:00:00,45.73,46.05,45.69,46.0,129400.0,45.73,46.05,45.69,46.0,129400.0
2012-10-09 13:30:00,45.99,46.06,45.95,45.99,78100.0,45.99,46.06,45.95,45.99,78100.0
2012-10-09 14:00:00,45.99,46.05,45.91,46.03,104300.0,45.99,46.05,45.91,46.03,104300.0
2012-10-09 14:30:00,46.03,46.04,45.97,46.04,131300.0,46.03,46.04,45.97,46.04,131300.0
2012-10-09 15:00:00,46.04,46.04,45.96,45.98,207900.0,46.04,46.04,45.96,45.98,207900.0
2012-10-09 15:30:00,45.98,46.16,45.97,46.12,291800.0,45.98,46.16,45.97,46.12,291800.0
2012-10-10 09:30:00,46.12,46.4,45.95,46.12,99700.0,46.12,46.4,45.95,46.12,99700.0
2012-10-10 10:00:00,46.14,46.42,46.05,46.14,86600.0,46.14,46.42,46.05,46.14,86600.0
2012-10-10 10:30:00,46.14,46.19,45.84,45.96,71600.0,46.14,46.19,45.84,45.96,71600.0
2012-10-10 11:00:00,45.97,46.02,45.84,45.94,242000.0,45.97,46.02,45.84,45.94,242000.0
2012-10-10 11:30:00,45.95,45.95,45.77,45.87,94500.0,45.95,45.95,45.77,45.87,94500.0
2012-10-10 12:00:00,45.87,45.99,45.8,45.83,90900.0,45.87,45.99,45.8,45.83,90900.0
2012-10-10 12:30:00,45.83,45.83,45.57,45.6,88100.0,45.83,45.83,45.57,45.6,88100.0
2012-10-10 13:00:00,45.6,45.67,45.53,45.59,51800.0,45.6,45.67,45.53,45.59,51800.0
2012-10-10 13:30:00,45.6,45.72,45.55,45.72,60300.0,45.6,45.72,45.55,45.72,60300.0
2012-10-10 14:00:00,45.7,45.79,45.68,45.71,53200.0,45.7,45.79,45.68,45.71,53200.0
2012-10-10 14:30:00,45.71,45.8,45.67,45.71,89200.0,45.71,45.8,45.67,45.71,89200.0
2012-10-10 15:00:00,45.7,45.74,45.55,45.59,170300.0,45.7,45.74,45.55,45.59,170300.0
2012-10-10 15:30:00,45.59,45.62,45.49,45.62,179800.0,45.59,45.62,45.49,45.62,179800.0
2012-10-11 09:30:00,45.04,45.66,45.03,45.44,149600.0,45.04,45.66,45.03,45.44,149600.0
2012-10-11 10:00:00,45.5,45.8,45.29,45.8,139500.0,45.5,45.8,45.29,45.8,139500.0
2012-10-11 10:30:00,45.8,46.02,45.8,46.0,98300.0,45.8,46.02,45.8,46.0,98300.0
2012-10-11 11:00:00,45.99,45.99,45.73,45.92,79700.0,45.99,45.99,45.73,45.92,79700.0
2012-10-11 11:30:00,45.93,45.93,45.6,45.71,46700.0,45.93,45.93,45.6,45.71,46700.0
2012-10-11 12:00:00,45.73,45.74,45.55,45.61,114500.0,45.73,45.74,45.55,45.61,114500.0
2012-10-11 12:30:00,45.61,45.76,45.58,45.69,68900.0,45.61,45.76,45.58,45.69,68900.0
2012-10-11 13:00:00,45.68,45.7,45.62,45.66,47300.0,45.68,45.7,45.62,45.66,47300.0
2012-10-11 13:30:00,45.66,45.67,45.48,45.54,118700.0,45.66,45.67,45.48,45.54,118700.0
2012-10-11 14:00:00,45.51,45.63,45.49,45.51,77800.0,45.51,45.63,45.49,45.51,77800.0
2012-10-11 14:30:00,45.52,45.53,45.35,45.36,86800.0,45.52,45.53,45.35,45.36,86800.0
2012-10-11 15:00:00,45.36,45.51,45.25,45.44,111900.0,45.36,45.51,45.25,45.44,111900.0
2012-10-11 15:30:00,45.44,45.55,45.4,45.44,242900.0,45.44,45.55,45.4,45.44,242900.0
2012-10-12 09:30:00,45.39,45.84,45.29,45.84,173800.0,45.39,45.84,45.29,45.84,173800.0
2012-10-12 10:00:00,45.83,45.88,45.62,45.67,185700.0,45.83,45.88,45.62,45.67,185700.0
2012-10-12 10:30:00,45.67,45.84,45.65,45.78,82100.0,45.67,45.84,45.65,45.78,82100.0
2012-10-12 11:00:00,45.8,45.84,45.56,45.65,84400.0,45.8,45.84,45.56,45.65,84400.0
2012-10-12 11:30:00,45.64,45.64,45.5,45.61,88200.0,45.64,45.64,45.5,45.61,88200.0
2012-10-12 12:00:00,45.61,45.68,45.53,45.61,46300.0,45.61,45.68,45.53,45.61,46300.0
2012-10-12 12:30:00,45.62,45.83,45.62,45.8,69900.0,45.62,45.83,45.62,45.8,69900.0
2012-10-12 13:00:00,45.8,45.8,45.72,45.78,69100.0,45.8,45.8,45.72,45.78,69100.0
2012-10-12 13:30:00,45.78,45.97,45.77,45.94,61400.0,45.78,45.97,45.77,45.94,61400.0
2012-10-12 14:00:00,45.94,46.02,45.87,45.98,79400.0,45.94,46.02,45.87,45.98,79400.0
2012-10-12 14:30:00,45.98,46.06,45.96,45.97,65000.0,45.98,46.06,45.96,45.97,65000.0
2012-10-12 15:00:00,45.99,46.02,45.86,46.0,86900.0,45.99,46.02,45.86,46.0,86900.0
2012-10-12 15:30:00,45.99,46.06,45.89,46.05,185300.0,45.99,46.06,45.89,46.05,185300.0
2012-10-15 09:30:00,46.36,46.69,45.78,45.8,179000.0,46.36,46.69,45.78,45.8,179000.0
2012-10-15 10:00:00,45.87,45.87,45.37,45.52,204900.0,45.87,45.87,45.37,45.52,204900.0
2012-10-15 10:30:00,45.52,46.04,45.44,46.01,177000.0,45.52,46.04,45.44,46.01,177000.0
2012-10-15 11:00:00,46.01,46.04,45.95,46.0,87100.0,46.01,46.04,45.95,46.0,87100.0
2012-10-15 11:30:00,46.0,46.17,45.99,46.05,116500.0,46.0,46.17,45.99,46.05,116500.0
2012-10-15 12:00:00,46.04,46.07,45.98,46.06,63500.0,46.04,46.07,45.98,46.06,63500.0
2012-10-15 12:30:00,46.05,46.17,45.98,46.11,69700.0,46.05,46.17,45.98,46.11,69700.0
2012-10-15 13:00:00,46.1,46.21,46.06,46.21,55900.0,46.1,46.21,46.06,46.21,55900.0
2012-10-15 13:30:00,46.2,46.39,46.1,46.33,171600.0,46.2,46.39,46.1,46.33,171600.0
2012-10-15 14:00:00,46.33,46.43,46.32,46.4,86200.0,46.33,46.43,46.32,46.4,86200.0
2012-10-15 14:30:00,46.39,46.64,46.38,46.56,247100.0,46.39,46.64,46.38,46.56,247100.0
2012-10-15 15:00:00,46.54,46.67,46.53,46.62,207300.0,46.54,46.67,46.53,46.62,207300.0
2012-10-15 15:30:00,46.63,46.69,46.51,46.57,360600.0,46.63,46.69,46.51,46.57,360600.0
2012-10-16 09:30:00,46.58,46.95,46.18,46.83,198600.0,46.58,46.95,46.18,46.83,198600.0
2012-10-16 10:00:00,46.85,47.59,46.78,47.53,444200.0,46.85,47.59,46.78,47.53,444200.0
2012-10-16 10:30:00,47.53,47.55,46.86,47.15,295600.0,47.53,47.55,46.86,47.15,295600.0
2012-10-16 11:00:00,47.14,47.35,46.98,47.34,144700.0,47.14,47.35,46.98,47.34,144700.0
2012-10-16 11:30:00,47.34,47.49,47.34,47.48,157400.0,47.34,47.49,47.34,47.48,157400.0
2012-10-16 12:00:00,47.47,47.51,47.23,47.31,191200.0,47.47,47.51,47.23,47.31,191200.0
2012-10-16 12:30:00,47.31,47.38,47.22,47.27,96200.0,47.31,47.38,47.22,47.27,96200.0
2012-10-16 13:00:00,47.27,47.5,47.26,47.5,103500.0,47.27,47.5,47.26,47.5,103500.0
2012-10-16 13:30:00,47.5,47.77,47.42,47.7,145900.0,47.5,47.77,47.42,47.7,145900.0
2012-10-16 14:00:00,47.7,47.75,47.5,47.54,171400.0,47.7,47.75,47.5,47.54,171400.0
2012-10-16 14:30:00,47.55,47.55,47.37,47.51,154900.0,47.55,47.55,47.37,47.51,154900.0
2012-10-16 15:00:00,47.5,47.51,47.36,47.4,159200.0,47.5,47.51,47.36,47.4,159200.0
2012-10-16 15:30:00,47.41,47.56,47.39,47.41,418500.0,47.41,47.56,47.39,47.41,418500.0
2012-10-17 09:30:00,44.43,44.45,41.4,41.91,3736300.0,44.43,44.45,41.4,41.91,3736300.0
2012-10-17 10:00:00,41.92,41.92,41.08,41.38,1862400.0,41.92,41.92,41.08,41.38,1862400.0
2012-10-17 10:30:00,41.4,41.47,40.92,41.27,1614600.0,41.4,41.47,40.92,41.27,1614600.0
2012-10-17 11:00:00,41.27,41.5,41.1,41.37,1178500.0,41.27,41.5,41.1,41.37,1178500.0
2012-10-17 11:30:00,41.36,41.57,41.23,41.36,1443200.0,41.36,41.57,41.23,41.36,1443200.0
2012-10-17 12:00:00,41.37,41.84,41.3,41.76,835200.0,41.37,41.84,41.3,41.76,835200.0
2012-10-17 12:30:00,41.76,41.76,41.37,41.42,497900.0,41.76,41.76,41.37,41.42,497900.0
2012-10-17 13:00:00,41.42,41.48,41.26,41.4,605200.0,41.42,41.48,41.26,41.4,605200.0
2012-10-17 13:30:00,41.4,41.49,41.29,41.4,768800.0,41.4,41.49,41.29,41.4,768800.0
2012-10-17 14:00:00,41.39,41.45,41.36,41.38,904400.0,41.39,41.45,41.36,41.38,904400.0
2012-10-17 14:30:00,41.39,41.5,41.31,41.43,739500.0,41.39,41.5,41.31,41.43,739500.0
2012-10-17 15:00:00,41.42,41.5,41.31,41.33,687000.0,41.42,41.5,41.31,41.33,687000.0
2012-10-17 15:30:00,41.33,41.44,41.06,41.13,2067400.0,41.33,41.44,41.06,41.13,2067400.0
2012-10-18 09:30:00,40.61,41.68,40.6,40.95,964100.0,40.61,41.68,40.6,40.95,964100.0
2012-10-18 10:00:00,40.95,41.16,40.8,40.87,488300.0,40.95,41.16,40.8,40.87,488300.0
2012-10-18 10:30:00,40.86,41.17,40.85,41.08,542100.0,40.86,41.17,40.85,41.08,542100.0
2012-10-18 11:00:00,41.08,41.15,40.98,41.0,318500.0,41.08,41.15,40.98,41.0,318500.0
2012-10-18 11:30:00,41.0,41.15,40.9,41.13,418100.0,41.0,41.15,40.9,41.13,418100.0
2012-10-18 12:00:00,41.13,41.18,41.05,41.07,184100.0,41.13,41.18,41.05,41.07,184100.0
2012-10-18 12:30:00,41.06,41.27,40.94,41.17,394800.0,41.06,41.27,40.94,41.17,394800.0
2012-10-18 13:00:00,41.18,41.18,41.06,41.14,348300.0,41.18,41.18,41.06,41.14,348300.0
2012-10-18 13:30:00,41.13,41.22,41.07,41.09,475300.0,41.13,41.22,41.07,41.09,475300.0
2012-10-18 14:00:00,41.09,41.2,41.09,41.15,406600.0,41.09,41.2,41.09,41.15,406600.0
2012-10-18 14:30:00,41.15,41.37,41.12,41.31,622900.0,41.15,41.37,41.12,41.31,622900.0
2012-10-18 15:00:00,41.31,41.66,41.3,41.34,619200.0,41.31,41.66,41.3,41.34,619200.0
2012-10-18 15:30:00,41.34,41.49,41.28,41.43,820400.0,41.34,41.49,41.28,41.43,820400.0
2012-10-19 09:30:00,41.44,41.6,41.05,41.37,651800.0,41.44,41.6,41.05,41.37,651800.0
2012-10-19 10:00:00,41.39,41.44,41.17,41.26,352400.0,41.39,41.44,41.17,41.26,352400.0
2012-10-19 10:30:00,41.27,41.31,41.18,41.25,347900.0,41.27,41.31,41.18,41.25,347900.0
2012-10-19 11:00:00,41.24,41.25,41.09,41.19,524600.0,41.24,41.25,41.09,41.19,524600.0
2012-10-19 11:30:00,41.2,41.24,40.85,41.0,629900.0,41.2,41.24,40.85,41.0,629900.0
2012-10-19 12:00:00,41.0,41.03,40.8,40.81,219000.0,41.0,41.03,40.8,40.81,219000.0
2012-10-19 12:30:00,40.8,41.15,40.8,41.15,307800.0,40.8,41.15,40.8,41.15,307800.0
2012-10-19 13:00:00,41.15,41.41,41.04,41.22,152000.0,41.15,41.41,41.04,41.22,152000.0
2012-10-19 13:30:00,41.23,41.26,41.17,41.25,168700.0,41.23,41.26,41.17,41.25,168700.0
2012-10-19 14:00:00,41.25,41.68,41.25,41.65,417800.0,41.25,41.68,41.25,41.65,417800.0
2012-10-19 14:30:00,41.65,41.9,41.56,41.77,436000.0,41.65,41.9,41.56,41.77,436000.0
2012-10-19 15:00:00,41.76,41.8,41.6,41.64,304300.0,41.76,41.8,41.6,41.64,304300.0
2012-10-19 15:30:00,41.64,41.8,41.61,41.75,534600.0,41.64,41.8,41.61,41.75,534600.0
2012-10-22 09:30:00,41.85,42.11,41.7,42.0,720000.0,41.85,42.11,41.7,42.0,720000.0
2012-10-22 10:00:00,41.98,42.11,41.94,42.1,325500.0,41.98,42.11,41.94,42.1,325500.0
2012-10-22 10:30:00,42.1,42.28,42.1,42.18,288400.0,42.1,42.28,42.1,42.18,288400.0
2012-10-22 11:00:00,42.18,42.41,42.17,42.38,294000.0,42.18,42.41,42.17,42.38,294000.0
2012-10-22 11:30:00,42.39,42.56,42.24,42.51,263000.0,42.39,42.56,42.24,42.51,263000.0
2012-10-22 12:00:00,42.5,42.52,42.23,42.32,208500.0,42.5,42.52,42.23,42.32,208500.0
2012-10-22 12:30:00,42.3,42.35,42.23,42.25,341200.0,42.3,42.35,42.23,42.25,341200.0
2012-10-22 13:00:00,42.24,42.26,41.9,41.99,459700.0,42.24,42.26,41.9,41.99,459700.0
2012-10-22 13:30:00,41.99,42.06,41.87,41.9,321500.0,41.99,42.06,41.87,41.9,321500.0
2012-10-22 14:00:00,41.89,42.01,41.74,41.99,640500.0,41.89,42.01,41.74,41.99,640500.0
2012-10-22 14:30:00,42.0,42.02,41.87,41.91,144800.0,42.0,42.02,41.87,41.91,144800.0
2012-10-22 15:00:00,41.92,42.13,41.9,42.1,230200.0,41.92,42.13,41.9,42.1,230200.0
2012-10-22 15:30:00,42.11,42.3,42.03,42.23,510200.0,42.11,42.3,42.03,42.23,510200.0
2012-10-23 09:30:00,42.45,42.72,42.31,42.46,685300.0,42.45,42.72,42.31,42.46,685300.0
2012-10-23 10:00:00,42.46,42.66,42.43,42.57,475900.0,42.46,42.66,42.43,42.57,475900.0
2012-10-23 10:30:00,42.59,42.63,42.47,42.59,319800.0,42.59,42.63,42.47,42.59,319800.0
2012-10-23 11:00:00,42.58,42.69,42.54,42.65,499200.0,42.58,42.69,42.54,42.65,499200.0
2012-10-23 11:30:00,42.65,42.7,42.55,42.7,457100.0,42.65,42.7,42.55,42.7,457100.0
2012-10-23 12:00:00,42.7,42.79,42.69,42.75,467700.0,42.7,42.79,42.69,42.75,467700.0
2012-10-23 12:30:00,42.74,43.15,42.73,43.05,435300.0,42.74,43.15,42.73,43.05,435300.0
2012-10-23 13:00:00,43.05,43.17,43.0,43.06,266300.0,43.05,43.17,43.0,43.06,266300.0
2012-10-23 13:30:00,43.06,43.43,43.06,43.23,658800.0,43.06,43.43,43.06,43.23,658800.0
2012-10-23 14:00:00,43.23,43.49,43.14,43.47,422300.0,43.23,43.49,43.14,43.47,422300.0
2012-10-23 14:30:00,43.47,43.47,43.11,43.15,459900.0,43.47,43.47,43.11,43.15,459900.0
2012-10-23 15:00:00,43.15,43.22,42.69,42.8,628700.0,43.15,43.22,42.69,42.8,628700.0
2012-10-23 15:30:00,42.8,42.93,42.69,42.85,602300.0,42.8,42.93,42.69,42.85,602300.0
2012-10-24 09:30:00,43.78,43.92,43.32,43.53,788900.0,43.78,43.92,43.32,43.53,788900.0
2012-10-24 10:00:00,43.52,43.58,43.37,43.46,443000.0,43.52,43.58,43.37,43.46,443000.0
2012-10-24 10:30:00,43.44,43.91,43.44,43.9,418700.0,43.44,43.91,43.44,43.9,418700.0
2012-10-24 11:00:00,43.9,43.9,43.49,43.58,751100.0,43.9,43.9,43.49,43.58,751100.0
2012-10-24 11:30:00,43.58,43.79,43.5,43.51,271200.0,43.58,43.79,43.5,43.51,271200.0
2012-10-24 12:00:00,43.52,43.79,43.46,43.77,240900.0,43.52,43.79,43.46,43.77,240900.0
2012-10-24 12:30:00,43.77,44.02,43.75,43.75,294200.0,43.77,44.02,43.75,43.75,294200.0
2012-10-24 13:00:00,43.75,43.85,43.59,43.77,286200.0,43.75,43.85,43.59,43.77,286200.0
2012-10-24 13:30:00,43.8,44.18,43.76,43.8,400800.0,43.8,44.18,43.76,43.8,400800.0
2012-10-24 14:00:00,43.81,43.9,43.72,43.81,249700.0,43.81,43.9,43.72,43.81,249700.0
2012-10-24 14:30:00,43.81,44.02,43.72,44.01,284300.0,43.81,44.02,43.72,44.01,284300.0
2012-10-24 15:00:00,44.01,44.1,43.99,44.08,429500.0,44.01,44.1,43.99,44.08,429500.0
2012-10-24 15:30:00,44.09,44.11,44.04,44.08,720000.0,44.09,44.11,44.04,44.08,720000.0
2012-10-25 09:30:00,44.39,44.57,44.03,44.41,474500.0,44.39,44.57,44.03,44.41,474500.0
2012-10-25 10:00:00,44.41,44.65,44.23,44.65,341100.0,44.41,44.65,44.23,44.65,341100.0
2012-10-25 10:30:00,44.65,44.67,44.45,44.53,218200.0,44.65,44.67,44.45,44.53,218200.0
2012-10-25 11:00:00,44.52,44.63,44.49,44.51,413500.0,44.52,44.63,44.49,44.51,413500.0
2012-10-25 11:30:00,44.52,44.75,44.44,44.7,319200.0,44.52,44.75,44.44,44.7,319200.0
2012-10-25 12:00:00,44.69,44.79,44.59,44.63,301400.0,44.69,44.79,44.59,44.63,301400.0
2012-10-25 12:30:00,44.63,44.76,44.59,44.74,223100.0,44.63,44.76,44.59,44.74,223100.0
2012-10-25 13:00:00,44.74,45.14,44.73,45.06,292300.0,44.74,45.14,44.73,45.06,292300.0
2012-10-25 13:30:00,45.05,45.24,45.05,45.2,210900.0,45.05,45.24,45.05,45.2,210900.0
2012-10-25 14:00:00,45.2,45.36,45.14,45.25,276300.0,45.2,45.36,45.14,45.25,276300.0
2012-10-25 14:30:00,45.25,45.3,45.14,45.23,188800.0,45.25,45.3,45.14,45.23,188800.0
2012-10-25 15:00:00,45.23,45.23,45.05,45.09,317800.0,45.23,45.23,45.05,45.09,317800.0
2012-10-25 15:30:00,45.09,45.31,45.08,45.3,624100.0,45.09,45.31,45.08,45.3,624100.0
2012-10-26 09:30:00,44.77,45.09,43.91,44.64,480800.0,44.77,45.09,43.91,44.64,480800.0
2012-10-26 10:00:00,44.65,44.65,44.34,44.4,292800.0,44.65,44.65,44.34,44.4,292800.0
2012-10-26 10:30:00,44.39,44.44,44.24,44.35,210000.0,44.39,44.44,44.24,44.35,210000.0
2012-10-26 11:00:00,44.35,44.41,44.27,44.31,180300.0,44.35,44.41,44.27,44.31,180300.0
2012-10-26 11:30:00,44.31,44.34,44.09,44.11,150600.0,44.31,44.34,44.09,44.11,150600.0
2012-10-26 12:00:00,44.11,44.16,43.99,44.04,165600.0,44.11,44.16,43.99,44.04,165600.0
2012-10-26 12:30:00,44.05,44.1,43.95,44.09,164500.0,44.05,44.1,43.95,44.09,164500.0
2012-10-26 13:00:00,44.09,44.09,43.99,44.08,123300.0,44.09,44.09,43.99,44.08,123300.0
2012-10-26 13:30:00,44.07,44.11,44.0,44.04,157000.0,44.07,44.11,44.0,44.04,157000.0
2012-10-26 14:00:00,44.05,44.12,44.02,44.09,152500.0,44.05,44.12,44.02,44.09,152500.0
2012-10-26 14:30:00,44.09,44.32,44.04,44.31,154900.0,44.09,44.32,44.04,44.31,154900.0
2012-10-26 15:00:00,44.31,44.53,44.29,44.51,275600.0,44.31,44.53,44.29,44.51,275600.0
2012-10-26 15:30:00,44.5,44.5,44.22,44.25,449100.0,44.5,44.5,44.22,44.25,449100.0
2012-10-31 09:30:00,44.55,44.66,44.07,44.07,261400.0,44.55,44.66,44.07,44.07,261400.0
2012-10-31 10:00:00,44.02,44.36,44.0,44.19,170500.0,44.02,44.36,44.0,44.19,170500.0
2012-10-31 10:30:00,44.2,44.31,44.14,44.19,87100.0,44.2,44.31,44.14,44.19,87100.0
2012-10-31 11:00:00,44.2,44.25,44.14,44.23,278400.0,44.2,44.25,44.14,44.23,278400.0
2012-10-31 11:30:00,44.24,44.36,44.1,44.33,113200.0,44.24,44.36,44.1,44.33,113200.0
2012-10-31 12:00:00,44.33,44.35,44.2,44.27,114000.0,44.33,44.35,44.2,44.27,114000.0
2012-10-31 12:30:00,44.31,44.37,44.23,44.28,57500.0,44.31,44.37,44.23,44.28,57500.0
2012-10-31 13:00:00,44.28,44.3,44.25,44.29,85800.0,44.28,44.3,44.25,44.29,85800.0
2012-10-31 13:30:00,44.29,44.45,44.29,44.34,111900.0,44.29,44.45,44.29,44.34,111900.0
2012-10-31 14:00:00,44.33,44.47,44.33,44.46,126600.0,44.33,44.47,44.33,44.46,126600.0
2012-10-31 14:30:00,44.46,44.52,44.34,44.48,145800.0,44.46,44.52,44.34,44.48,145800.0
2012-10-31 15:00:00,44.47,44.54,44.42,44.53,93700.0,44.47,44.54,44.42,44.53,93700.0
2012-10-31 15:30:00,44.53,44.57,44.43,44.51,198800.0,44.53,44.57,44.43,44.51,198800.0
2012-11-01 09:30:00,44.65,45.09,44.6,45.08,124500.0,44.65,45.09,44.6,45.08,124500.0
2012-11-01 10:00:00,45.07,45.27,45.03,45.19,75700.0,45.07,45.27,45.03,45.19,75700.0
2012-11-01 10:30:00,45.2,45.49,45.2,45.29,90600.0,45.2,45.49,45.2,45.29,90600.0
2012-11-01 11:00:00,45.29,45.45,45.23,45.34,152500.0,45.29,45.45,45.23,45.34,152500.0
2012-11-01 11:30:00,45.34,45.49,45.09,45.45,89400.0,45.34,45.49,45.09,45.45,89400.0
2012-11-01 12:00:00,45.44,45.46,45.35,45.37,67600.0,45.44,45.46,45.35,45.37,67600.0
2012-11-01 12:30:00,45.36,45.47,45.35,45.45,130900.0,45.36,45.47,45.35,45.45,130900.0
2012-11-01 13:00:00,45.44,45.47,45.3,45.39,100200.0,45.44,45.47,45.3,45.39,100200.0
2012-11-01 13:30:00,45.39,45.6,45.38,45.5,74000.0,45.39,45.6,45.38,45.5,74000.0
2012-11-01 14:00:00,45.49,45.53,45.41,45.43,66400.0,45.49,45.53,45.41,45.43,66400.0
2012-11-01 14:30:00,45.43,45.55,45.43,45.54,130100.0,45.43,45.55,45.43,45.54,130100.0
2012-11-01 15:00:00,45.55,45.59,45.49,45.52,115100.0,45.55,45.59,45.49,45.52,115100.0
2012-11-01 15:30:00,45.52,45.6,45.43,45.47,472100.0,45.52,45.6,45.43,45.47,472100.0
2012-11-02 09:30:00,45.73,45.78,45.29,45.5,86600.0,45.73,45.78,45.29,45.5,86600.0
2012-11-02 10:00:00,45.49,45.51,45.11,45.11,59100.0,45.49,45.51,45.11,45.11,59100.0
2012-11-02 10:30:00,45.12,45.47,45.1,45.37,99300.0,45.12,45.47,45.1,45.37,99300.0
2012-11-02 11:00:00,45.37,45.47,45.32,45.42,65800.0,45.37,45.47,45.32,45.42,65800.0
2012-11-02 11:30:00,45.42,45.46,45.35,45.42,79700.0,45.42,45.46,45.35,45.42,79700.0
2012-11-02 12:00:00,45.42,45.43,45.31,45.43,71300.0,45.42,45.43,45.31,45.43,71300.0
2012-11-02 12:30:00,45.44,45.44,45.31,45.32,62900.0,45.44,45.44,45.31,45.32,62900.0
2012-11-02 13:00:00,45.32,45.4,45.22,45.26,63400.0,45.32,45.4,45.22,45.26,63400.0
2012-11-02 13:30:00,45.26,45.29,45.15,45.16,95700.0,45.26,45.29,45.15,45.16,95700.0
2012-11-02 14:00:00,45.16,45.16,44.99,44.99,172600.0,45.16,45.16,44.99,44.99,172600.0
2012-11-02 14:30:00,44.99,45.01,44.84,45.0,132300.0,44.99,45.01,44.84,45.0,132300.0
2012-11-02 15:00:00,45.0,45.08,44.92,44.96,131200.0,45.0,45.08,44.92,44.96,131200.0
2012-11-02 15:30:00,44.97,45.01,44.84,44.86,277500.0,44.97,45.01,44.84,44.86,277500.0
2012-11-05 09:30:00,44.64,44.99,44.39,44.56,278100.0,44.64,44.99,44.39,44.56,278100.0
2012-11-05 10:00:00,44.6,44.66,44.4,44.45,162800.0,44.6,44.66,44.4,44.45,162800.0
2012-11-05 10:30:00,44.45,44.75,44.4,44.66,99400.0,44.45,44.75,44.4,44.66,99400.0
2012-11-05 11:00:00,44.66,44.71,44.63,44.7,131400.0,44.66,44.71,44.63,44.7,131400.0
2012-11-05 11:30:00,44.68,44.69,44.59,44.64,84300.0,44.68,44.69,44.59,44.64,84300.0
2012-11-05 12:00:00,44.64,44.65,44.56,44.56,46100.0,44.64,44.65,44.56,44.56,46100.0
2012-11-05 12:30:00,44.55,44.59,44.53,44.57,49400.0,44.55,44.59,44.53,44.57,49400.0
2012-11-05 13:00:00,44.58,44.71,44.58,44.71,59400.0,44.58,44.71,44.58,44.71,59400.0
2012-11-05 13:30:00,44.7,44.72,44.64,44.65,58200.0,44.7,44.72,44.64,44.65,58200.0
2012-11-05 14:00:00,44.65,44.69,44.54,44.56,71500.0,44.65,44.69,44.54,44.56,71500.0
2012-11-05 14:30:00,44.56,44.58,44.49,44.51,60300.0,44.56,44.58,44.49,44.51,60300.0
2012-11-05 15:00:00,44.51,44.62,44.5,44.55,83300.0,44.51,44.62,44.5,44.55,83300.0
2012-11-05 15:30:00,44.54,44.71,44.51,44.62,193400.0,44.54,44.71,44.51,44.62,193400.0
2012-11-06 09:30:00,44.82,45.15,44.55,45.07,155100.0,44.82,45.15,44.55,45.07,155100.0
2012-11-06 10:00:00,45.09,45.09,44.72,44.83,132500.0,45.09,45.09,44.72,44.83,132500.0
2012-11-06 10:30:00,44.85,45.09,44.76,44.99,223400.0,44.85,45.09,44.76,44.99,223400.0
2012-11-06 11:00:00,45.0,45.09,44.98,45.02,75400.0,45.0,45.09,44.98,45.02,75400.0
2012-11-06 11:30:00,45.02,45.3,45.02,45.22,143500.0,45.02,45.3,45.02,45.22,143500.0
2012-11-06 12:00:00,45.22,45.31,45.19,45.28,92700.0,45.22,45.31,45.19,45.28,92700.0
2012-11-06 12:30:00,45.28,45.32,45.15,45.22,65700.0,45.28,45.32,45.15,45.22,65700.0
2012-11-06 13:00:00,45.22,45.33,45.2,45.32,82200.0,45.22,45.33,45.2,45.32,82200.0
2012-11-06 13:30:00,45.31,45.48,45.26,45.27,62400.0,45.31,45.48,45.26,45.27,62400.0
2012-11-06 14:00:00,45.28,45.42,45.28,45.4,79300.0,45.28,45.42,45.28,45.4,79300.0
2012-11-06 14:30:00,45.4,45.42,45.13,45.22,77700.0,45.4,45.42,45.13,45.22,77700.0
2012-11-06 15:00:00,45.2,45.29,45.2,45.23,193800.0,45.2,45.29,45.2,45.23,193800.0
2012-11-06 15:30:00,45.23,45.39,45.22,45.28,433800.0,45.23,45.39,45.22,45.28,433800.0
2012-11-07 09:30:00,44.93,45.48,44.61,45.35,229600.0,44.93,45.48,44.61,45.35,229600.0
2012-11-07 10:00:00,45.36,45.4,44.89,44.91,243500.0,45.36,45.4,44.89,44.91,243500.0
2012-11-07 10:30:00,44.89,44.93,44.62,44.78,237600.0,44.89,44.93,44.62,44.78,237600.0
2012-11-07 11:00:00,44.78,44.87,44.75,44.78,124300.0,44.78,44.87,44.75,44.78,124300.0
2012-11-07 11:30:00,44.79,44.85,44.63,44.72,152700.0,44.79,44.85,44.63,44.72,152700.0
2012-11-07 12:00:00,44.73,44.79,44.6,44.71,152100.0,44.73,44.79,44.6,44.71,152100.0
2012-11-07 12:30:00,44.71,44.78,44.62,44.64,71100.0,44.71,44.78,44.62,44.64,71100.0
2012-11-07 13:00:00,44.63,44.89,44.63,44.85,93000.0,44.63,44.89,44.63,44.85,93000.0
2012-11-07 13:30:00,44.85,44.91,44.53,44.57,77200.0,44.85,44.91,44.53,44.57,77200.0
2012-11-07 14:00:00,44.58,44.7,44.48,44.5,94100.0,44.58,44.7,44.48,44.5,94100.0
2012-11-07 14:30:00,44.5,44.61,44.47,44.59,161800.0,44.5,44.61,44.47,44.59,161800.0
2012-11-07 15:00:00,44.6,44.6,44.49,44.51,135300.0,44.6,44.6,44.49,44.51,135300.0
2012-11-07 15:30:00,44.52,44.56,44.3,44.32,423100.0,44.52,44.56,44.3,44.32,423100.0
2012-11-08 09:30:00,44.39,44.76,44.09,44.51,271000.0,44.39,44.76,44.09,44.51,271000.0
2012-11-08 10:00:00,44.51,44.58,44.2,44.37,301700.0,44.51,44.58,44.2,44.37,301700.0
2012-11-08 10:30:00,44.37,44.38,44.13,44.16,182400.0,44.37,44.38,44.13,44.16,182400.0
2012-11-08 11:00:00,44.16,44.29,44.09,44.26,209600.0,44.16,44.29,44.09,44.26,209600.0
2012-11-08 11:30:00,44.26,44.28,44.0,44.06,150100.0,44.26,44.28,44.0,44.06,150100.0
2012-11-08 12:00:00,44.07,44.17,43.97,44.1,124500.0,44.07,44.17,43.97,44.1,124500.0
2012-11-08 12:30:00,44.11,44.29,44.07,44.25,146400.0,44.11,44.29,44.07,44.25,146400.0
2012-11-08 13:00:00,44.25,44.31,44.14,44.18,174000.0,44.25,44.31,44.14,44.18,174000.0
2012-11-08 13:30:00,44.18,44.18,43.92,44.03,194600.0,44.18,44.18,43.92,44.03,194600.0
2012-11-08 14:00:00,44.05,44.06,43.93,43.98,164600.0,44.05,44.06,43.93,43.98,164600.0
2012-11-08 14:30:00,43.99,44.13,43.98,44.07,97200.0,43.99,44.13,43.98,44.07,97200.0
2012-11-08 15:00:00,44.08,44.22,44.07,44.19,244900.0,44.08,44.22,44.07,44.19,244900.0
2012-11-08 15:30:00,44.17,44.22,44.08,44.12,498500.0,44.17,44.22,44.08,44.12,498500.0
2012-11-09 09:30:00,43.72,44.58,43.52,44.53,315100.0,43.72,44.58,43.52,44.53,315100.0
2012-11-09 10:00:00,44.54,44.6,44.34,44.54,179500.0,44.54,44.6,44.34,44.54,179500.0
2012-11-09 10:30:00,44.52,44.55,44.4,44.48,241800.0,44.52,44.55,44.4,44.48,241800.0
2012-11-09 11:00:00,44.48,44.54,44.41,44.48,206100.0,44.48,44.54,44.41,44.48,206100.0
2012-11-09 11:30:00,44.49,44.5,44.29,44.32,160100.0,44.49,44.5,44.29,44.32,160100.0
2012-11-09 12:00:00,44.32,44.45,44.32,44.42,53900.0,44.32,44.45,44.32,44.42,53900.0
2012-11-09 12:30:00,44.42,44.48,44.31,44.34,31900.0,44.42,44.48,44.31,44.34,31900.0
2012-11-09 13:00:00,44.33,44.41,44.09,44.18,212700.0,44.33,44.41,44.09,44.18,212700.0
2012-11-09 13:30:00,44.19,44.34,44.16,44.29,192200.0,44.19,44.34,44.16,44.29,192200.0
2012-11-09 14:00:00,44.3,44.53,44.27,44.51,233300.0,44.3,44.53,44.27,44.51,233300.0
2012-11-09 14:30:00,44.5,44.53,44.46,44.48,232800.0,44.5,44.53,44.46,44.48,232800.0
2012-11-09 15:00:00,44.48,44.51,44.29,44.48,349000.0,44.48,44.51,44.29,44.48,349000.0
2012-11-09 15:30:00,44.48,44.52,44.31,44.35,519800.0,44.48,44.52,44.31,44.35,519800.0
2012-11-12 09:30:00,44.62,44.62,44.2,44.51,166000.0,44.62,44.62,44.2,44.51,166000.0
2012-11-12 10:00:00,44.5,44.5,44.27,44.48,262500.0,44.5,44.5,44.27,44.48,262500.0
2012-11-12 10:30:00,44.48,44.51,44.39,44.49,310400.0,44.48,44.51,44.39,44.49,310400.0
2012-11-12 11:00:00,44.48,44.56,44.48,44.53,87800.0,44.48,44.56,44.48,44.53,87800.0
2012-11-12 11:30:00,44.53,44.57,44.49,44.52,97700.0,44.53,44.57,44.49,44.52,97700.0
2012-11-12 12:00:00,44.52,44.57,44.48,44.53,53500.0,44.52,44.57,44.48,44.53,53500.0
2012-11-12 12:30:00,44.53,44.68,44.53,44.61,66700.0,44.53,44.68,44.53,44.61,66700.0
2012-11-12 13:00:00,44.62,44.63,44.49,44.57,75500.0,44.62,44.63,44.49,44.57,75500.0
2012-11-12 13:30:00,44.57,44.58,44.47,44.52,92600.0,44.57,44.58,44.47,44.52,92600.0
2012-11-12 14:00:00,44.51,44.53,44.47,44.48,84500.0,44.51,44.53,44.47,44.48,84500.0
2012-11-12 14:30:00,44.48,44.63,44.4,44.59,116600.0,44.48,44.63,44.4,44.59,116600.0
2012-11-12 15:00:00,44.59,44.63,44.55,44.58,122000.0,44.59,44.63,44.55,44.58,122000.0
2012-11-12 15:30:00,44.58,44.67,44.54,44.57,193100.0,44.58,44.67,44.54,44.57,193100.0
2012-11-13 09:30:00,44.41,44.51,43.98,44.45,221000.0,44.41,44.51,43.98,44.45,221000.0
2012-11-13 10:00:00,44.45,44.55,44.4,44.5,108700.0,44.45,44.55,44.4,44.5,108700.0
2012-11-13 10:30:00,44.5,44.63,44.39,44.63,146500.0,44.5,44.63,44.39,44.63,146500.0
2012-11-13 11:00:00,44.63,44.83,44.59,44.76,82800.0,44.63,44.83,44.59,44.76,82800.0
2012-11-13 11:30:00,44.74,44.79,44.59,44.68,53300.0,44.74,44.79,44.59,44.68,53300.0
2012-11-13 12:00:00,44.68,44.71,44.51,44.54,60400.0,44.68,44.71,44.51,44.54,60400.0
2012-11-13 12:30:00,44.54,44.56,44.49,44.5,50400.0,44.54,44.56,44.49,44.5,50400.0
2012-11-13 13:00:00,44.5,44.58,44.5,44.56,50200.0,44.5,44.58,44.5,44.56,50200.0
2012-11-13 13:30:00,44.56,44.59,44.45,44.49,53200.0,44.56,44.59,44.45,44.49,53200.0
2012-11-13 14:00:00,44.5,44.5,44.38,44.41,70500.0,44.5,44.5,44.38,44.41,70500.0
2012-11-13 14:30:00,44.41,44.44,44.38,44.43,69000.0,44.41,44.44,44.38,44.43,69000.0
2012-11-13 15:00:00,44.42,44.43,44.29,44.31,229300.0,44.42,44.43,44.29,44.31,229300.0
2012-11-13 15:30:00,44.32,44.43,44.26,44.27,319600.0,44.32,44.43,44.26,44.27,319600.0
2012-11-14 09:30:00,44.34,44.74,44.34,44.46,158200.0,44.34,44.74,44.34,44.46,158200.0
2012-11-14 10:00:00,44.46,44.55,44.26,44.26,92400.0,44.46,44.55,44.26,44.26,92400.0
2012-11-14 10:30:00,44.24,44.38,44.23,44.28,134600.0,44.24,44.38,44.23,44.28,134600.0
2012-11-14 11:00:00,44.26,44.4,44.12,44.38,70500.0,44.26,44.4,44.12,44.38,70500.0
2012-11-14 11:30:00,44.38,44.52,44.36,44.48,70400.0,44.38,44.52,44.36,44.48,70400.0
2012-11-14 12:00:00,44.5,44.62,44.5,44.57,107000.0,44.5,44.62,44.5,44.57,107000.0
2012-11-14 12:30:00,44.6,44.71,44.5,44.57,94500.0,44.6,44.71,44.5,44.57,94500.0
2012-11-14 13:00:00,44.57,44.59,44.42,44.52,77600.0,44.57,44.59,44.42,44.52,77600.0
2012-11-14 13:30:00,44.52,44.7,44.5,44.55,121100.0,44.52,44.7,44.5,44.55,121100.0
2012-11-14 14:00:00,44.55,44.63,44.48,44.52,150000.0,44.55,44.63,44.48,44.52,150000.0
2012-11-14 14:30:00,44.51,44.53,44.43,44.46,134600.0,44.51,44.53,44.43,44.46,134600.0
2012-11-14 15:00:00,44.46,44.46,44.22,44.34,189700.0,44.46,44.46,44.22,44.34,189700.0
2012-11-14 15:30:00,44.34,44.35,44.14,44.23,312200.0,44.34,44.35,44.14,44.23,312200.0
2012-11-15 09:30:00,44.11,44.22,43.73,44.03,128500.0,44.11,44.22,43.73,44.03,128500.0
2012-11-15 10:00:00,44.03,44.32,43.95,43.99,125700.0,44.03,44.32,43.95,43.99,125700.0
2012-11-15 10:30:00,43.99,44.04,43.84,43.98,84400.0,43.99,44.04,43.84,43.98,84400.0
2012-11-15 11:00:00,43.99,44.02,43.95,43.95,94300.0,43.99,44.02,43.95,43.95,94300.0
2012-11-15 11:30:00,43.95,44.05,43.89,43.94,79900.0,43.95,44.05,43.89,43.94,79900.0
2012-11-15 12:00:00,43.95,43.97,43.83,43.95,81100.0,43.95,43.97,43.83,43.95,81100.0
2012-11-15 12:30:00,43.94,44.1,43.9,43.98,75500.0,43.94,44.1,43.9,43.98,75500.0
2012-11-15 13:00:00,43.98,44.04,43.85,43.9,81800.0,43.98,44.04,43.85,43.9,81800.0
2012-11-15 13:30:00,43.89,44.03,43.86,43.94,129200.0,43.89,44.03,43.86,43.94,129200.0
2012-11-15 14:00:00,43.96,44.03,43.93,44.02,85400.0,43.96,44.03,43.93,44.02,85400.0
2012-11-15 14:30:00,44.02,44.09,43.97,44.0,92900.0,44.02,44.09,43.97,44.0,92900.0
2012-11-15 15:00:00,44.0,44.01,43.91,43.99,133500.0,44.0,44.01,43.91,43.99,133500.0
2012-11-15 15:30:00,44.0,44.12,43.93,44.04,237600.0,44.0,44.12,43.93,44.04,237600.0
2012-11-16 09:30:00,44.08,44.18,43.38,43.43,380600.0,44.08,44.18,43.38,43.43,380600.0
2012-11-16 10:00:00,43.44,43.6,42.91,43.0,476400.0,43.44,43.6,42.91,43.0,476400.0
2012-11-16 10:30:00,43.0,43.26,42.91,43.25,388800.0,43.0,43.26,42.91,43.25,388800.0
2012-11-16 11:00:00,43.25,43.29,42.99,43.22,427000.0,43.25,43.29,42.99,43.22,427000.0
2012-11-16 11:30:00,43.22,43.66,43.21,43.63,299700.0,43.22,43.66,43.21,43.63,299700.0
2012-11-16 12:00:00,43.64,44.11,43.58,44.11,419300.0,43.64,44.11,43.58,44.11,419300.0
2012-11-16 12:30:00,44.11,44.42,44.06,44.29,177500.0,44.11,44.42,44.06,44.29,177500.0
2012-11-16 13:00:00,44.29,44.29,44.03,44.13,125800.0,44.29,44.29,44.03,44.13,125800.0
2012-11-16 13:30:00,44.14,44.2,43.88,43.92,159700.0,44.14,44.2,43.88,43.92,159700.0
2012-11-16 14:00:00,43.91,43.94,43.8,43.81,163500.0,43.91,43.94,43.8,43.81,163500.0
2012-11-16 14:30:00,43.81,43.85,43.73,43.77,199700.0,43.81,43.85,43.73,43.77,199700.0
2012-11-16 15:00:00,43.76,43.76,43.58,43.66,243700.0,43.76,43.76,43.58,43.66,243700.0
2012-11-16 15:30:00,43.66,43.86,43.65,43.67,652300.0,43.66,43.86,43.65,43.67,652300.0
2012-11-19 09:30:00,44.26,44.51,44.07,44.42,361900.0,44.26,44.51,44.07,44.42,361900.0
2012-11-19 10:00:00,44.4,44.52,44.27,44.48,270000.0,44.4,44.52,44.27,44.48,270000.0
2012-11-19 10:30:00,44.49,44.78,44.45,44.69,169300.0,44.49,44.78,44.45,44.69,169300.0
2012-11-19 11:00:00,44.7,44.84,44.67,44.67,101600.0,44.7,44.84,44.67,44.67,101600.0
2012-11-19 11:30:00,44.67,44.7,44.53,44.56,74200.0,44.67,44.7,44.53,44.56,74200.0
2012-11-19 12:00:00,44.55,44.58,44.49,44.52,41700.0,44.55,44.58,44.49,44.52,41700.0
2012-11-19 12:30:00,44.54,44.63,44.53,44.59,68800.0,44.54,44.63,44.53,44.59,68800.0
2012-11-19 13:00:00,44.6,44.65,44.57,44.61,51400.0,44.6,44.65,44.57,44.61,51400.0
2012-11-19 13:30:00,44.62,44.65,44.57,44.61,51300.0,44.62,44.65,44.57,44.61,51300.0
2012-11-19 14:00:00,44.6,44.7,44.58,44.63,141200.0,44.6,44.7,44.58,44.63,141200.0
2012-11-19 14:30:00,44.64,44.74,44.58,44.73,73600.0,44.64,44.74,44.58,44.73,73600.0
2012-11-19 15:00:00,44.72,44.93,44.71,44.9,151900.0,44.72,44.93,44.71,44.9,151900.0
2012-11-19 15:30:00,44.9,44.94,44.8,44.86,238700.0,44.9,44.94,44.8,44.86,238700.0
2012-11-20 09:30:00,44.59,44.99,44.52,44.92,142700.0,44.59,44.99,44.52,44.92,142700.0
2012-11-20 10:00:00,44.92,44.99,44.84,44.92,80200.0,44.92,44.99,44.84,44.92,80200.0
2012-11-20 10:30:00,44.92,45.08,44.86,45.05,174600.0,44.92,45.08,44.86,45.05,174600.0
2012-11-20 11:00:00,45.06,45.49,45.05,45.44,186300.0,45.06,45.49,45.05,45.44,186300.0
2012-11-20 11:30:00,45.43,45.46,45.26,45.31,60500.0,45.43,45.46,45.26,45.31,60500.0
2012-11-20 12:00:00,45.32,45.41,45.28,45.37,97700.0,45.32,45.41,45.28,45.37,97700.0
2012-11-20 12:30:00,45.35,45.41,45.29,45.32,78500.0,45.35,45.41,45.29,45.32,78500.0
2012-11-20 13:00:00,45.32,45.33,45.1,45.13,188500.0,45.32,45.33,45.1,45.13,188500.0
2012-11-20 13:30:00,45.13,45.3,45.1,45.28,91300.0,45.13,45.3,45.1,45.28,91300.0
2012-11-20 14:00:00,45.28,45.29,45.18,45.26,61500.0,45.28,45.29,45.18,45.26,61500.0
2012-11-20 14:30:00,45.26,45.26,45.19,45.24,76500.0,45.26,45.26,45.19,45.24,76500.0
2012-11-20 15:00:00,45.24,45.28,45.21,45.25,120300.0,45.24,45.28,45.21,45.25,120300.0
2012-11-20 15:30:00,45.25,45.26,45.15,45.25,347900.0,45.25,45.26,45.15,45.25,347900.0
2012-11-21 09:30:00,45.08,45.49,45.08,45.38,326800.0,45.08,45.49,45.08,45.38,326800.0
2012-11-21 10:00:00,45.38,45.46,45.25,45.41,102600.0,45.38,45.46,45.25,45.41,102600.0
2012-11-21 10:30:00,45.41,45.46,45.3,45.44,122500.0,45.41,45.46,45.3,45.44,122500.0
2012-11-21 11:00:00,45.43,45.6,45.37,45.59,77500.0,45.43,45.6,45.37,45.59,77500.0
2012-11-21 11:30:00,45.59,45.6,45.38,45.46,84200.0,45.59,45.6,45.38,45.46,84200.0
2012-11-21 12:00:00,45.45,45.54,45.45,45.54,37900.0,45.45,45.54,45.45,45.54,37900.0
2012-11-21 12:30:00,45.54,45.6,45.44,45.45,64400.0,45.54,45.6,45.44,45.45,64400.0
2012-11-21 13:00:00,45.46,45.48,45.37,45.42,68300.0,45.46,45.48,45.37,45.42,68300.0
2012-11-21 13:30:00,45.42,45.53,45.41,45.46,51600.0,45.42,45.53,45.41,45.46,51600.0
2012-11-21 14:00:00,45.47,45.56,45.45,45.53,33000.0,45.47,45.56,45.45,45.53,33000.0
2012-11-21 14:30:00,45.53,45.57,45.48,45.51,31300.0,45.53,45.57,45.48,45.51,31300.0
2012-11-21 15:00:00,45.51,45.53,45.46,45.53,89200.0,45.51,45.53,45.46,45.53,89200.0
2012-11-21 15:30:00,45.52,45.54,45.42,45.53,141100.0,45.52,45.54,45.42,45.53,141100.0
2012-11-23 09:30:00,45.74,46.0,45.64,45.94,173000.0,45.74,46.0,45.64,45.94,173000.0
2012-11-23 10:00:00,45.93,46.34,45.92,46.27,187100.0,45.93,46.34,45.92,46.27,187100.0
2012-11-23 10:30:00,46.26,46.33,46.09,46.16,46500.0,46.26,46.33,46.09,46.16,46500.0
2012-11-23 11:00:00,46.15,46.36,46.15,46.32,43900.0,46.15,46.36,46.15,46.32,43900.0
2012-11-23 11:30:00,46.32,46.33,46.0,46.04,70500.0,46.32,46.33,46.0,46.04,70500.0
2012-11-23 12:00:00,46.06,46.25,46.0,46.13,71000.0,46.06,46.25,46.0,46.13,71000.0
2012-11-23 12:30:00,46.14,46.15,45.96,46.01,122800.0,46.14,46.15,45.96,46.01,122800.0
2012-11-26 09:30:00,45.79,46.3,45.7,46.0,134000.0,45.79,46.3,45.7,46.0,134000.0
2012-11-26 10:00:00,45.98,46.05,45.93,46.0,94600.0,45.98,46.05,45.93,46.0,94600.0
2012-11-26 10:30:00,46.0,46.09,45.97,46.0,66800.0,46.0,46.09,45.97,46.0,66800.0
2012-11-26 11:00:00,46.0,46.01,45.92,45.94,72800.0,46.0,46.01,45.92,45.94,72800.0
2012-11-26 11:30:00,45.95,46.0,45.94,45.98,62700.0,45.95,46.0,45.94,45.98,62700.0
2012-11-26 12:00:00,45.97,46.04,45.97,46.01,53100.0,45.97,46.04,45.97,46.01,53100.0
2012-11-26 12:30:00,46.01,46.05,45.95,45.95,51500.0,46.01,46.05,45.95,45.95,51500.0
2012-11-26 13:00:00,45.95,46.05,45.9,46.01,61800.0,45.95,46.05,45.9,46.01,61800.0
2012-11-26 13:30:00,46.01,46.04,45.94,45.97,90500.0,46.01,46.04,45.94,45.97,90500.0
2012-11-26 14:00:00,45.98,45.99,45.93,45.95,60100.0,45.98,45.99,45.93,45.95,60100.0
2012-11-26 14:30:00,45.95,46.16,45.94,46.16,61300.0,45.95,46.16,45.94,46.16,61300.0
2012-11-26 15:00:00,46.15,46.15,45.98,46.01,89600.0,46.15,46.15,45.98,46.01,89600.0
2012-11-26 15:30:00,46.01,46.17,45.98,46.14,203300.0,46.01,46.17,45.98,46.14,203300.0
2012-11-27 09:30:00,46.26,46.54,46.2,46.37,285800.0,46.26,46.54,46.2,46.37,285800.0
2012-11-27 10:00:00,46.36,46.38,46.05,46.1,245800.0,46.36,46.38,46.05,46.1,245800.0
2012-11-27 10:30:00,46.08,46.18,45.97,46.13,193100.0,46.08,46.18,45.97,46.13,193100.0
2012-11-27 11:00:00,46.13,46.17,46.07,46.13,121700.0,46.13,46.17,46.07,46.13,121700.0
2012-11-27 11:30:00,46.14,46.19,46.09,46.16,58200.0,46.14,46.19,46.09,46.16,58200.0
2012-11-27 12:00:00,46.16,46.19,46.13,46.14,70000.0,46.16,46.19,46.13,46.14,70000.0
2012-11-27 12:30:00,46.14,46.14,45.93,46.01,82400.0,46.14,46.14,45.93,46.01,82400.0
2012-11-27 13:00:00,46.01,46.02,45.93,45.99,125700.0,46.01,46.02,45.93,45.99,125700.0
2012-11-27 13:30:00,45.99,46.08,45.94,45.99,100500.0,45.99,46.08,45.94,45.99,100500.0
2012-11-27 14:00:00,45.99,46.0,45.78,45.81,224800.0,45.99,46.0,45.78,45.81,224800.0
2012-11-27 14:30:00,45.8,45.81,45.41,45.52,189300.0,45.8,45.81,45.41,45.52,189300.0
2012-11-27 15:00:00,45.52,45.57,45.47,45.55,211000.0,45.52,45.57,45.47,45.55,211000.0
2012-11-27 15:30:00,45.54,45.57,45.42,45.49,298000.0,45.54,45.57,45.42,45.49,298000.0
2012-11-28 09:30:00,45.44,45.67,45.08,45.49,113600.0,45.44,45.67,45.08,45.49,113600.0
2012-11-28 10:00:00,45.48,45.54,45.2,45.52,87200.0,45.48,45.54,45.2,45.52,87200.0
2012-11-28 10:30:00,45.53,45.73,45.49,45.67,44600.0,45.53,45.73,45.49,45.67,44600.0
2012-11-28 11:00:00,45.66,45.69,45.37,45.38,97600.0,45.66,45.69,45.37,45.38,97600.0
2012-11-28 11:30:00,45.38,45.56,45.35,45.46,81200.0,45.38,45.56,45.35,45.46,81200.0
2012-11-28 12:00:00,45.47,45.62,45.34,45.6,38100.0,45.47,45.62,45.34,45.6,38100.0
2012-11-28 12:30:00,45.59,45.63,45.52,45.57,65200.0,45.59,45.63,45.52,45.57,65200.0
2012-11-28 13:00:00,45.56,45.57,45.45,45.48,30300.0,45.56,45.57,45.45,45.48,30300.0
2012-11-28 13:30:00,45.48,45.67,45.48,45.6,41200.0,45.48,45.67,45.48,45.6,41200.0
2012-11-28 14:00:00,45.6,45.62,45.54,45.58,34000.0,45.6,45.62,45.54,45.58,34000.0
2012-11-28 14:30:00,45.59,45.73,45.59,45.64,53500.0,45.59,45.73,45.59,45.64,53500.0
2012-11-28 15:00:00,45.64,45.74,45.6,45.74,57800.0,45.64,45.74,45.6,45.74,57800.0
2012-11-28 15:30:00,45.73,45.82,45.73,45.81,125000.0,45.73,45.82,45.73,45.81,125000.0
2012-11-29 09:30:00,46.13,46.69,45.82,46.5,127600.0,46.13,46.69,45.82,46.5,127600.0
2012-11-29 10:00:00,46.56,46.68,46.41,46.47,134000.0,46.56,46.68,46.41,46.47,134000.0
2012-11-29 10:30:00,46.46,46.48,46.16,46.26,78600.0,46.46,46.48,46.16,46.26,78600.0
2012-11-29 11:00:00,46.26,46.27,45.98,46.02,83400.0,46.26,46.27,45.98,46.02,83400.0
2012-11-29 11:30:00,46.02,46.05,45.71,45.85,86900.0,46.02,46.05,45.71,45.85,86900.0
2012-11-29 12:00:00,45.86,46.02,45.8,46.01,48500.0,45.86,46.02,45.8,46.01,48500.0
2012-11-29 12:30:00,46.03,46.11,46.01,46.04,17300.0,46.03,46.11,46.01,46.04,17300.0
2012-11-29 13:00:00,46.06,46.08,45.88,45.9,32200.0,46.06,46.08,45.88,45.9,32200.0
2012-11-29 13:30:00,45.92,45.96,45.88,45.88,46000.0,45.92,45.96,45.88,45.88,46000.0
2012-11-29 14:00:00,45.9,45.95,45.74,45.79,55700.0,45.9,45.95,45.74,45.79,55700.0
2012-11-29 14:30:00,45.8,45.84,45.71,45.72,66500.0,45.8,45.84,45.71,45.72,66500.0
2012-11-29 15:00:00,45.72,45.75,45.56,45.58,151800.0,45.72,45.75,45.56,45.58,151800.0
2012-11-29 15:30:00,45.57,45.72,45.51,45.59,254200.0,45.57,45.72,45.51,45.59,254200.0
2012-11-30 09:30:00,45.67,46.05,45.46,45.48,126200.0,45.67,46.05,45.46,45.48,126200.0
2012-11-30 10:00:00,45.48,46.0,45.48,45.96,98700.0,45.48,46.0,45.48,45.96,98700.0
2012-11-30 10:30:00,45.94,45.94,45.73,45.84,41000.0,45.94,45.94,45.73,45.84,41000.0
2012-11-30 11:00:00,45.86,45.91,45.72,45.76,34100.0,45.86,45.91,45.72,45.76,34100.0
2012-11-30 11:30:00,45.78,45.87,45.7,45.81,22700.0,45.78,45.87,45.7,45.81,22700.0
2012-11-30 12:00:00,45.81,45.81,45.71,45.78,35300.0,45.81,45.81,45.71,45.78,35300.0
2012-11-30 12:30:00,45.79,45.86,45.72,45.76,34500.0,45.79,45.86,45.72,45.76,34500.0
2012-11-30 13:00:00,45.75,45.92,45.7,45.88,41600.0,45.75,45.92,45.7,45.88,41600.0
2012-11-30 13:30:00,45.9,46.01,45.83,45.86,48900.0,45.9,46.01,45.83,45.86,48900.0
2012-11-30 14:00:00,45.86,46.02,45.86,45.97,62100.0,45.86,46.02,45.86,45.97,62100.0
2012-11-30 14:30:00,45.97,45.98,45.7,45.7,51500.0,45.97,45.98,45.7,45.7,51500.0
2012-11-30 15:00:00,45.71,46.03,45.68,46.03,172300.0,45.71,46.03,45.68,46.03,172300.0
2012-11-30 15:30:00,46.01,46.23,45.97,46.18,250300.0,46.01,46.23,45.97,46.18,250300.0
2012-12-03 09:30:00,46.28,46.41,46.15,46.25,180000.0,46.28,46.41,46.15,46.25,180000.0
2012-12-03 10:00:00,46.23,46.34,46.11,46.26,104300.0,46.23,46.34,46.11,46.26,104300.0
2012-12-03 10:30:00,46.25,46.29,46.07,46.16,176600.0,46.25,46.29,46.07,46.16,176600.0
2012-12-03 11:00:00,46.17,46.17,46.11,46.14,123500.0,46.17,46.17,46.11,46.14,123500.0
2012-12-03 11:30:00,46.14,46.16,45.98,45.99,94900.0,46.14,46.16,45.98,45.99,94900.0
2012-12-03 12:00:00,46.0,46.02,45.73,45.73,103600.0,46.0,46.02,45.73,45.73,103600.0
2012-12-03 12:30:00,45.74,46.04,45.74,45.97,181800.0,45.74,46.04,45.74,45.97,181800.0
2012-12-03 13:00:00,45.97,46.02,45.77,45.79,73000.0,45.97,46.02,45.77,45.79,73000.0
2012-12-03 13:30:00,45.78,45.88,45.77,45.84,64100.0,45.78,45.88,45.77,45.84,64100.0
2012-12-03 14:00:00,45.84,45.85,45.77,45.79,67100.0,45.84,45.85,45.77,45.79,67100.0
2012-12-03 14:30:00,45.79,45.81,45.59,45.64,75300.0,45.79,45.81,45.59,45.64,75300.0
2012-12-03 15:00:00,45.64,45.76,45.58,45.7,153500.0,45.64,45.76,45.58,45.7,153500.0
2012-12-03 15:30:00,45.7,45.94,45.68,45.83,392600.0,45.7,45.94,45.68,45.83,392600.0
2012-12-04 09:30:00,45.47,46.17,45.47,45.77,94500.0,45.47,46.17,45.47,45.77,94500.0
2012-12-04 10:00:00,45.77,45.85,45.36,45.38,61800.0,45.77,45.85,45.36,45.38,61800.0
2012-12-04 10:30:00,45.38,45.63,45.25,45.63,50000.0,45.38,45.63,45.25,45.63,50000.0
2012-12-04 11:00:00,45.64,45.64,45.45,45.5,103900.0,45.64,45.64,45.45,45.5,103900.0
2012-12-04 11:30:00,45.5,45.5,45.36,45.41,197700.0,45.5,45.5,45.36,45.41,197700.0
2012-12-04 12:00:00,45.39,45.42,45.32,45.39,132300.0,45.39,45.42,45.32,45.39,132300.0
2012-12-04 12:30:00,45.38,45.4,45.25,45.32,108300.0,45.38,45.4,45.25,45.32,108300.0
2012-12-04 13:00:00,45.32,45.41,45.31,45.4,109500.0,45.32,45.41,45.31,45.4,109500.0
2012-12-04 13:30:00,45.38,45.45,45.35,45.39,120900.0,45.38,45.45,45.35,45.39,120900.0
2012-12-04 14:00:00,45.4,45.45,45.32,45.35,69300.0,45.4,45.45,45.32,45.35,69300.0
2012-12-04 14:30:00,45.35,45.41,45.25,45.38,220500.0,45.35,45.41,45.25,45.38,220500.0
2012-12-04 15:00:00,45.39,45.42,45.28,45.29,137900.0,45.39,45.42,45.28,45.29,137900.0
2012-12-04 15:30:00,45.29,45.3,45.1,45.15,353400.0,45.29,45.3,45.1,45.15,353400.0
2012-12-05 09:30:00,45.11,45.29,44.51,44.51,302800.0,45.11,45.29,44.51,44.51,302800.0
2012-12-05 10:00:00,44.52,44.9,44.44,44.8,401200.0,44.52,44.9,44.44,44.8,401200.0
2012-12-05 10:30:00,44.8,44.9,44.74,44.87,218200.0,44.8,44.9,44.74,44.87,218200.0
2012-12-05 11:00:00,44.89,45.03,44.85,44.96,54200.0,44.89,45.03,44.85,44.96,54200.0
2012-12-05 11:30:00,44.97,45.32,44.95,45.26,109400.0,44.97,45.32,44.95,45.26,109400.0
2012-12-05 12:00:00,45.26,45.39,45.13,45.14,72700.0,45.26,45.39,45.13,45.14,72700.0
2012-12-05 12:30:00,45.13,45.19,45.05,45.06,69100.0,45.13,45.19,45.05,45.06,69100.0
2012-12-05 13:00:00,45.06,45.09,44.99,45.01,65900.0,45.06,45.09,44.99,45.01,65900.0
2012-12-05 13:30:00,45.01,45.01,44.8,44.83,76100.0,45.01,45.01,44.8,44.83,76100.0
2012-12-05 14:00:00,44.83,44.84,44.72,44.73,137600.0,44.83,44.84,44.72,44.73,137600.0
2012-12-05 14:30:00,44.73,44.78,44.71,44.72,124000.0,44.73,44.78,44.71,44.72,124000.0
2012-12-05 15:00:00,44.72,44.93,44.72,44.83,112900.0,44.72,44.93,44.72,44.83,112900.0
2012-12-05 15:30:00,44.85,44.85,44.69,44.7,255300.0,44.85,44.85,44.69,44.7,255300.0
2012-12-06 09:30:00,44.73,44.99,44.61,44.85,158300.0,44.73,44.99,44.61,44.85,158300.0
2012-12-06 10:00:00,44.87,44.88,44.79,44.84,133500.0,44.87,44.88,44.79,44.84,133500.0
2012-12-06 10:30:00,44.83,44.96,44.83,44.94,179600.0,44.83,44.96,44.83,44.94,179600.0
2012-12-06 11:00:00,44.95,44.96,44.83,44.86,116700.0,44.95,44.96,44.83,44.86,116700.0
2012-12-06 11:30:00,44.87,45.04,44.87,44.93,197700.0,44.87,45.04,44.87,44.93,197700.0
2012-12-06 12:00:00,44.93,45.0,44.9,44.9,216800.0,44.93,45.0,44.9,44.9,216800.0
2012-12-06 12:30:00,44.9,44.92,44.87,44.89,102900.0,44.9,44.92,44.87,44.89,102900.0
2012-12-06 13:00:00,44.88,44.93,44.87,44.91,108700.0,44.88,44.93,44.87,44.91,108700.0
2012-12-06 13:30:00,44.91,44.91,44.89,44.91,90300.0,44.91,44.91,44.89,44.91,90300.0
2012-12-06 14:00:00,44.91,44.92,44.88,44.9,123800.0,44.91,44.92,44.88,44.9,123800.0
2012-12-06 14:30:00,44.9,44.92,44.84,44.91,174400.0,44.9,44.92,44.84,44.91,174400.0
2012-12-06 15:00:00,44.91,45.08,44.89,44.99,258600.0,44.91,45.08,44.89,44.99,258600.0
2012-12-06 15:30:00,45.0,45.08,44.94,45.04,296900.0,45.0,45.08,44.94,45.04,296900.0
2012-12-07 09:30:00,45.43,46.27,45.18,45.94,530000.0,45.43,46.27,45.18,45.94,530000.0
2012-12-07 10:00:00,45.94,46.14,45.83,46.1,338400.0,45.94,46.14,45.83,46.1,338400.0
2012-12-07 10:30:00,46.1,46.25,45.99,46.15,193800.0,46.1,46.25,45.99,46.15,193800.0
2012-12-07 11:00:00,46.14,46.16,45.95,46.01,229600.0,46.14,46.16,45.95,46.01,229600.0
2012-12-07 11:30:00,46.0,46.27,45.96,46.21,162600.0,46.0,46.27,45.96,46.21,162600.0
2012-12-07 12:00:00,46.21,46.47,46.16,46.39,291300.0,46.21,46.47,46.16,46.39,291300.0
2012-12-07 12:30:00,46.4,46.41,46.34,46.37,145100.0,46.4,46.41,46.34,46.37,145100.0
2012-12-07 13:00:00,46.37,46.4,46.33,46.33,143300.0,46.37,46.4,46.33,46.33,143300.0
2012-12-07 13:30:00,46.33,46.35,46.23,46.24,205400.0,46.33,46.35,46.23,46.24,205400.0
2012-12-07 14:00:00,46.24,46.32,46.18,46.3,221200.0,46.24,46.32,46.18,46.3,221200.0
2012-12-07 14:30:00,46.29,46.3,46.2,46.29,195800.0,46.29,46.3,46.2,46.29,195800.0
2012-12-07 15:00:00,46.29,46.35,46.23,46.28,163900.0,46.29,46.35,46.23,46.28,163900.0
2012-12-07 15:30:00,46.28,46.43,46.23,46.33,374900.0,46.28,46.43,46.23,46.33,374900.0
2012-12-10 09:30:00,46.2,46.71,46.11,46.67,243100.0,46.2,46.71,46.11,46.67,243100.0
2012-12-10 10:00:00,46.64,46.91,46.56,46.7,187000.0,46.64,46.91,46.56,46.7,187000.0
2012-12-10 10:30:00,46.7,46.8,46.53,46.75,346100.0,46.7,46.8,46.53,46.75,346100.0
2012-12-10 11:00:00,46.75,46.75,46.57,46.63,81500.0,46.75,46.75,46.57,46.63,81500.0
2012-12-10 11:30:00,46.63,46.72,46.49,46.5,82300.0,46.63,46.72,46.49,46.5,82300.0
2012-12-10 12:00:00,46.51,46.52,46.41,46.46,52800.0,46.51,46.52,46.41,46.46,52800.0
2012-12-10 12:30:00,46.46,46.5,46.32,46.35,168000.0,46.46,46.5,46.32,46.35,168000.0
2012-12-10 13:00:00,46.35,46.38,46.23,46.3,68100.0,46.35,46.38,46.23,46.3,68100.0
2012-12-10 13:30:00,46.3,46.47,46.3,46.47,58700.0,46.3,46.47,46.3,46.47,58700.0
2012-12-10 14:00:00,46.47,46.51,46.44,46.44,86500.0,46.47,46.51,46.44,46.44,86500.0
2012-12-10 14:30:00,46.44,46.47,46.27,46.34,128400.0,46.44,46.47,46.27,46.34,128400.0
2012-12-10 15:00:00,46.33,46.38,46.29,46.3,108400.0,46.33,46.38,46.29,46.3,108400.0
2012-12-10 15:30:00,46.31,46.43,46.29,46.36,260600.0,46.31,46.43,46.29,46.36,260600.0
2012-12-11 09:30:00,46.27,46.54,46.12,46.4,265400.0,46.27,46.54,46.12,46.4,265400.0
2012-12-11 10:00:00,46.4,46.81,46.38,46.81,241400.0,46.4,46.81,46.38,46.81,241400.0
2012-12-11 10:30:00,46.83,46.92,46.78,46.85,176700.0,46.83,46.92,46.78,46.85,176700.0
2012-12-11 11:00:00,46.86,46.89,46.78,46.84,63900.0,46.86,46.89,46.78,46.84,63900.0
2012-12-11 11:30:00,46.84,46.85,46.69,46.69,77200.0,46.84,46.85,46.69,46.69,77200.0
2012-12-11 12:00:00,46.69,46.73,46.59,46.68,85500.0,46.69,46.73,46.59,46.68,85500.0
2012-12-11 12:30:00,46.68,46.69,46.58,46.66,55400.0,46.68,46.69,46.58,46.66,55400.0
2012-12-11 13:00:00,46.66,46.69,46.61,46.65,52000.0,46.66,46.69,46.61,46.65,52000.0
2012-12-11 13:30:00,46.65,46.73,46.6,46.72,46000.0,46.65,46.73,46.6,46.72,46000.0
2012-12-11 14:00:00,46.71,46.78,46.68,46.7,26200.0,46.71,46.78,46.68,46.7,26200.0
2012-12-11 14:30:00,46.69,46.72,46.61,46.64,36700.0,46.69,46.72,46.61,46.64,36700.0
2012-12-11 15:00:00,46.64,46.66,46.59,46.66,97600.0,46.64,46.66,46.59,46.66,97600.0
2012-12-11 15:30:00,46.65,46.77,46.62,46.73,140500.0,46.65,46.77,46.62,46.73,140500.0
2012-12-12 09:30:00,46.86,47.29,46.74,46.89,140300.0,46.86,47.29,46.74,46.89,140300.0
2012-12-12 10:00:00,46.9,46.96,46.74,46.8,76500.0,46.9,46.96,46.74,46.8,76500.0
2012-12-12 10:30:00,46.79,46.86,46.73,46.78,68900.0,46.79,46.86,46.73,46.78,68900.0
2012-12-12 11:00:00,46.79,46.82,46.7,46.8,36600.0,46.79,46.82,46.7,46.8,36600.0
2012-12-12 11:30:00,46.81,46.84,46.66,46.67,64600.0,46.81,46.84,46.66,46.67,64600.0
2012-12-12 12:00:00,46.7,46.83,46.7,46.8,61600.0,46.7,46.83,46.7,46.8,61600.0
2012-12-12 12:30:00,46.82,46.99,46.75,46.95,85300.0,46.82,46.99,46.75,46.95,85300.0
2012-12-12 13:00:00,46.91,46.99,46.85,46.89,66900.0,46.91,46.99,46.85,46.89,66900.0
2012-12-12 13:30:00,46.89,46.94,46.81,46.83,44800.0,46.89,46.94,46.81,46.83,44800.0
2012-12-12 14:00:00,46.82,46.83,46.71,46.73,52900.0,46.82,46.83,46.71,46.73,52900.0
2012-12-12 14:30:00,46.73,46.75,46.64,46.64,69100.0,46.73,46.75,46.64,46.64,69100.0
2012-12-12 15:00:00,46.65,46.65,46.46,46.5,65100.0,46.65,46.65,46.46,46.5,65100.0
2012-12-12 15:30:00,46.5,46.55,46.28,46.42,201200.0,46.5,46.55,46.28,46.42,201200.0
2012-12-13 09:30:00,46.38,46.54,46.24,46.39,91200.0,46.38,46.54,46.24,46.39,91200.0
2012-12-13 10:00:00,46.35,46.67,46.31,46.59,103500.0,46.35,46.67,46.31,46.59,103500.0
2012-12-13 10:30:00,46.59,46.93,46.59,46.89,97400.0,46.59,46.93,46.59,46.89,97400.0
2012-12-13 11:00:00,46.89,46.93,46.71,46.77,122100.0,46.89,46.93,46.71,46.77,122100.0
2012-12-13 11:30:00,46.76,46.8,46.56,46.58,32200.0,46.76,46.8,46.56,46.58,32200.0
2012-12-13 12:00:00,46.59,46.61,46.27,46.27,47300.0,46.59,46.61,46.27,46.27,47300.0
2012-12-13 12:30:00,46.29,46.29,46.17,46.2,46700.0,46.29,46.29,46.17,46.2,46700.0
2012-12-13 13:00:00,46.21,46.42,46.13,46.38,74900.0,46.21,46.42,46.13,46.38,74900.0
2012-12-13 13:30:00,46.38,46.4,46.34,46.39,69800.0,46.38,46.4,46.34,46.39,69800.0
2012-12-13 14:00:00,46.39,46.4,46.22,46.25,59200.0,46.39,46.4,46.22,46.25,59200.0
2012-12-13 14:30:00,46.25,46.38,46.25,46.37,55400.0,46.25,46.38,46.25,46.37,55400.0
2012-12-13 15:00:00,46.37,46.43,46.34,46.41,68100.0,46.37,46.43,46.34,46.41,68100.0
2012-12-13 15:30:00,46.41,46.63,46.41,46.55,383100.0,46.41,46.63,46.41,46.55,383100.0
2012-12-14 09:30:00,46.37,46.89,46.28,46.71,265900.0,46.37,46.89,46.28,46.71,265900.0
2012-12-14 10:00:00,46.72,46.86,46.62,46.84,54100.0,46.72,46.86,46.62,46.84,54100.0
2012-12-14 10:30:00,46.82,46.93,46.78,46.82,176900.0,46.82,46.93,46.78,46.82,176900.0
2012-12-14 11:00:00,46.78,46.88,46.78,46.83,113700.0,46.78,46.88,46.78,46.83,113700.0
2012-12-14 11:30:00,46.85,46.88,46.79,46.88,148800.0,46.85,46.88,46.79,46.88,148800.0
2012-12-14 12:00:00,46.87,47.04,46.86,47.02,49600.0,46.87,47.04,46.86,47.02,49600.0
2012-12-14 12:30:00,47.02,47.18,47.0,47.06,160200.0,47.02,47.18,47.0,47.06,160200.0
2012-12-14 13:00:00,47.06,47.16,47.02,47.02,23700.0,47.06,47.16,47.02,47.02,23700.0
2012-12-14 13:30:00,47.02,47.05,46.93,46.94,35700.0,47.02,47.05,46.93,46.94,35700.0
2012-12-14 14:00:00,46.95,46.99,46.82,46.82,39600.0,46.95,46.99,46.82,46.82,39600.0
2012-12-14 14:30:00,46.81,46.83,46.65,46.67,43600.0,46.81,46.83,46.65,46.67,43600.0
2012-12-14 15:00:00,46.68,46.71,46.65,46.7,42400.0,46.68,46.71,46.65,46.7,42400.0
2012-12-14 15:30:00,46.7,46.75,46.64,46.75,187600.0,46.7,46.75,46.64,46.75,187600.0
2012-12-17 09:30:00,46.68,46.74,46.55,46.58,212400.0,46.68,46.74,46.55,46.58,212400.0
2012-12-17 10:00:00,46.6,46.66,46.5,46.58,93300.0,46.6,46.66,46.5,46.58,93300.0
2012-12-17 10:30:00,46.59,46.6,46.48,46.57,55400.0,46.59,46.6,46.48,46.57,55400.0
2012-12-17 11:00:00,46.56,46.64,46.51,46.52,79300.0,46.56,46.64,46.51,46.52,79300.0
2012-12-17 11:30:00,46.54,46.65,46.54,46.57,64600.0,46.54,46.65,46.54,46.57,64600.0
2012-12-17 12:00:00,46.59,46.65,46.58,46.61,34300.0,46.59,46.65,46.58,46.61,34300.0
2012-12-17 12:30:00,46.6,46.63,46.59,46.63,26700.0,46.6,46.63,46.59,46.63,26700.0
2012-12-17 13:00:00,46.61,46.62,46.55,46.57,35700.0,46.61,46.62,46.55,46.57,35700.0
2012-12-17 13:30:00,46.57,46.61,46.41,46.41,84200.0,46.57,46.61,46.41,46.41,84200.0
2012-12-17 14:00:00,46.42,46.5,46.3,46.38,51200.0,46.42,46.5,46.3,46.38,51200.0
2012-12-17 14:30:00,46.39,46.43,46.37,46.37,43000.0,46.39,46.43,46.37,46.37,43000.0
2012-12-17 15:00:00,46.37,46.4,46.28,46.29,67400.0,46.37,46.4,46.28,46.29,67400.0
2012-12-17 15:30:00,46.29,46.44,46.27,46.44,216700.0,46.29,46.44,46.27,46.44,216700.0
2012-12-18 09:30:00,46.65,47.26,46.48,47.03,113500.0,46.65,47.26,46.48,47.03,113500.0
2012-12-18 10:00:00,47.04,47.2,46.96,47.07,56600.0,47.04,47.2,46.96,47.07,56600.0
2012-12-18 10:30:00,47.07,47.15,46.9,47.12,100800.0,47.07,47.15,46.9,47.12,100800.0
2012-12-18 11:00:00,47.13,47.37,47.11,47.3,57000.0,47.13,47.37,47.11,47.3,57000.0
2012-12-18 11:30:00,47.31,47.34,47.23,47.26,226500.0,47.31,47.34,47.23,47.26,226500.0
2012-12-18 12:00:00,47.26,47.33,47.23,47.27,78600.0,47.26,47.33,47.23,47.27,78600.0
2012-12-18 12:30:00,47.27,47.32,47.24,47.3,46100.0,47.27,47.32,47.24,47.3,46100.0
2012-12-18 13:00:00,47.3,47.33,47.16,47.17,36700.0,47.3,47.33,47.16,47.17,36700.0
2012-12-18 13:30:00,47.17,47.23,47.13,47.15,40800.0,47.17,47.23,47.13,47.15,40800.0
2012-12-18 14:00:00,47.15,47.17,47.07,47.08,41800.0,47.15,47.17,47.07,47.08,41800.0
2012-12-18 14:30:00,47.07,47.11,46.98,47.0,63100.0,47.07,47.11,46.98,47.0,63100.0
2012-12-18 15:00:00,47.0,47.15,46.98,47.12,105700.0,47.0,47.15,46.98,47.12,105700.0
2012-12-18 15:30:00,47.11,47.2,47.02,47.14,211600.0,47.11,47.2,47.02,47.14,211600.0
2012-12-19 09:30:00,47.51,48.22,47.35,47.81,261900.0,47.51,48.22,47.35,47.81,261900.0
2012-12-19 10:00:00,47.8,48.3,47.8,48.18,146000.0,47.8,48.3,47.8,48.18,146000.0
2012-12-19 10:30:00,48.15,48.52,48.13,48.39,116500.0,48.15,48.52,48.13,48.39,116500.0
2012-12-19 11:00:00,48.39,48.62,48.27,48.3,208500.0,48.39,48.62,48.27,48.3,208500.0
2012-12-19 11:30:00,48.28,48.75,48.23,48.65,187200.0,48.28,48.75,48.23,48.65,187200.0
2012-12-19 12:00:00,48.65,48.65,48.28,48.3,71000.0,48.65,48.65,48.28,48.3,71000.0
2012-12-19 12:30:00,48.3,48.33,48.17,48.26,97300.0,48.3,48.33,48.17,48.26,97300.0
2012-12-19 13:00:00,48.25,48.33,48.23,48.27,106500.0,48.25,48.33,48.23,48.27,106500.0
2012-12-19 13:30:00,48.28,48.32,48.18,48.26,126300.0,48.28,48.32,48.18,48.26,126300.0
2012-12-19 14:00:00,48.27,48.31,48.17,48.2,141800.0,48.27,48.31,48.17,48.2,141800.0
2012-12-19 14:30:00,48.21,48.26,48.12,48.15,116600.0,48.21,48.26,48.12,48.15,116600.0
2012-12-19 15:00:00,48.16,48.16,48.0,48.07,131700.0,48.16,48.16,48.0,48.07,131700.0
2012-12-19 15:30:00,48.07,48.18,47.66,47.72,451800.0,48.07,48.18,47.66,47.72,451800.0
2012-12-20 09:30:00,47.88,48.01,47.31,47.79,232800.0,47.88,48.01,47.31,47.79,232800.0
2012-12-20 10:00:00,47.78,48.01,47.73,47.9,90400.0,47.78,48.01,47.73,47.9,90400.0
2012-12-20 10:30:00,47.91,48.31,47.91,48.26,155100.0,47.91,48.31,47.91,48.26,155100.0
2012-12-20 11:00:00,48.25,48.51,48.25,48.32,93600.0,48.25,48.51,48.25,48.32,93600.0
2012-12-20 11:30:00,48.31,48.51,48.31,48.5,42700.0,48.31,48.51,48.31,48.5,42700.0
2012-12-20 12:00:00,48.52,48.62,48.46,48.53,53500.0,48.52,48.62,48.46,48.53,53500.0
2012-12-20 12:30:00,48.51,48.51,48.23,48.25,36200.0,48.51,48.51,48.23,48.25,36200.0
2012-12-20 13:00:00,48.25,48.27,48.08,48.08,151900.0,48.25,48.27,48.08,48.08,151900.0
2012-12-20 13:30:00,48.09,48.1,47.95,47.97,121000.0,48.09,48.1,47.95,47.97,121000.0
2012-12-20 14:00:00,47.98,48.07,47.9,48.04,85300.0,47.98,48.07,47.9,48.04,85300.0
2012-12-20 14:30:00,48.04,48.24,48.04,48.18,165700.0,48.04,48.24,48.04,48.18,165700.0
2012-12-20 15:00:00,48.18,48.18,48.11,48.13,80700.0,48.18,48.18,48.11,48.13,80700.0
2012-12-20 15:30:00,48.14,48.17,48.0,48.01,235100.0,48.14,48.17,48.0,48.01,235100.0
2012-12-21 09:30:00,47.0,47.57,46.84,47.45,498900.0,47.0,47.57,46.84,47.45,498900.0
2012-12-21 10:00:00,47.47,48.08,47.42,47.96,121900.0,47.47,48.08,47.42,47.96,121900.0
2012-12-21 10:30:00,47.93,47.94,47.68,47.77,59100.0,47.93,47.94,47.68,47.77,59100.0
2012-12-21 11:00:00,47.77,47.84,47.62,47.65,47700.0,47.77,47.84,47.62,47.65,47700.0
2012-12-21 11:30:00,47.65,47.65,47.48,47.6,40000.0,47.65,47.65,47.48,47.6,40000.0
2012-12-21 12:00:00,47.61,47.64,47.37,47.4,45200.0,47.61,47.64,47.37,47.4,45200.0
2012-12-21 12:30:00,47.41,47.47,47.28,47.4,45500.0,47.41,47.47,47.28,47.4,45500.0
2012-12-21 13:00:00,47.41,47.52,47.38,47.52,25200.0,47.41,47.52,47.38,47.52,25200.0
2012-12-21 13:30:00,47.51,47.61,47.43,47.57,41000.0,47.51,47.61,47.43,47.57,41000.0
2012-12-21 14:00:00,47.56,47.61,47.52,47.53,48400.0,47.56,47.61,47.52,47.53,48400.0
2012-12-21 14:30:00,47.54,47.56,47.53,47.55,48200.0,47.54,47.56,47.53,47.55,48200.0
2012-12-21 15:00:00,47.55,47.57,47.5,47.57,74100.0,47.55,47.57,47.5,47.57,74100.0
2012-12-21 15:30:00,47.58,47.62,47.52,47.56,216200.0,47.58,47.62,47.52,47.56,216200.0
2012-12-24 09:30:00,47.19,47.36,47.09,47.21,62400.0,47.19,47.36,47.09,47.21,62400.0
2012-12-24 10:00:00,47.21,47.54,47.19,47.53,31700.0,47.21,47.54,47.19,47.53,31700.0
2012-12-24 10:30:00,47.54,47.6,47.5,47.56,38100.0,47.54,47.6,47.5,47.56,38100.0
2012-12-24 11:00:00,47.55,47.68,47.46,47.67,69700.0,47.55,47.68,47.46,47.67,69700.0
2012-12-24 11:30:00,47.66,47.76,47.66,47.73,22500.0,47.66,47.76,47.66,47.73,22500.0
2012-12-24 12:00:00,47.73,47.76,47.73,47.75,49300.0,47.73,47.76,47.73,47.75,49300.0
2012-12-24 12:30:00,47.75,47.75,47.45,47.5,89500.0,47.75,47.75,47.45,47.5,89500.0
2012-12-26 09:30:00,47.47,47.77,47.44,47.61,47400.0,47.47,47.77,47.44,47.61,47400.0
2012-12-26 10:00:00,47.63,47.77,47.56,47.61,26100.0,47.63,47.77,47.56,47.61,26100.0
2012-12-26 10:30:00,47.58,47.6,47.3,47.3,24300.0,47.58,47.6,47.3,47.3,24300.0
2012-12-26 11:00:00,47.28,47.37,47.18,47.24,96600.0,47.28,47.37,47.18,47.24,96600.0
2012-12-26 11:30:00,47.21,47.34,47.15,47.29,30100.0,47.21,47.34,47.15,47.29,30100.0
2012-12-26 12:00:00,47.29,47.37,47.25,47.26,25600.0,47.29,47.37,47.25,47.26,25600.0
2012-12-26 12:30:00,47.26,47.29,47.19,47.27,37100.0,47.26,47.29,47.19,47.27,37100.0
2012-12-26 13:00:00,47.29,47.35,47.25,47.33,14200.0,47.29,47.35,47.25,47.33,14200.0
2012-12-26 13:30:00,47.34,47.41,47.34,47.36,17700.0,47.34,47.41,47.34,47.36,17700.0
2012-12-26 14:00:00,47.36,47.44,47.34,47.35,53200.0,47.36,47.44,47.34,47.35,53200.0
2012-12-26 14:30:00,47.36,47.45,47.35,47.38,45200.0,47.36,47.45,47.35,47.38,45200.0
2012-12-26 15:00:00,47.38,47.42,47.37,47.4,45000.0,47.38,47.42,47.37,47.4,45000.0
2012-12-26 15:30:00,47.4,47.46,47.38,47.41,157900.0,47.4,47.46,47.38,47.41,157900.0
2012-12-27 09:30:00,47.42,47.61,47.23,47.53,105300.0,47.42,47.61,47.23,47.53,105300.0
2012-12-27 10:00:00,47.52,47.64,47.3,47.38,86200.0,47.52,47.64,47.3,47.38,86200.0
2012-12-27 10:30:00,47.36,47.45,47.3,47.44,69100.0,47.36,47.45,47.3,47.44,69100.0
2012-12-27 11:00:00,47.44,47.45,47.39,47.43,93200.0,47.44,47.45,47.39,47.43,93200.0
2012-12-27 11:30:00,47.42,47.44,47.28,47.32,71300.0,47.42,47.44,47.28,47.32,71300.0
2012-12-27 12:00:00,47.32,47.33,47.19,47.25,64200.0,47.32,47.33,47.19,47.25,64200.0
2012-12-27 12:30:00,47.25,47.33,47.19,47.33,82400.0,47.25,47.33,47.19,47.33,82400.0
2012-12-27 13:00:00,47.33,47.43,47.24,47.25,35500.0,47.33,47.43,47.24,47.25,35500.0
2012-12-27 13:30:00,47.27,47.3,47.17,47.18,49600.0,47.27,47.3,47.17,47.18,49600.0
2012-12-27 14:00:00,47.19,47.2,47.12,47.16,46400.0,47.19,47.2,47.12,47.16,46400.0
2012-12-27 14:30:00,47.16,47.28,47.13,47.14,114100.0,47.16,47.28,47.13,47.14,114100.0
2012-12-27 15:00:00,47.16,47.32,47.15,47.27,67000.0,47.16,47.32,47.15,47.27,67000.0
2012-12-27 15:30:00,47.27,47.41,47.26,47.26,76000.0,47.27,47.41,47.26,47.26,76000.0
2012-12-28 09:30:00,46.92,47.25,46.92,47.09,39600.0,46.92,47.25,46.92,47.09,39600.0
2012-12-28 10:00:00,47.04,47.29,47.01,47.28,35800.0,47.04,47.29,47.01,47.28,35800.0
2012-12-28 10:30:00,47.28,47.34,47.16,47.26,28700.0,47.28,47.34,47.16,47.26,28700.0
2012-12-28 11:00:00,47.26,47.39,47.25,47.39,43700.0,47.26,47.39,47.25,47.39,43700.0
2012-12-28 11:30:00,47.38,47.39,47.18,47.21,40800.0,47.38,47.39,47.18,47.21,40800.0
2012-12-28 12:00:00,47.22,47.24,47.15,47.24,46000.0,47.22,47.24,47.15,47.24,46000.0
2012-12-28 12:30:00,47.24,47.26,47.16,47.18,13200.0,47.24,47.26,47.16,47.18,13200.0
2012-12-28 13:00:00,47.18,47.27,47.15,47.23,36100.0,47.18,47.27,47.15,47.23,36100.0
2012-12-28 13:30:00,47.22,47.29,47.15,47.15,31000.0,47.22,47.29,47.15,47.15,31000.0
2012-12-28 14:00:00,47.16,47.3,47.1,47.25,48300.0,47.16,47.3,47.1,47.25,48300.0
2012-12-28 14:30:00,47.26,47.29,47.18,47.18,38300.0,47.26,47.29,47.18,47.18,38300.0
2012-12-28 15:00:00,47.19,47.19,47.08,47.15,52900.0,47.19,47.19,47.08,47.15,52900.0
2012-12-28 15:30:00,47.14,47.24,47.03,47.07,192100.0,47.14,47.24,47.03,47.07,192100.0
2012-12-31 09:30:00,46.89,47.58,46.59,47.55,157500.0,46.89,47.58,46.59,47.55,157500.0
2012-12-31 10:00:00,47.57,47.71,47.34,47.65,124800.0,47.57,47.71,47.34,47.65,124800.0
2012-12-31 10:30:00,47.65,47.72,47.53,47.57,120300.0,47.65,47.72,47.53,47.57,120300.0
2012-12-31 11:00:00,47.56,47.87,47.56,47.6,125100.0,47.56,47.87,47.56,47.6,125100.0
2012-12-31 11:30:00,47.61,47.7,47.59,47.61,95000.0,47.61,47.7,47.59,47.61,95000.0
2012-12-31 12:00:00,47.61,47.62,47.44,47.52,128400.0,47.61,47.62,47.44,47.52,128400.0
2012-12-31 12:30:00,47.54,47.75,47.5,47.59,42800.0,47.54,47.75,47.5,47.59,42800.0
2012-12-31 13:00:00,47.59,47.74,47.47,47.61,43900.0,47.59,47.74,47.47,47.61,43900.0
2012-12-31 13:30:00,47.62,47.63,47.32,47.47,84100.0,47.62,47.63,47.32,47.47,84100.0
2012-12-31 14:00:00,47.44,47.56,47.35,47.55,58100.0,47.44,47.56,47.35,47.55,58100.0
2012-12-31 14:30:00,47.54,47.85,47.5,47.84,100300.0,47.54,47.85,47.5,47.84,100300.0
2012-12-31 15:00:00,47.82,47.92,47.58,47.6,112400.0,47.82,47.92,47.58,47.6,112400.0
2012-12-31 15:30:00,47.61,47.72,47.56,47.64,184000.0,47.61,47.72,47.56,47.64,184000.0
2013-01-02 09:30:00,48.54,49.66,48.54,49.49,195200.0,48.54,49.66,48.54,49.49,195200.0
2013-01-02 10:00:00,49.48,49.49,49.01,49.28,145400.0,49.48,49.49,49.01,49.28,145400.0
2013-01-02 10:30:00,49.28,49.34,49.13,49.2,91200.0,49.28,49.34,49.13,49.2,91200.0
2013-01-02 11:00:00,49.2,49.36,49.0,49.18,117100.0,49.2,49.36,49.0,49.18,117100.0
2013-01-02 11:30:00,49.16,49.28,49.07,49.11,72700.0,49.16,49.28,49.07,49.11,72700.0
2013-01-02 12:00:00,49.14,49.2,48.99,49.0,76000.0,49.14,49.2,48.99,49.0,76000.0
2013-01-02 12:30:00,49.01,49.07,48.98,49.02,112000.0,49.01,49.07,48.98,49.02,112000.0
2013-01-02 13:00:00,49.03,49.21,49.02,49.16,55000.0,49.03,49.21,49.02,49.16,55000.0
2013-01-02 13:30:00,49.15,49.22,49.09,49.1,39100.0,49.15,49.22,49.09,49.1,39100.0
2013-01-02 14:00:00,49.11,49.2,49.07,49.16,64600.0,49.11,49.2,49.07,49.16,64600.0
2013-01-02 14:30:00,49.17,49.2,48.99,49.0,131300.0,49.17,49.2,48.99,49.0,131300.0
2013-01-02 15:00:00,49.01,49.09,49.0,49.07,137700.0,49.01,49.09,49.0,49.07,137700.0
2013-01-02 15:30:00,49.07,49.25,49.0,49.25,204700.0,49.07,49.25,49.0,49.25,204700.0
2013-01-03 09:30:00,49.08,49.38,48.88,49.06,61000.0,49.08,49.38,48.88,49.06,61000.0
2013-01-03 10:00:00,49.09,49.13,48.74,48.77,71400.0,49.09,49.13,48.74,48.77,71400.0
2013-01-03 10:30:00,48.78,48.83,48.58,48.69,102100.0,48.78,48.83,48.58,48.69,102100.0
2013-01-03 11:00:00,48.69,48.74,48.63,48.68,65700.0,48.69,48.74,48.63,48.68,65700.0
2013-01-03 11:30:00,48.68,48.75,48.11,48.24,221500.0,48.68,48.75,48.11,48.24,221500.0
2013-01-03 12:00:00,48.22,48.47,48.21,48.34,51600.0,48.22,48.47,48.21,48.34,51600.0
2013-01-03 12:30:00,48.35,48.52,48.3,48.51,89300.0,48.35,48.52,48.3,48.51,89300.0
2013-01-03 13:00:00,48.5,48.54,48.32,48.4,140900.0,48.5,48.54,48.32,48.4,140900.0
2013-01-03 13:30:00,48.4,48.49,48.39,48.39,32100.0,48.4,48.49,48.39,48.39,32100.0
2013-01-03 14:00:00,48.39,48.43,46.12,46.46,1360100.0,48.39,48.43,46.12,46.46,1360100.0
2013-01-03 14:30:00,46.46,47.31,45.75,47.13,1256900.0,46.46,47.31,45.75,47.13,1256900.0
2013-01-03 15:00:00,47.17,47.21,46.85,47.02,694600.0,47.17,47.21,46.85,47.02,694600.0
2013-01-03 15:30:00,47.01,47.47,46.84,47.2,776900.0,47.01,47.47,46.84,47.2,776900.0
2013-01-04 09:30:00,47.4,47.4,46.72,47.03,454200.0,47.4,47.4,46.72,47.03,454200.0
2013-01-04 10:00:00,47.03,47.18,46.86,47.13,275600.0,47.03,47.18,46.86,47.13,275600.0
2013-01-04 10:30:00,47.12,47.39,47.1,47.19,82500.0,47.12,47.39,47.1,47.19,82500.0
2013-01-04 11:00:00,47.19,47.31,47.08,47.14,63300.0,47.19,47.31,47.08,47.14,63300.0
2013-01-04 11:30:00,47.15,47.3,47.15,47.22,69700.0,47.15,47.3,47.15,47.22,69700.0
2013-01-04 12:00:00,47.22,47.27,47.22,47.27,55000.0,47.22,47.27,47.22,47.27,55000.0
2013-01-04 12:30:00,47.26,47.28,47.18,47.18,58900.0,47.26,47.28,47.18,47.18,58900.0
2013-01-04 13:00:00,47.18,47.19,47.1,47.1,49500.0,47.18,47.19,47.1,47.1,49500.0
2013-01-04 13:30:00,47.12,47.17,47.0,47.01,109200.0,47.12,47.17,47.0,47.01,109200.0
2013-01-04 14:00:00,47.01,47.01,46.77,46.77,193300.0,47.01,47.01,46.77,46.77,193300.0
2013-01-04 14:30:00,46.77,46.83,46.5,46.83,264000.0,46.77,46.83,46.5,46.83,264000.0
2013-01-04 15:00:00,46.83,46.84,46.69,46.73,204100.0,46.83,46.84,46.69,46.73,204100.0
2013-01-04 15:30:00,46.73,46.93,46.65,46.8,596500.0,46.73,46.93,46.65,46.8,596500.0
2013-01-07 09:30:00,46.44,47.31,46.44,47.02,319900.0,46.44,47.31,46.44,47.02,319900.0
2013-01-07 10:00:00,47.04,47.15,47.0,47.15,172900.0,47.04,47.15,47.0,47.15,172900.0
2013-01-07 10:30:00,47.14,47.22,47.07,47.11,175200.0,47.14,47.22,47.07,47.11,175200.0
2013-01-07 11:00:00,47.1,47.13,47.08,47.12,77000.0,47.1,47.13,47.08,47.12,77000.0
2013-01-07 11:30:00,47.13,47.15,47.01,47.01,182800.0,47.13,47.15,47.01,47.01,182800.0
2013-01-07 12:00:00,47.03,47.03,46.75,46.76,102300.0,47.03,47.03,46.75,46.76,102300.0
2013-01-07 12:30:00,46.76,46.91,46.76,46.81,51700.0,46.76,46.91,46.76,46.81,51700.0
2013-01-07 13:00:00,46.81,46.95,46.79,46.92,187000.0,46.81,46.95,46.79,46.92,187000.0
2013-01-07 13:30:00,46.93,47.05,46.89,47.05,90900.0,46.93,47.05,46.89,47.05,90900.0
2013-01-07 14:00:00,47.05,47.23,47.02,47.18,137700.0,47.05,47.23,47.02,47.18,137700.0
2013-01-07 14:30:00,47.2,47.28,47.18,47.26,90900.0,47.2,47.28,47.18,47.26,90900.0
2013-01-07 15:00:00,47.26,47.4,47.22,47.33,84700.0,47.26,47.4,47.22,47.33,84700.0
2013-01-07 15:30:00,47.34,47.34,47.13,47.2,277500.0,47.34,47.34,47.13,47.2,277500.0
2013-01-08 09:30:00,47.55,48.02,47.4,47.73,249800.0,47.55,48.02,47.4,47.73,249800.0
2013-01-08 10:00:00,47.72,47.82,47.62,47.74,136700.0,47.72,47.82,47.62,47.74,136700.0
2013-01-08 10:30:00,47.73,47.82,47.58,47.77,87300.0,47.73,47.82,47.58,47.77,87300.0
2013-01-08 11:00:00,47.77,47.94,47.74,47.92,80500.0,47.77,47.94,47.74,47.92,80500.0
2013-01-08 11:30:00,47.92,48.01,47.9,47.99,137300.0,47.92,48.01,47.9,47.99,137300.0
2013-01-08 12:00:00,47.99,48.12,47.98,48.07,79900.0,47.99,48.12,47.98,48.07,79900.0
2013-01-08 12:30:00,48.07,48.08,47.99,48.0,61100.0,48.07,48.08,47.99,48.0,61100.0
2013-01-08 13:00:00,48.0,48.02,47.95,48.0,140200.0,48.0,48.02,47.95,48.0,140200.0
2013-01-08 13:30:00,48.0,48.36,47.98,48.34,117000.0,48.0,48.36,47.98,48.34,117000.0
2013-01-08 14:00:00,48.34,48.41,48.25,48.26,114000.0,48.34,48.41,48.25,48.26,114000.0
2013-01-08 14:30:00,48.25,48.29,48.16,48.29,109300.0,48.25,48.29,48.16,48.29,109300.0
2013-01-08 15:00:00,48.29,48.48,48.28,48.42,137500.0,48.29,48.48,48.28,48.42,137500.0
2013-01-08 15:30:00,48.41,48.43,48.14,48.22,451400.0,48.41,48.43,48.14,48.22,451400.0
2013-01-09 09:30:00,48.33,48.72,48.2,48.61,126700.0,48.33,48.72,48.2,48.61,126700.0
2013-01-09 10:00:00,48.62,49.15,48.62,49.08,130900.0,48.62,49.15,48.62,49.08,130900.0
2013-01-09 10:30:00,49.08,49.2,49.02,49.08,124200.0,49.08,49.2,49.02,49.08,124200.0
2013-01-09 11:00:00,49.07,49.08,48.8,48.8,56900.0,49.07,49.08,48.8,48.8,56900.0
2013-01-09 11:30:00,48.83,48.93,48.76,48.9,207800.0,48.83,48.93,48.76,48.9,207800.0
2013-01-09 12:00:00,48.89,48.91,48.85,48.88,99700.0,48.89,48.91,48.85,48.88,99700.0
2013-01-09 12:30:00,48.89,48.9,48.79,48.83,74800.0,48.89,48.9,48.79,48.83,74800.0
2013-01-09 13:00:00,48.83,48.86,48.78,48.81,61100.0,48.83,48.86,48.78,48.81,61100.0
2013-01-09 13:30:00,48.82,48.87,48.8,48.81,112600.0,48.82,48.87,48.8,48.81,112600.0
2013-01-09 14:00:00,48.81,48.88,48.79,48.86,85400.0,48.81,48.88,48.79,48.86,85400.0
2013-01-09 14:30:00,48.86,48.88,48.75,48.77,159000.0,48.86,48.88,48.75,48.77,159000.0
2013-01-09 15:00:00,48.77,48.82,48.74,48.8,162200.0,48.77,48.82,48.74,48.8,162200.0
2013-01-09 15:30:00,48.8,48.93,48.79,48.89,388600.0,48.8,48.93,48.79,48.89,388600.0
2013-01-10 09:30:00,49.16,49.35,48.94,49.14,159000.0,49.16,49.35,48.94,49.14,159000.0
2013-01-10 10:00:00,49.13,49.24,49.06,49.11,170100.0,49.13,49.24,49.06,49.11,170100.0
2013-01-10 10:30:00,49.09,49.11,48.96,49.02,149900.0,49.09,49.11,48.96,49.02,149900.0
2013-01-10 11:00:00,49.02,49.05,48.91,49.05,201500.0,49.02,49.05,48.91,49.05,201500.0
2013-01-10 11:30:00,49.04,49.13,49.0,49.1,131500.0,49.04,49.13,49.0,49.1,131500.0
2013-01-10 12:00:00,49.12,49.12,49.01,49.07,53200.0,49.12,49.12,49.01,49.07,53200.0
2013-01-10 12:30:00,49.07,49.12,49.0,49.05,27700.0,49.07,49.12,49.0,49.05,27700.0
2013-01-10 13:00:00,49.06,49.1,49.0,49.09,41900.0,49.06,49.1,49.0,49.09,41900.0
2013-01-10 13:30:00,49.08,49.18,49.07,49.16,49700.0,49.08,49.18,49.07,49.16,49700.0
2013-01-10 14:00:00,49.16,49.19,49.12,49.14,48700.0,49.16,49.19,49.12,49.14,48700.0
2013-01-10 14:30:00,49.16,49.27,49.13,49.25,89000.0,49.16,49.27,49.13,49.25,89000.0
2013-01-10 15:00:00,49.25,49.27,49.22,49.27,92300.0,49.25,49.27,49.22,49.27,92300.0
2013-01-10 15:30:00,49.27,49.4,49.27,49.3,248800.0,49.27,49.4,49.27,49.3,248800.0
2013-01-11 09:30:00,49.25,49.4,48.88,48.91,119900.0,49.25,49.4,48.88,48.91,119900.0
2013-01-11 10:00:00,48.91,49.0,48.75,48.78,132500.0,48.91,49.0,48.75,48.78,132500.0
2013-01-11 10:30:00,48.78,48.82,48.67,48.67,87700.0,48.78,48.82,48.67,48.67,87700.0
2013-01-11 11:00:00,48.68,48.76,48.65,48.65,50700.0,48.68,48.76,48.65,48.65,50700.0
2013-01-11 11:30:00,48.64,48.72,48.63,48.66,95800.0,48.64,48.72,48.63,48.66,95800.0
2013-01-11 12:00:00,48.65,48.66,48.57,48.59,40300.0,48.65,48.66,48.57,48.59,40300.0
2013-01-11 12:30:00,48.61,48.61,48.48,48.49,37700.0,48.61,48.61,48.48,48.49,37700.0
2013-01-11 13:00:00,48.49,48.52,48.44,48.46,232600.0,48.49,48.52,48.44,48.46,232600.0
2013-01-11 13:30:00,48.47,48.51,48.4,48.41,68100.0,48.47,48.51,48.4,48.41,68100.0
2013-01-11 14:00:00,48.41,48.5,48.41,48.46,66400.0,48.41,48.5,48.41,48.46,66400.0
2013-01-11 14:30:00,48.46,48.58,48.46,48.55,201300.0,48.46,48.58,48.46,48.55,201300.0
2013-01-11 15:00:00,48.55,48.55,48.47,48.49,245600.0,48.55,48.55,48.47,48.49,245600.0
2013-01-11 15:30:00,48.49,48.56,48.44,48.45,1526300.0,48.49,48.56,48.44,48.45,1526300.0
2013-01-14 09:30:00,48.44,48.55,48.26,48.41,179700.0,48.44,48.55,48.26,48.41,179700.0
2013-01-14 10:00:00,48.39,48.39,48.18,48.19,150000.0,48.39,48.39,48.18,48.19,150000.0
2013-01-14 10:30:00,48.2,48.2,48.03,48.05,152600.0,48.2,48.2,48.03,48.05,152600.0
2013-01-14 11:00:00,48.04,48.21,48.04,48.17,80000.0,48.04,48.21,48.04,48.17,80000.0
2013-01-14 11:30:00,48.18,48.2,48.14,48.2,91800.0,48.18,48.2,48.14,48.2,91800.0
2013-01-14 12:00:00,48.2,48.2,48.09,48.12,76000.0,48.2,48.2,48.09,48.12,76000.0
2013-01-14 12:30:00,48.13,48.16,48.07,48.14,85900.0,48.13,48.16,48.07,48.14,85900.0
2013-01-14 13:00:00,48.15,48.21,48.13,48.2,122000.0,48.15,48.21,48.13,48.2,122000.0
2013-01-14 13:30:00,48.2,48.2,48.13,48.18,60400.0,48.2,48.2,48.13,48.18,60400.0
2013-01-14 14:00:00,48.18,48.24,48.16,48.2,203500.0,48.18,48.24,48.16,48.2,203500.0
2013-01-14 14:30:00,48.2,48.23,47.96,48.01,181100.0,48.2,48.23,47.96,48.01,181100.0
2013-01-14 15:00:00,48.01,48.03,47.9,47.9,264400.0,48.01,48.03,47.9,47.9,264400.0
2013-01-14 15:30:00,47.91,48.16,47.87,48.15,347100.0,47.91,48.16,47.87,48.15,347100.0
2013-01-15 09:30:00,48.03,48.33,47.96,48.23,275800.0,48.03,48.33,47.96,48.23,275800.0
2013-01-15 10:00:00,48.22,48.27,48.16,48.18,315200.0,48.22,48.27,48.16,48.18,315200.0
2013-01-15 10:30:00,48.19,48.3,48.18,48.24,104900.0,48.19,48.3,48.18,48.24,104900.0
2013-01-15 11:00:00,48.24,48.32,48.18,48.21,286200.0,48.24,48.32,48.18,48.21,286200.0
2013-01-15 11:30:00,48.22,48.23,48.17,48.18,106500.0,48.22,48.23,48.17,48.18,106500.0
2013-01-15 12:00:00,48.2,48.28,48.17,48.25,293000.0,48.2,48.28,48.17,48.25,293000.0
2013-01-15 12:30:00,48.25,48.47,48.24,48.37,165500.0,48.25,48.47,48.24,48.37,165500.0
2013-01-15 13:00:00,48.36,48.47,48.36,48.38,146300.0,48.36,48.47,48.36,48.38,146300.0
2013-01-15 13:30:00,48.35,48.47,48.34,48.39,157000.0,48.35,48.47,48.34,48.39,157000.0
2013-01-15 14:00:00,48.38,48.48,48.34,48.38,89300.0,48.38,48.48,48.34,48.38,89300.0
2013-01-15 14:30:00,48.39,48.52,48.38,48.49,102900.0,48.39,48.52,48.38,48.49,102900.0
2013-01-15 15:00:00,48.5,48.51,48.32,48.32,129300.0,48.5,48.51,48.32,48.32,129300.0
2013-01-15 15:30:00,48.32,48.43,48.26,48.28,298000.0,48.32,48.43,48.26,48.28,298000.0
2013-01-16 09:30:00,48.3,48.81,48.25,48.77,219300.0,48.3,48.81,48.25,48.77,219300.0
2013-01-16 10:00:00,48.79,48.85,48.72,48.8,164200.0,48.79,48.85,48.72,48.8,164200.0
2013-01-16 10:30:00,48.81,49.01,48.81,48.95,180200.0,48.81,49.01,48.81,48.95,180200.0
2013-01-16 11:00:00,48.94,48.99,48.9,48.96,65100.0,48.94,48.99,48.9,48.96,65100.0
2013-01-16 11:30:00,48.96,49.06,48.91,48.95,55100.0,48.96,49.06,48.91,48.95,55100.0
2013-01-16 12:00:00,48.94,48.99,48.88,48.93,28900.0,48.94,48.99,48.88,48.93,28900.0
2013-01-16 12:30:00,48.94,49.02,48.87,49.02,53100.0,48.94,49.02,48.87,49.02,53100.0
2013-01-16 13:00:00,49.0,49.13,49.0,49.07,50800.0,49.0,49.13,49.0,49.07,50800.0
2013-01-16 13:30:00,49.07,49.32,49.05,49.31,53700.0,49.07,49.32,49.05,49.31,53700.0
2013-01-16 14:00:00,49.31,49.32,49.16,49.17,154200.0,49.31,49.32,49.16,49.17,154200.0
2013-01-16 14:30:00,49.17,49.22,49.11,49.18,90500.0,49.17,49.22,49.11,49.18,90500.0
2013-01-16 15:00:00,49.17,49.21,49.07,49.16,156400.0,49.17,49.21,49.07,49.16,156400.0
2013-01-16 15:30:00,49.15,49.24,49.14,49.19,261100.0,49.15,49.24,49.14,49.19,261100.0
2013-01-17 09:30:00,49.28,49.38,48.94,49.0,229600.0,49.28,49.38,48.94,49.0,229600.0
2013-01-17 10:00:00,48.99,49.14,48.92,49.04,103800.0,48.99,49.14,48.92,49.04,103800.0
2013-01-17 10:30:00,49.03,49.14,48.88,48.99,185900.0,49.03,49.14,48.88,48.99,185900.0
2013-01-17 11:00:00,48.98,49.23,48.82,49.17,166500.0,48.98,49.23,48.82,49.17,166500.0
2013-01-17 11:30:00,49.18,49.2,49.08,49.1,73100.0,49.18,49.2,49.08,49.1,73100.0
2013-01-17 12:00:00,49.09,49.22,49.08,49.19,153800.0,49.09,49.22,49.08,49.19,153800.0
2013-01-17 12:30:00,49.19,49.24,49.16,49.24,193500.0,49.19,49.24,49.16,49.24,193500.0
2013-01-17 13:00:00,49.24,49.35,49.19,49.33,119100.0,49.24,49.35,49.19,49.33,119100.0
2013-01-17 13:30:00,49.34,49.57,49.32,49.55,167300.0,49.34,49.57,49.32,49.55,167300.0
2013-01-17 14:00:00,49.54,49.56,49.39,49.39,242100.0,49.54,49.56,49.39,49.39,242100.0
2013-01-17 14:30:00,49.39,49.51,49.35,49.37,157200.0,49.39,49.51,49.35,49.37,157200.0
2013-01-17 15:00:00,49.37,49.37,49.2,49.27,194300.0,49.37,49.37,49.2,49.27,194300.0
2013-01-17 15:30:00,49.26,49.34,49.16,49.16,195900.0,49.26,49.34,49.16,49.16,195900.0
2013-01-18 09:30:00,49.2,49.32,49.04,49.22,353400.0,49.2,49.32,49.04,49.22,353400.0
2013-01-18 10:00:00,49.25,49.27,49.02,49.02,101000.0,49.25,49.27,49.02,49.02,101000.0
2013-01-18 10:30:00,49.0,49.05,48.94,48.94,50800.0,49.0,49.05,48.94,48.94,50800.0
2013-01-18 11:00:00,48.94,49.04,48.85,48.87,269800.0,48.94,49.04,48.85,48.87,269800.0
2013-01-18 11:30:00,48.87,48.91,48.66,48.67,72200.0,48.87,48.91,48.66,48.67,72200.0
2013-01-18 12:00:00,48.68,48.86,48.62,48.84,75300.0,48.68,48.86,48.62,48.84,75300.0
2013-01-18 12:30:00,48.84,48.89,48.78,48.83,76500.0,48.84,48.89,48.78,48.83,76500.0
2013-01-18 13:00:00,48.82,48.87,48.59,48.67,129900.0,48.82,48.87,48.59,48.67,129900.0
2013-01-18 13:30:00,48.67,48.68,48.37,48.38,149600.0,48.67,48.68,48.37,48.38,149600.0
2013-01-18 14:00:00,48.38,48.41,48.18,48.29,216400.0,48.38,48.41,48.18,48.29,216400.0
2013-01-18 14:30:00,48.28,48.37,48.2,48.23,248700.0,48.28,48.37,48.2,48.23,248700.0
2013-01-18 15:00:00,48.23,48.35,48.17,48.19,215500.0,48.23,48.35,48.17,48.19,215500.0
2013-01-18 15:30:00,48.19,48.22,48.05,48.12,616900.0,48.19,48.22,48.05,48.12,616900.0
2013-01-22 09:30:00,48.4,48.46,48.27,48.34,359700.0,48.4,48.46,48.27,48.34,359700.0
2013-01-22 10:00:00,48.33,48.34,48.22,48.24,494800.0,48.33,48.34,48.22,48.24,494800.0
2013-01-22 10:30:00,48.23,48.25,47.96,48.09,353000.0,48.23,48.25,47.96,48.09,353000.0
2013-01-22 11:00:00,48.11,48.11,47.94,47.99,488400.0,48.11,48.11,47.94,47.99,488400.0
2013-01-22 11:30:00,48.0,48.0,47.82,47.85,314000.0,48.0,48.0,47.82,47.85,314000.0
2013-01-22 12:00:00,47.85,47.86,47.65,47.69,413800.0,47.85,47.86,47.65,47.69,413800.0
2013-01-22 12:30:00,47.7,47.8,47.64,47.75,179200.0,47.7,47.8,47.64,47.75,179200.0
2013-01-22 13:00:00,47.76,47.76,47.71,47.75,191900.0,47.76,47.76,47.71,47.75,191900.0
2013-01-22 13:30:00,47.74,47.87,47.7,47.74,270300.0,47.74,47.87,47.7,47.74,270300.0
2013-01-22 14:00:00,47.74,47.79,47.69,47.76,346800.0,47.74,47.79,47.69,47.76,346800.0
2013-01-22 14:30:00,47.75,47.91,47.71,47.85,320900.0,47.75,47.91,47.71,47.85,320900.0
2013-01-22 15:00:00,47.83,47.9,47.78,47.84,396400.0,47.83,47.9,47.78,47.84,396400.0
2013-01-22 15:30:00,47.84,47.97,47.77,47.97,745800.0,47.84,47.97,47.77,47.97,745800.0
2013-01-23 09:30:00,45.85,48.89,45.85,48.61,1550700.0,45.85,48.89,45.85,48.61,1550700.0
2013-01-23 10:00:00,48.65,48.75,48.01,48.46,512100.0,48.65,48.75,48.01,48.46,512100.0
2013-01-23 10:30:00,48.46,49.22,48.4,49.01,604600.0,48.46,49.22,48.4,49.01,604600.0
2013-01-23 11:00:00,49.0,49.01,48.68,48.98,495100.0,49.0,49.01,48.68,48.98,495100.0
2013-01-23 11:30:00,48.98,49.12,48.76,48.95,288300.0,48.98,49.12,48.76,48.95,288300.0
2013-01-23 12:00:00,48.95,49.04,48.85,48.88,268200.0,48.95,49.04,48.85,48.88,268200.0
2013-01-23 12:30:00,48.88,48.89,48.43,48.54,174300.0,48.88,48.89,48.43,48.54,174300.0
2013-01-23 13:00:00,48.54,48.64,48.34,48.58,231600.0,48.54,48.64,48.34,48.58,231600.0
2013-01-23 13:30:00,48.59,48.95,48.56,48.76,187600.0,48.59,48.95,48.56,48.76,187600.0
2013-01-23 14:00:00,48.76,48.92,48.74,48.8,142700.0,48.76,48.92,48.74,48.8,142700.0
2013-01-23 14:30:00,48.8,49.14,48.8,49.0,216700.0,48.8,49.14,48.8,49.0,216700.0
2013-01-23 15:00:00,49.0,49.17,48.82,48.85,373800.0,49.0,49.17,48.82,48.85,373800.0
2013-01-23 15:30:00,48.85,48.85,48.54,48.65,915400.0,48.85,48.85,48.54,48.65,915400.0
2013-01-24 09:30:00,48.28,48.95,48.25,48.93,301000.0,48.28,48.95,48.25,48.93,301000.0
2013-01-24 10:00:00,48.93,49.29,48.81,49.29,280100.0,48.93,49.29,48.81,49.29,280100.0
2013-01-24 10:30:00,49.28,49.33,49.13,49.3,154300.0,49.28,49.33,49.13,49.3,154300.0
2013-01-24 11:00:00,49.31,49.57,49.26,49.44,167100.0,49.31,49.57,49.26,49.44,167100.0
2013-01-24 11:30:00,49.44,49.63,49.4,49.61,102800.0,49.44,49.63,49.4,49.61,102800.0
2013-01-24 12:00:00,49.62,49.62,49.28,49.29,234500.0,49.62,49.62,49.28,49.29,234500.0
2013-01-24 12:30:00,49.28,49.29,48.94,48.94,158200.0,49.28,49.29,48.94,48.94,158200.0
2013-01-24 13:00:00,48.95,49.04,48.65,48.99,188700.0,48.95,49.04,48.65,48.99,188700.0
2013-01-24 13:30:00,48.99,49.04,48.9,48.91,139700.0,48.99,49.04,48.9,48.91,139700.0
2013-01-24 14:00:00,48.91,49.12,48.91,48.98,146300.0,48.91,49.12,48.91,48.98,146300.0
2013-01-24 14:30:00,48.99,49.11,48.98,49.03,151900.0,48.99,49.11,48.98,49.03,151900.0
2013-01-24 15:00:00,49.03,49.14,48.93,49.14,164900.0,49.03,49.14,48.93,49.14,164900.0
2013-01-24 15:30:00,49.14,49.18,48.98,49.01,364200.0,49.14,49.18,48.98,49.01,364200.0
2013-01-25 09:30:00,49.01,49.26,48.85,49.15,208300.0,49.01,49.26,48.85,49.15,208300.0
2013-01-25 10:00:00,49.13,49.28,49.08,49.09,131300.0,49.13,49.28,49.08,49.09,131300.0
2013-01-25 10:30:00,49.07,49.1,48.75,48.77,183000.0,49.07,49.1,48.75,48.77,183000.0
2013-01-25 11:00:00,48.77,48.94,48.77,48.9,143100.0,48.77,48.94,48.77,48.9,143100.0
2013-01-25 11:30:00,48.91,49.0,48.8,48.94,167000.0,48.91,49.0,48.8,48.94,167000.0
2013-01-25 12:00:00,48.94,49.0,48.91,48.95,65700.0,48.94,49.0,48.91,48.95,65700.0
2013-01-25 12:30:00,48.95,49.03,48.85,49.01,50800.0,48.95,49.03,48.85,49.01,50800.0
2013-01-25 13:00:00,49.01,49.15,49.0,49.08,48000.0,49.01,49.15,49.0,49.08,48000.0
2013-01-25 13:30:00,49.08,49.22,49.05,49.18,81000.0,49.08,49.22,49.05,49.18,81000.0
2013-01-25 14:00:00,49.19,49.21,48.97,49.06,97900.0,49.19,49.21,48.97,49.06,97900.0
2013-01-25 14:30:00,49.06,49.21,49.05,49.05,74900.0,49.06,49.21,49.05,49.05,74900.0
2013-01-25 15:00:00,49.05,49.3,49.04,49.3,283000.0,49.05,49.3,49.04,49.3,283000.0
2013-01-25 15:30:00,49.28,49.35,49.15,49.35,378400.0,49.28,49.35,49.15,49.35,378400.0
2013-01-28 09:30:00,49.42,50.02,49.4,49.91,235300.0,49.42,50.02,49.4,49.91,235300.0
2013-01-28 10:00:00,49.9,50.0,49.74,49.92,145800.0,49.9,50.0,49.74,49.92,145800.0
2013-01-28 10:30:00,49.9,49.95,49.75,49.8,98200.0,49.9,49.95,49.75,49.8,98200.0
2013-01-28 11:00:00,49.81,49.95,49.8,49.9,72100.0,49.81,49.95,49.8,49.9,72100.0
2013-01-28 11:30:00,49.92,49.97,49.84,49.93,95300.0,49.92,49.97,49.84,49.93,95300.0
2013-01-28 12:00:00,49.93,49.94,49.77,49.81,47000.0,49.93,49.94,49.77,49.81,47000.0
2013-01-28 12:30:00,49.79,49.85,49.71,49.76,50200.0,49.79,49.85,49.71,49.76,50200.0
2013-01-28 13:00:00,49.76,49.77,49.56,49.58,40700.0,49.76,49.77,49.56,49.58,40700.0
2013-01-28 13:30:00,49.58,49.63,49.53,49.62,28200.0,49.58,49.63,49.53,49.62,28200.0
2013-01-28 14:00:00,49.61,49.63,49.5,49.59,43100.0,49.61,49.63,49.5,49.59,43100.0
2013-01-28 14:30:00,49.59,49.6,49.54,49.6,48600.0,49.59,49.6,49.54,49.6,48600.0
2013-01-28 15:00:00,49.61,49.65,49.4,49.41,146000.0,49.61,49.65,49.4,49.41,146000.0
2013-01-28 15:30:00,49.4,49.48,49.34,49.35,348100.0,49.4,49.48,49.34,49.35,348100.0
2013-01-29 09:30:00,49.41,49.43,48.94,49.04,135300.0,49.41,49.43,48.94,49.04,135300.0
2013-01-29 10:00:00,49.04,49.13,48.92,49.03,155800.0,49.04,49.13,48.92,49.03,155800.0
2013-01-29 10:30:00,49.03,49.33,48.97,49.17,105000.0,49.03,49.33,48.97,49.17,105000.0
2013-01-29 11:00:00,49.18,49.19,49.0,49.05,106300.0,49.18,49.19,49.0,49.05,106300.0
2013-01-29 11:30:00,49.05,49.06,48.96,49.05,106800.0,49.05,49.06,48.96,49.05,106800.0
2013-01-29 12:00:00,49.05,49.08,48.9,48.9,84700.0,49.05,49.08,48.9,48.9,84700.0
2013-01-29 12:30:00,48.91,48.95,48.84,48.9,32800.0,48.91,48.95,48.84,48.9,32800.0
2013-01-29 13:00:00,48.9,48.91,48.67,48.7,57400.0,48.9,48.91,48.67,48.7,57400.0
2013-01-29 13:30:00,48.7,48.82,48.62,48.68,54700.0,48.7,48.82,48.62,48.68,54700.0
2013-01-29 14:00:00,48.68,48.72,48.62,48.63,72000.0,48.68,48.72,48.62,48.63,72000.0
2013-01-29 14:30:00,48.63,48.75,48.62,48.71,72200.0,48.63,48.75,48.62,48.71,72200.0
2013-01-29 15:00:00,48.7,48.82,48.64,48.8,173500.0,48.7,48.82,48.64,48.8,173500.0
2013-01-29 15:30:00,48.8,48.9,48.72,48.77,373200.0,48.8,48.9,48.72,48.77,373200.0
2013-01-30 09:30:00,48.94,49.16,48.62,48.75,198200.0,48.94,49.16,48.62,48.75,198200.0
2013-01-30 10:00:00,48.73,48.78,48.34,48.4,219000.0,48.73,48.78,48.34,48.4,219000.0
2013-01-30 10:30:00,48.39,48.49,48.3,48.48,110200.0,48.39,48.49,48.3,48.48,110200.0
2013-01-30 11:00:00,48.49,48.5,48.43,48.5,89500.0,48.49,48.5,48.43,48.5,89500.0
2013-01-30 11:30:00,48.5,48.54,48.46,48.47,120100.0,48.5,48.54,48.46,48.47,120100.0
2013-01-30 12:00:00,48.49,48.49,48.36,48.4,56300.0,48.49,48.49,48.36,48.4,56300.0
2013-01-30 12:30:00,48.4,48.53,48.4,48.53,68900.0,48.4,48.53,48.4,48.53,68900.0
2013-01-30 13:00:00,48.52,48.54,48.38,48.47,96600.0,48.52,48.54,48.38,48.47,96600.0
2013-01-30 13:30:00,48.47,48.48,48.39,48.42,64300.0,48.47,48.48,48.39,48.42,64300.0
2013-01-30 14:00:00,48.42,48.55,48.34,48.4,119300.0,48.42,48.55,48.34,48.4,119300.0
2013-01-30 14:30:00,48.41,48.56,48.38,48.56,165500.0,48.41,48.56,48.38,48.56,165500.0
2013-01-30 15:00:00,48.56,48.64,48.46,48.48,175200.0,48.56,48.64,48.46,48.48,175200.0
2013-01-30 15:30:00,48.48,48.54,48.39,48.54,226700.0,48.48,48.54,48.39,48.54,226700.0
2013-01-31 09:30:00,48.92,49.57,48.74,49.54,326900.0,48.92,49.57,48.74,49.54,326900.0
2013-01-31 10:00:00,49.54,49.66,49.45,49.46,242100.0,49.54,49.66,49.45,49.46,242100.0
2013-01-31 10:30:00,49.45,49.65,49.31,49.32,107000.0,49.45,49.65,49.31,49.32,107000.0
2013-01-31 11:00:00,49.3,49.35,49.17,49.25,55900.0,49.3,49.35,49.17,49.25,55900.0
2013-01-31 11:30:00,49.23,49.45,49.15,49.35,156600.0,49.23,49.45,49.15,49.35,156600.0
2013-01-31 12:00:00,49.37,49.55,49.37,49.53,148400.0,49.37,49.55,49.37,49.53,148400.0
2013-01-31 12:30:00,49.53,49.62,49.48,49.59,122900.0,49.53,49.62,49.48,49.59,122900.0
2013-01-31 13:00:00,49.61,49.61,49.51,49.55,58700.0,49.61,49.61,49.51,49.55,58700.0
2013-01-31 13:30:00,49.55,49.73,49.54,49.72,97800.0,49.55,49.73,49.54,49.72,97800.0
2013-01-31 14:00:00,49.72,49.9,49.71,49.9,91400.0,49.72,49.9,49.71,49.9,91400.0
2013-01-31 14:30:00,49.89,50.04,49.87,50.0,607600.0,49.89,50.04,49.87,50.0,607600.0
2013-01-31 15:00:00,50.0,50.01,49.88,49.92,186600.0,50.0,50.01,49.88,49.92,186600.0
2013-01-31 15:30:00,49.92,50.05,49.89,50.0,496600.0,49.92,50.05,49.89,50.0,496600.0
2013-02-01 09:30:00,50.0,50.37,49.93,50.28,185600.0,50.0,50.37,49.93,50.28,185600.0
2013-02-01 10:00:00,50.29,50.47,50.28,50.31,122800.0,50.29,50.47,50.28,50.31,122800.0
2013-02-01 10:30:00,50.3,50.48,50.3,50.48,73500.0,50.3,50.48,50.3,50.48,73500.0
2013-02-01 11:00:00,50.48,50.53,50.4,50.47,93300.0,50.48,50.53,50.4,50.47,93300.0
2013-02-01 11:30:00,50.46,50.73,50.42,50.72,114100.0,50.46,50.73,50.42,50.72,114100.0
2013-02-01 12:00:00,50.73,50.8,50.7,50.77,98900.0,50.73,50.8,50.7,50.77,98900.0
2013-02-01 12:30:00,50.77,51.54,50.76,51.53,420200.0,50.77,51.54,50.76,51.53,420200.0
2013-02-01 13:00:00,51.52,51.91,51.38,51.83,542700.0,51.52,51.91,51.38,51.83,542700.0
2013-02-01 13:30:00,51.84,51.85,51.4,51.45,234800.0,51.84,51.85,51.4,51.45,234800.0
2013-02-01 14:00:00,51.47,51.48,51.27,51.4,189300.0,51.47,51.48,51.27,51.4,189300.0
2013-02-01 14:30:00,51.4,51.44,51.11,51.2,173700.0,51.4,51.44,51.11,51.2,173700.0
2013-02-01 15:00:00,51.2,51.22,50.98,51.0,322400.0,51.2,51.22,50.98,51.0,322400.0
2013-02-01 15:30:00,51.0,51.15,50.95,50.99,386200.0,51.0,51.15,50.95,50.99,386200.0
2013-02-04 09:30:00,50.87,50.95,50.2,50.86,215500.0,50.87,50.95,50.2,50.86,215500.0
2013-02-04 10:00:00,50.87,51.07,50.87,50.98,161700.0,50.87,51.07,50.87,50.98,161700.0
2013-02-04 10:30:00,50.98,51.0,50.73,50.84,81300.0,50.98,51.0,50.73,50.84,81300.0
2013-02-04 11:00:00,50.83,50.84,50.73,50.83,101400.0,50.83,50.84,50.73,50.83,101400.0
2013-02-04 11:30:00,50.83,50.83,50.4,50.51,146800.0,50.83,50.83,50.4,50.51,146800.0
2013-02-04 12:00:00,50.53,50.67,50.5,50.67,61000.0,50.53,50.67,50.5,50.67,61000.0
2013-02-04 12:30:00,50.66,50.66,50.5,50.51,60400.0,50.66,50.66,50.5,50.51,60400.0
2013-02-04 13:00:00,50.5,50.53,50.36,50.39,46600.0,50.5,50.53,50.36,50.39,46600.0
2013-02-04 13:30:00,50.39,50.39,50.27,50.32,33600.0,50.39,50.39,50.27,50.32,33600.0
2013-02-04 14:00:00,50.32,50.38,50.23,50.37,74200.0,50.32,50.38,50.23,50.37,74200.0
2013-02-04 14:30:00,50.37,50.42,50.27,50.37,58800.0,50.37,50.42,50.27,50.37,58800.0
2013-02-04 15:00:00,50.36,50.43,50.31,50.39,76100.0,50.36,50.43,50.31,50.39,76100.0
2013-02-04 15:30:00,50.39,50.4,50.15,50.2,163200.0,50.39,50.4,50.15,50.2,163200.0
2013-02-05 09:30:00,50.3,50.48,50.15,50.25,155400.0,50.3,50.48,50.15,50.25,155400.0
2013-02-05 10:00:00,50.26,50.38,50.13,50.25,192000.0,50.26,50.38,50.13,50.25,192000.0
2013-02-05 10:30:00,50.26,50.44,50.13,50.4,146400.0,50.26,50.44,50.13,50.4,146400.0
2013-02-05 11:00:00,50.4,50.63,50.39,50.58,53000.0,50.4,50.63,50.39,50.58,53000.0
2013-02-05 11:30:00,50.57,50.63,50.48,50.56,34200.0,50.57,50.63,50.48,50.56,34200.0
2013-02-05 12:00:00,50.57,50.71,50.53,50.64,35800.0,50.57,50.71,50.53,50.64,35800.0
2013-02-05 12:30:00,50.65,50.73,50.65,50.68,26900.0,50.65,50.73,50.65,50.68,26900.0
2013-02-05 13:00:00,50.68,50.74,50.59,50.63,29900.0,50.68,50.74,50.59,50.63,29900.0
2013-02-05 13:30:00,50.63,50.79,50.62,50.72,60800.0,50.63,50.79,50.62,50.72,60800.0
2013-02-05 14:00:00,50.72,50.89,50.71,50.86,71800.0,50.72,50.89,50.71,50.86,71800.0
2013-02-05 14:30:00,50.87,50.96,50.85,50.89,71100.0,50.87,50.96,50.85,50.89,71100.0
2013-02-05 15:00:00,50.89,50.98,50.86,50.9,81600.0,50.89,50.98,50.86,50.9,81600.0
2013-02-05 15:30:00,50.88,50.91,50.74,50.82,208000.0,50.88,50.91,50.74,50.82,208000.0
2013-02-06 09:30:00,50.4,51.07,50.3,51.04,161800.0,50.4,51.07,50.3,51.04,161800.0
2013-02-06 10:00:00,51.05,51.08,50.81,51.0,70200.0,51.05,51.08,50.81,51.0,70200.0
2013-02-06 10:30:00,50.99,51.01,50.92,50.99,121300.0,50.99,51.01,50.92,50.99,121300.0
2013-02-06 11:00:00,50.99,51.28,50.94,51.25,150700.0,50.99,51.28,50.94,51.25,150700.0
2013-02-06 11:30:00,51.25,51.28,51.08,51.27,151900.0,51.25,51.28,51.08,51.27,151900.0
2013-02-06 12:00:00,51.26,51.28,51.05,51.09,96400.0,51.26,51.28,51.05,51.09,96400.0
2013-02-06 12:30:00,51.09,51.15,51.02,51.02,64300.0,51.09,51.15,51.02,51.02,64300.0
2013-02-06 13:00:00,51.02,51.04,50.87,50.9,40000.0,51.02,51.04,50.87,50.9,40000.0
2013-02-06 13:30:00,50.89,50.9,50.8,50.85,41200.0,50.89,50.9,50.8,50.85,41200.0
2013-02-06 14:00:00,50.85,50.94,50.81,50.85,53800.0,50.85,50.94,50.81,50.85,53800.0
2013-02-06 14:30:00,50.86,51.02,50.82,51.0,65000.0,50.86,51.02,50.82,51.0,65000.0
2013-02-06 15:00:00,51.01,51.04,50.96,51.04,69800.0,51.01,51.04,50.96,51.04,69800.0
2013-02-06 15:30:00,51.04,51.06,50.89,51.05,190100.0,51.04,51.06,50.89,51.05,190100.0
2013-02-07 09:30:00,51.27,51.51,50.83,50.87,127700.0,51.27,51.51,50.83,50.87,127700.0
2013-02-07 10:00:00,50.87,50.87,50.21,50.4,173100.0,50.87,50.87,50.21,50.4,173100.0
2013-02-07 10:30:00,50.4,50.93,50.33,50.69,105500.0,50.4,50.93,50.33,50.69,105500.0
2013-02-07 11:00:00,50.71,51.07,50.68,50.88,184400.0,50.71,51.07,50.68,50.88,184400.0
2013-02-07 11:30:00,50.88,50.89,50.75,50.85,105500.0,50.88,50.89,50.75,50.85,105500.0
2013-02-07 12:00:00,50.85,50.88,50.73,50.77,100600.0,50.85,50.88,50.73,50.77,100600.0
2013-02-07 12:30:00,50.77,50.94,50.77,50.9,233100.0,50.77,50.94,50.77,50.9,233100.0
2013-02-07 13:00:00,50.9,50.9,50.71,50.75,29900.0,50.9,50.9,50.71,50.75,29900.0
2013-02-07 13:30:00,50.75,50.84,50.71,50.81,41800.0,50.75,50.84,50.71,50.81,41800.0
2013-02-07 14:00:00,50.81,50.85,50.65,50.71,37100.0,50.81,50.85,50.65,50.71,37100.0
2013-02-07 14:30:00,50.7,50.83,50.67,50.82,51500.0,50.7,50.83,50.67,50.82,51500.0
2013-02-07 15:00:00,50.81,50.81,50.69,50.7,61300.0,50.81,50.81,50.69,50.7,61300.0
2013-02-07 15:30:00,50.71,50.82,50.66,50.79,190400.0,50.71,50.82,50.66,50.79,190400.0
2013-02-08 09:30:00,50.97,51.54,50.91,51.48,90500.0,50.97,51.54,50.91,51.48,90500.0
2013-02-08 10:00:00,51.48,51.7,51.47,51.55,78800.0,51.48,51.7,51.47,51.55,78800.0
2013-02-08 10:30:00,51.54,51.6,51.46,51.49,95400.0,51.54,51.6,51.46,51.49,95400.0
2013-02-08 11:00:00,51.5,51.64,51.48,51.61,75300.0,51.5,51.64,51.48,51.61,75300.0
2013-02-08 11:30:00,51.59,51.73,51.57,51.73,183900.0,51.59,51.73,51.57,51.73,183900.0
2013-02-08 12:00:00,51.73,51.74,51.64,51.73,52400.0,51.73,51.74,51.64,51.73,52400.0
2013-02-08 12:30:00,51.74,51.79,51.7,51.78,41400.0,51.74,51.79,51.7,51.78,41400.0
2013-02-08 13:00:00,51.76,51.81,51.68,51.68,37200.0,51.76,51.81,51.68,51.68,37200.0
2013-02-08 13:30:00,51.67,51.73,51.65,51.69,25600.0,51.67,51.73,51.65,51.69,25600.0
2013-02-08 14:00:00,51.68,51.7,51.61,51.66,48100.0,51.68,51.7,51.61,51.66,48100.0
2013-02-08 14:30:00,51.67,51.68,51.58,51.63,61700.0,51.67,51.68,51.58,51.63,61700.0
2013-02-08 15:00:00,51.63,51.7,51.6,51.69,93900.0,51.63,51.7,51.6,51.69,93900.0
2013-02-08 15:30:00,51.69,51.7,51.62,51.66,153900.0,51.69,51.7,51.62,51.66,153900.0
2013-02-11 09:30:00,51.47,51.79,51.3,51.32,81800.0,51.47,51.79,51.3,51.32,81800.0
2013-02-11 10:00:00,51.33,51.62,51.31,51.51,81800.0,51.33,51.62,51.31,51.51,81800.0
2013-02-11 10:30:00,51.51,51.51,51.02,51.09,96400.0,51.51,51.51,51.02,51.09,96400.0
2013-02-11 11:00:00,51.09,51.28,51.08,51.26,48300.0,51.09,51.28,51.08,51.26,48300.0
2013-02-11 11:30:00,51.26,51.3,51.13,51.18,44300.0,51.26,51.3,51.13,51.18,44300.0
2013-02-11 12:00:00,51.17,51.22,51.08,51.17,60900.0,51.17,51.22,51.08,51.17,60900.0
2013-02-11 12:30:00,51.15,51.17,51.05,51.08,33900.0,51.15,51.17,51.05,51.08,33900.0
2013-02-11 13:00:00,51.08,51.15,51.01,51.12,109400.0,51.08,51.15,51.01,51.12,109400.0
2013-02-11 13:30:00,51.11,51.15,51.06,51.11,28200.0,51.11,51.15,51.06,51.11,28200.0
2013-02-11 14:00:00,51.08,51.11,51.06,51.09,28000.0,51.08,51.11,51.06,51.09,28000.0
2013-02-11 14:30:00,51.09,51.11,51.02,51.06,59500.0,51.09,51.11,51.02,51.06,59500.0
2013-02-11 15:00:00,51.06,51.23,51.06,51.2,57000.0,51.06,51.23,51.06,51.2,57000.0
2013-02-11 15:30:00,51.21,51.26,51.07,51.07,151400.0,51.21,51.26,51.07,51.07,151400.0
2013-02-12 09:30:00,51.01,51.22,51.0,51.15,104000.0,51.01,51.22,51.0,51.15,104000.0
2013-02-12 10:00:00,51.14,51.25,51.05,51.21,87400.0,51.14,51.25,51.05,51.21,87400.0
2013-02-12 10:30:00,51.23,51.38,51.14,51.36,82500.0,51.23,51.38,51.14,51.36,82500.0
2013-02-12 11:00:00,51.37,51.54,51.36,51.43,100900.0,51.37,51.54,51.36,51.43,100900.0
2013-02-12 11:30:00,51.45,51.58,51.38,51.58,91400.0,51.45,51.58,51.38,51.58,91400.0
2013-02-12 12:00:00,51.57,51.66,51.48,51.6,71900.0,51.57,51.66,51.48,51.6,71900.0
2013-02-12 12:30:00,51.6,51.78,51.59,51.76,91000.0,51.6,51.78,51.59,51.76,91000.0
2013-02-12 13:00:00,51.78,51.8,51.61,51.76,120800.0,51.78,51.8,51.61,51.76,120800.0
2013-02-12 13:30:00,51.74,51.77,51.5,51.53,91800.0,51.74,51.77,51.5,51.53,91800.0
2013-02-12 14:00:00,51.53,51.69,51.53,51.69,115900.0,51.53,51.69,51.53,51.69,115900.0
2013-02-12 14:30:00,51.67,51.68,51.52,51.65,75000.0,51.67,51.68,51.52,51.65,75000.0
2013-02-12 15:00:00,51.65,51.74,51.56,51.72,104600.0,51.65,51.74,51.56,51.72,104600.0
2013-02-12 15:30:00,51.72,51.8,51.64,51.78,294300.0,51.72,51.8,51.64,51.78,294300.0
2013-02-13 09:30:00,51.8,52.1,51.43,52.08,305700.0,51.8,52.1,51.43,52.08,305700.0
2013-02-13 10:00:00,52.08,52.12,51.75,51.97,129200.0,52.08,52.12,51.75,51.97,129200.0
2013-02-13 10:30:00,51.96,51.97,51.56,51.56,99300.0,51.96,51.97,51.56,51.56,99300.0
2013-02-13 11:00:00,51.55,51.55,51.11,51.17,141800.0,51.55,51.55,51.11,51.17,141800.0
2013-02-13 11:30:00,51.18,51.3,51.11,51.3,74400.0,51.18,51.3,51.11,51.3,74400.0
2013-02-13 12:00:00,51.29,51.35,51.27,51.31,40100.0,51.29,51.35,51.27,51.31,40100.0
2013-02-13 12:30:00,51.31,51.32,51.22,51.26,95000.0,51.31,51.32,51.22,51.26,95000.0
2013-02-13 13:00:00,51.26,51.27,51.18,51.21,52100.0,51.26,51.27,51.18,51.21,52100.0
2013-02-13 13:30:00,51.22,51.3,51.21,51.25,65600.0,51.22,51.3,51.21,51.25,65600.0
2013-02-13 14:00:00,51.25,51.41,51.25,51.39,79300.0,51.25,51.41,51.25,51.39,79300.0
2013-02-13 14:30:00,51.4,51.4,51.18,51.3,64600.0,51.4,51.4,51.18,51.3,64600.0
2013-02-13 15:00:00,51.32,51.45,51.31,51.45,92300.0,51.32,51.45,51.31,51.45,92300.0
2013-02-13 15:30:00,51.44,51.46,51.34,51.42,147400.0,51.44,51.46,51.34,51.42,147400.0
2013-02-14 09:30:00,51.43,51.61,50.97,51.07,114800.0,51.43,51.61,50.97,51.07,114800.0
2013-02-14 10:00:00,51.1,51.15,50.99,51.04,116900.0,51.1,51.15,50.99,51.04,116900.0
2013-02-14 10:30:00,51.04,51.11,50.99,51.1,123000.0,51.04,51.11,50.99,51.1,123000.0
2013-02-14 11:00:00,51.1,51.21,51.07,51.21,94800.0,51.1,51.21,51.07,51.21,94800.0
2013-02-14 11:30:00,51.21,51.22,51.1,51.14,107400.0,51.21,51.22,51.1,51.14,107400.0
2013-02-14 12:00:00,51.13,51.22,51.11,51.21,77200.0,51.13,51.22,51.11,51.21,77200.0
2013-02-14 12:30:00,51.21,51.27,51.13,51.21,68700.0,51.21,51.27,51.13,51.21,68700.0
2013-02-14 13:00:00,51.21,51.24,51.13,51.16,58000.0,51.21,51.24,51.13,51.16,58000.0
2013-02-14 13:30:00,51.16,51.21,51.13,51.17,44900.0,51.16,51.21,51.13,51.17,44900.0
2013-02-14 14:00:00,51.18,51.29,51.16,51.23,87200.0,51.18,51.29,51.16,51.23,87200.0
2013-02-14 14:30:00,51.22,51.25,51.21,51.22,99300.0,51.22,51.25,51.21,51.22,99300.0
2013-02-14 15:00:00,51.22,51.29,51.2,51.25,161200.0,51.22,51.29,51.2,51.25,161200.0
2013-02-14 15:30:00,51.25,51.3,51.23,51.26,278700.0,51.25,51.3,51.23,51.26,278700.0
2013-02-15 09:30:00,51.21,51.47,51.11,51.31,150900.0,51.21,51.47,51.11,51.31,150900.0
2013-02-15 10:00:00,51.32,51.55,51.28,51.51,136600.0,51.32,51.55,51.28,51.51,136600.0
2013-02-15 10:30:00,51.53,51.78,51.5,51.7,104400.0,51.53,51.78,51.5,51.7,104400.0
2013-02-15 11:00:00,51.69,51.69,51.52,51.56,50300.0,51.69,51.69,51.52,51.56,50300.0
2013-02-15 11:30:00,51.56,51.58,51.47,51.53,46000.0,51.56,51.58,51.47,51.53,46000.0
2013-02-15 12:00:00,51.55,51.55,51.47,51.54,75300.0,51.55,51.55,51.47,51.54,75300.0
2013-02-15 12:30:00,51.53,51.54,51.47,51.51,49300.0,51.53,51.54,51.47,51.51,49300.0
2013-02-15 13:00:00,51.52,51.56,51.49,51.5,66800.0,51.52,51.56,51.49,51.5,66800.0
2013-02-15 13:30:00,51.51,51.64,51.51,51.6,152100.0,51.51,51.64,51.51,51.6,152100.0
2013-02-15 14:00:00,51.6,51.64,51.3,51.37,165800.0,51.6,51.64,51.3,51.37,165800.0
2013-02-15 14:30:00,51.38,51.54,51.35,51.41,328800.0,51.38,51.54,51.35,51.41,328800.0
2013-02-15 15:00:00,51.41,51.45,51.38,51.38,122700.0,51.41,51.45,51.38,51.38,122700.0
2013-02-15 15:30:00,51.38,51.47,51.33,51.37,572400.0,51.38,51.47,51.33,51.37,572400.0
2013-02-19 09:30:00,51.54,51.77,51.35,51.52,187800.0,51.54,51.77,51.35,51.52,187800.0
2013-02-19 10:00:00,51.53,51.73,51.51,51.68,106900.0,51.53,51.73,51.51,51.68,106900.0
2013-02-19 10:30:00,51.68,51.71,51.49,51.51,82500.0,51.68,51.71,51.49,51.51,82500.0
2013-02-19 11:00:00,51.51,51.83,51.45,51.83,80800.0,51.51,51.83,51.45,51.83,80800.0
2013-02-19 11:30:00,51.83,51.83,51.77,51.82,36700.0,51.83,51.83,51.77,51.82,36700.0
2013-02-19 12:00:00,51.81,51.81,51.7,51.78,37400.0,51.81,51.81,51.7,51.78,37400.0
2013-02-19 12:30:00,51.78,51.83,51.77,51.82,35400.0,51.78,51.83,51.77,51.82,35400.0
2013-02-19 13:00:00,51.81,51.97,51.8,51.83,73700.0,51.81,51.97,51.8,51.83,73700.0
2013-02-19 13:30:00,51.83,51.83,51.71,51.75,30900.0,51.83,51.83,51.71,51.75,30900.0
2013-02-19 14:00:00,51.75,51.83,51.75,51.81,31000.0,51.75,51.83,51.75,51.81,31000.0
2013-02-19 14:30:00,51.81,51.95,51.78,51.94,67500.0,51.81,51.95,51.78,51.94,67500.0
2013-02-19 15:00:00,51.93,51.94,51.7,51.78,168700.0,51.93,51.94,51.7,51.78,168700.0
2013-02-19 15:30:00,51.78,51.91,51.77,51.89,131800.0,51.78,51.91,51.77,51.89,131800.0
2013-02-20 09:30:00,51.48,52.5,51.48,52.43,241900.0,51.48,52.5,51.48,52.43,241900.0
2013-02-20 10:00:00,52.42,52.49,52.05,52.05,211400.0,52.42,52.49,52.05,52.05,211400.0
2013-02-20 10:30:00,52.04,52.08,51.95,52.04,112300.0,52.04,52.08,51.95,52.04,112300.0
2013-02-20 11:00:00,52.03,52.15,51.98,52.03,70600.0,52.03,52.15,51.98,52.03,70600.0
2013-02-20 11:30:00,52.03,52.03,51.8,51.9,99800.0,52.03,52.03,51.8,51.9,99800.0
2013-02-20 12:00:00,51.91,51.95,51.86,51.87,30800.0,51.91,51.95,51.86,51.87,30800.0
2013-02-20 12:30:00,51.87,51.98,51.85,51.96,38000.0,51.87,51.98,51.85,51.96,38000.0
2013-02-20 13:00:00,51.96,52.0,51.88,51.94,42000.0,51.96,52.0,51.88,51.94,42000.0
2013-02-20 13:30:00,51.93,51.95,51.84,51.85,35800.0,51.93,51.95,51.84,51.85,35800.0
2013-02-20 14:00:00,51.89,52.01,51.83,51.86,59000.0,51.89,52.01,51.83,51.86,59000.0
2013-02-20 14:30:00,51.85,51.88,51.51,51.57,97000.0,51.85,51.88,51.51,51.57,97000.0
2013-02-20 15:00:00,51.57,51.6,51.44,51.58,92000.0,51.57,51.6,51.44,51.58,92000.0
2013-02-20 15:30:00,51.58,51.68,51.55,51.64,300400.0,51.58,51.68,51.55,51.64,300400.0
2013-02-21 09:30:00,51.35,51.6,51.1,51.3,249300.0,51.35,51.6,51.1,51.3,249300.0
2013-02-21 10:00:00,51.3,51.69,51.19,51.46,267100.0,51.3,51.69,51.19,51.46,267100.0
2013-02-21 10:30:00,51.46,51.55,51.38,51.51,142900.0,51.46,51.55,51.38,51.51,142900.0
2013-02-21 11:00:00,51.52,51.78,51.51,51.7,298200.0,51.52,51.78,51.51,51.7,298200.0
2013-02-21 11:30:00,51.69,51.72,51.55,51.71,195600.0,51.69,51.72,51.55,51.71,195600.0
2013-02-21 12:00:00,51.7,51.7,51.47,51.47,113500.0,51.7,51.7,51.47,51.47,113500.0
2013-02-21 12:30:00,51.48,51.48,51.3,51.47,172300.0,51.48,51.48,51.3,51.47,172300.0
2013-02-21 13:00:00,51.49,51.52,51.39,51.39,67200.0,51.49,51.52,51.39,51.39,67200.0
2013-02-21 13:30:00,51.39,51.46,51.08,51.13,89900.0,51.39,51.46,51.08,51.13,89900.0
2013-02-21 14:00:00,51.13,51.13,50.93,51.08,67000.0,51.13,51.13,50.93,51.08,67000.0
2013-02-21 14:30:00,51.07,51.15,51.05,51.08,98000.0,51.07,51.15,51.05,51.08,98000.0
2013-02-21 15:00:00,51.08,51.23,51.0,51.16,86400.0,51.08,51.23,51.0,51.16,86400.0
2013-02-21 15:30:00,51.17,51.18,51.0,51.02,136600.0,51.17,51.18,51.0,51.02,136600.0
2013-02-22 09:30:00,51.54,51.73,51.23,51.6,165300.0,51.54,51.73,51.23,51.6,165300.0
2013-02-22 10:00:00,51.61,51.98,51.61,51.87,114500.0,51.61,51.98,51.61,51.87,114500.0
2013-02-22 10:30:00,51.87,52.0,51.81,51.91,208100.0,51.87,52.0,51.81,51.91,208100.0
2013-02-22 11:00:00,51.92,52.01,51.92,51.96,107900.0,51.92,52.01,51.92,51.96,107900.0
2013-02-22 11:30:00,51.96,51.97,51.83,51.84,64200.0,51.96,51.97,51.83,51.84,64200.0
2013-02-22 12:00:00,51.84,51.86,51.74,51.83,68900.0,51.84,51.86,51.74,51.83,68900.0
2013-02-22 12:30:00,51.83,52.0,51.82,51.99,72000.0,51.83,52.0,51.82,51.99,72000.0
2013-02-22 13:00:00,52.0,52.0,51.93,51.96,61300.0,52.0,52.0,51.93,51.96,61300.0
2013-02-22 13:30:00,51.95,52.12,51.95,52.11,59400.0,51.95,52.12,51.95,52.11,59400.0
2013-02-22 14:00:00,52.11,52.16,52.09,52.13,96200.0,52.11,52.16,52.09,52.13,96200.0
2013-02-22 14:30:00,52.14,52.16,52.12,52.12,72100.0,52.14,52.16,52.12,52.12,72100.0
2013-02-22 15:00:00,52.11,52.16,52.09,52.11,92700.0,52.11,52.16,52.09,52.11,92700.0
2013-02-22 15:30:00,52.11,52.29,52.1,52.24,202100.0,52.11,52.29,52.1,52.24,202100.0
2013-02-25 09:30:00,52.35,52.76,51.84,52.11,273300.0,52.35,52.76,51.84,52.11,273300.0
2013-02-25 10:00:00,52.12,52.54,52.1,52.33,102200.0,52.12,52.54,52.1,52.33,102200.0
2013-02-25 10:30:00,52.37,52.42,52.19,52.23,43800.0,52.37,52.42,52.19,52.23,43800.0
2013-02-25 11:00:00,52.24,52.39,52.11,52.34,55400.0,52.24,52.39,52.11,52.34,55400.0
2013-02-25 11:30:00,52.34,52.41,51.96,52.02,73100.0,52.34,52.41,51.96,52.02,73100.0
2013-02-25 12:00:00,52.03,52.42,51.99,52.41,118400.0,52.03,52.42,51.99,52.41,118400.0
2013-02-25 12:30:00,52.4,52.44,52.3,52.38,122800.0,52.4,52.44,52.3,52.38,122800.0
2013-02-25 13:00:00,52.4,52.43,52.26,52.32,51400.0,52.4,52.43,52.26,52.32,51400.0
2013-02-25 13:30:00,52.3,52.34,52.24,52.26,70800.0,52.3,52.34,52.24,52.26,70800.0
2013-02-25 14:00:00,52.26,52.26,52.05,52.1,65600.0,52.26,52.26,52.05,52.1,65600.0
2013-02-25 14:30:00,52.11,52.27,52.1,52.23,74800.0,52.11,52.27,52.1,52.23,74800.0
2013-02-25 15:00:00,52.23,52.29,52.07,52.09,134700.0,52.23,52.29,52.07,52.09,134700.0
2013-02-25 15:30:00,52.1,52.13,51.89,51.95,418200.0,52.1,52.13,51.89,51.95,418200.0
2013-02-26 09:30:00,52.04,52.41,51.62,52.41,356400.0,52.04,52.41,51.62,52.41,356400.0
2013-02-26 10:00:00,52.42,52.64,52.19,52.21,151100.0,52.42,52.64,52.19,52.21,151100.0
2013-02-26 10:30:00,52.19,52.25,51.91,52.18,353400.0,52.19,52.25,51.91,52.18,353400.0
2013-02-26 11:00:00,52.18,52.24,51.74,51.94,153100.0,52.18,52.24,51.74,51.94,153100.0
2013-02-26 11:30:00,51.95,52.16,51.78,51.79,103700.0,51.95,52.16,51.78,51.79,103700.0
2013-02-26 12:00:00,51.79,52.05,51.73,51.98,102800.0,51.79,52.05,51.73,51.98,102800.0
2013-02-26 12:30:00,51.98,52.1,51.91,51.91,43400.0,51.98,52.1,51.91,51.91,43400.0
2013-02-26 13:00:00,51.91,52.05,51.89,51.98,64700.0,51.91,52.05,51.89,51.98,64700.0
2013-02-26 13:30:00,52.0,52.21,51.96,51.98,71800.0,52.0,52.21,51.96,51.98,71800.0
2013-02-26 14:00:00,51.99,52.03,51.88,51.93,61600.0,51.99,52.03,51.88,51.93,61600.0
2013-02-26 14:30:00,51.94,51.98,51.89,51.95,85800.0,51.94,51.98,51.89,51.95,85800.0
2013-02-26 15:00:00,51.95,52.0,51.89,51.97,111600.0,51.95,52.0,51.89,51.97,111600.0
2013-02-26 15:30:00,51.98,52.14,51.92,52.01,179000.0,51.98,52.14,51.92,52.01,179000.0
2013-02-27 09:30:00,51.76,52.5,51.7,52.23,123400.0,51.76,52.5,51.7,52.23,123400.0
2013-02-27 10:00:00,52.25,52.39,52.11,52.35,107700.0,52.25,52.39,52.11,52.35,107700.0
2013-02-27 10:30:00,52.35,52.52,52.29,52.48,108500.0,52.35,52.52,52.29,52.48,108500.0
2013-02-27 11:00:00,52.47,52.69,52.47,52.66,60900.0,52.47,52.69,52.47,52.66,60900.0
2013-02-27 11:30:00,52.67,52.79,52.62,52.62,68000.0,52.67,52.79,52.62,52.62,68000.0
2013-02-27 12:00:00,52.62,52.64,52.52,52.52,80900.0,52.62,52.64,52.52,52.52,80900.0
2013-02-27 12:30:00,52.53,52.69,52.53,52.56,119100.0,52.53,52.69,52.53,52.56,119100.0
2013-02-27 13:00:00,52.58,52.73,52.57,52.69,61700.0,52.58,52.73,52.57,52.69,61700.0
2013-02-27 13:30:00,52.7,52.75,52.6,52.6,52900.0,52.7,52.75,52.6,52.6,52900.0
2013-02-27 14:00:00,52.6,52.76,52.58,52.7,31300.0,52.6,52.76,52.58,52.7,31300.0
2013-02-27 14:30:00,52.7,52.75,52.64,52.75,52600.0,52.7,52.75,52.64,52.75,52600.0
2013-02-27 15:00:00,52.75,52.9,52.72,52.84,100800.0,52.75,52.9,52.72,52.84,100800.0
2013-02-27 15:30:00,52.83,52.9,52.7,52.73,250500.0,52.83,52.9,52.7,52.73,250500.0
2013-02-28 09:30:00,52.94,52.99,52.65,52.8,172600.0,52.94,52.99,52.65,52.8,172600.0
2013-02-28 10:00:00,52.81,53.02,52.77,52.82,80600.0,52.81,53.02,52.77,52.82,80600.0
2013-02-28 10:30:00,52.83,52.85,52.55,52.66,87900.0,52.83,52.85,52.55,52.66,87900.0
2013-02-28 11:00:00,52.65,52.89,52.63,52.88,47300.0,52.65,52.89,52.63,52.88,47300.0
2013-02-28 11:30:00,52.89,52.92,52.84,52.84,75000.0,52.89,52.92,52.84,52.84,75000.0
2013-02-28 12:00:00,52.84,52.87,52.79,52.83,42000.0,52.84,52.87,52.79,52.83,42000.0
2013-02-28 12:30:00,52.84,52.86,52.78,52.81,59100.0,52.84,52.86,52.78,52.81,59100.0
2013-02-28 13:00:00,52.81,52.87,52.8,52.81,81100.0,52.81,52.87,52.8,52.81,81100.0
2013-02-28 13:30:00,52.81,52.81,52.73,52.8,53800.0,52.81,52.81,52.73,52.8,53800.0
2013-02-28 14:00:00,52.81,52.93,52.79,52.93,72800.0,52.81,52.93,52.79,52.93,72800.0
2013-02-28 14:30:00,52.92,52.98,52.82,52.87,144700.0,52.92,52.98,52.82,52.87,144700.0
2013-02-28 15:00:00,52.86,52.9,52.8,52.83,104600.0,52.86,52.9,52.8,52.83,104600.0
2013-02-28 15:30:00,52.83,52.84,52.49,52.49,362800.0,52.83,52.84,52.49,52.49,362800.0
2013-03-01 09:30:00,52.47,52.47,51.95,52.01,70700.0,52.47,52.47,51.95,52.01,70700.0
2013-03-01 10:00:00,52.01,52.23,51.85,51.91,113200.0,52.01,52.23,51.85,51.91,113200.0
2013-03-01 10:30:00,51.96,52.19,51.96,52.13,146600.0,51.96,52.19,51.96,52.13,146600.0
2013-03-01 11:00:00,52.13,52.16,52.04,52.09,102300.0,52.13,52.16,52.04,52.09,102300.0
2013-03-01 11:30:00,52.1,52.15,51.92,52.01,72600.0,52.1,52.15,51.92,52.01,72600.0
2013-03-01 12:00:00,52.02,52.04,51.98,51.99,154300.0,52.02,52.04,51.98,51.99,154300.0
2013-03-01 12:30:00,51.99,52.03,51.9,51.94,103900.0,51.99,52.03,51.9,51.94,103900.0
2013-03-01 13:00:00,51.93,51.96,51.72,51.76,102500.0,51.93,51.96,51.72,51.76,102500.0
2013-03-01 13:30:00,51.76,51.77,51.71,51.75,146000.0,51.76,51.77,51.71,51.75,146000.0
2013-03-01 14:00:00,51.75,51.94,51.75,51.81,147000.0,51.75,51.94,51.75,51.81,147000.0
2013-03-01 14:30:00,51.82,51.89,51.73,51.75,100200.0,51.82,51.89,51.73,51.75,100200.0
2013-03-01 15:00:00,51.76,51.77,51.65,51.73,163500.0,51.76,51.77,51.65,51.73,163500.0
2013-03-01 15:30:00,51.73,51.87,51.73,51.83,310100.0,51.73,51.87,51.73,51.83,310100.0
2013-03-04 09:30:00,51.75,51.88,51.49,51.5,198300.0,51.75,51.88,51.49,51.5,198300.0
2013-03-04 10:00:00,51.5,51.8,51.49,51.68,109700.0,51.5,51.8,51.49,51.68,109700.0
2013-03-04 10:30:00,51.66,51.85,51.58,51.85,94600.0,51.66,51.85,51.58,51.85,94600.0
2013-03-04 11:00:00,51.84,51.94,51.76,51.86,78700.0,51.84,51.94,51.76,51.86,78700.0
2013-03-04 11:30:00,51.86,51.93,51.79,51.9,89500.0,51.86,51.93,51.79,51.9,89500.0
2013-03-04 12:00:00,51.91,51.94,51.75,51.76,110700.0,51.91,51.94,51.75,51.76,110700.0
2013-03-04 12:30:00,51.76,51.82,51.66,51.78,32200.0,51.76,51.82,51.66,51.78,32200.0
2013-03-04 13:00:00,51.78,51.83,51.7,51.77,85300.0,51.78,51.83,51.7,51.77,85300.0
2013-03-04 13:30:00,51.81,51.83,51.79,51.82,77500.0,51.81,51.83,51.79,51.82,77500.0
2013-03-04 14:00:00,51.83,51.84,51.78,51.82,137800.0,51.83,51.84,51.78,51.82,137800.0
2013-03-04 14:30:00,51.82,51.83,51.77,51.79,101100.0,51.82,51.83,51.77,51.79,101100.0
2013-03-04 15:00:00,51.8,51.85,51.79,51.82,139600.0,51.8,51.85,51.79,51.82,139600.0
2013-03-04 15:30:00,51.81,51.81,51.59,51.6,405100.0,51.81,51.81,51.59,51.6,405100.0
2013-03-05 09:30:00,51.8,51.93,51.5,51.7,200400.0,51.8,51.93,51.5,51.7,200400.0
2013-03-05 10:00:00,51.7,51.77,51.47,51.71,208700.0,51.7,51.77,51.47,51.71,208700.0
2013-03-05 10:30:00,51.7,51.77,51.66,51.72,242800.0,51.7,51.77,51.66,51.72,242800.0
2013-03-05 11:00:00,51.74,51.75,51.7,51.75,121900.0,51.74,51.75,51.7,51.75,121900.0
2013-03-05 11:30:00,51.75,51.82,51.73,51.77,138300.0,51.75,51.82,51.73,51.77,138300.0
2013-03-05 12:00:00,51.78,51.8,51.76,51.76,112200.0,51.78,51.8,51.76,51.76,112200.0
2013-03-05 12:30:00,51.76,51.78,51.67,51.7,88200.0,51.76,51.78,51.67,51.7,88200.0
2013-03-05 13:00:00,51.7,51.74,51.63,51.68,96800.0,51.7,51.74,51.63,51.68,96800.0
2013-03-05 13:30:00,51.68,51.71,51.68,51.7,110600.0,51.68,51.71,51.68,51.7,110600.0
2013-03-05 14:00:00,51.7,51.77,51.66,51.71,101800.0,51.7,51.77,51.66,51.71,101800.0
2013-03-05 14:30:00,51.7,51.76,51.7,51.76,119300.0,51.7,51.76,51.7,51.76,119300.0
2013-03-05 15:00:00,51.76,51.76,51.7,51.73,260900.0,51.76,51.76,51.7,51.73,260900.0
2013-03-05 15:30:00,51.73,51.76,51.66,51.75,521700.0,51.73,51.76,51.66,51.75,521700.0
2013-03-06 09:30:00,52.18,52.25,51.93,52.19,155200.0,52.18,52.25,51.93,52.19,155200.0
2013-03-06 10:00:00,52.18,52.21,52.09,52.13,143800.0,52.18,52.21,52.09,52.13,143800.0
2013-03-06 10:30:00,52.13,52.22,52.01,52.1,137500.0,52.13,52.22,52.01,52.1,137500.0
2013-03-06 11:00:00,52.1,52.15,52.07,52.13,75000.0,52.1,52.15,52.07,52.13,75000.0
2013-03-06 11:30:00,52.14,52.23,52.12,52.13,111400.0,52.14,52.23,52.12,52.13,111400.0
2013-03-06 12:00:00,52.13,52.13,51.95,51.97,52500.0,52.13,52.13,51.95,51.97,52500.0
2013-03-06 12:30:00,51.97,52.0,51.97,51.99,50500.0,51.97,52.0,51.97,51.99,50500.0
2013-03-06 13:00:00,52.0,52.0,51.98,52.0,38600.0,52.0,52.0,51.98,52.0,38600.0
2013-03-06 13:30:00,52.0,52.04,51.98,52.0,117900.0,52.0,52.04,51.98,52.0,117900.0
2013-03-06 14:00:00,51.99,52.01,51.85,51.98,124100.0,51.99,52.01,51.85,51.98,124100.0
2013-03-06 14:30:00,51.98,52.03,51.97,51.97,99500.0,51.98,52.03,51.97,51.97,99500.0
2013-03-06 15:00:00,51.98,51.98,51.79,51.81,83200.0,51.98,51.98,51.79,51.81,83200.0
2013-03-06 15:30:00,51.82,51.84,51.68,51.73,239000.0,51.82,51.84,51.68,51.73,239000.0
2013-03-07 09:30:00,51.89,52.01,51.27,51.7,237800.0,51.89,52.01,51.27,51.7,237800.0
2013-03-07 10:00:00,51.69,51.7,51.42,51.67,268400.0,51.69,51.7,51.42,51.67,268400.0
2013-03-07 10:30:00,51.69,51.7,51.56,51.57,164600.0,51.69,51.7,51.56,51.57,164600.0
2013-03-07 11:00:00,51.57,51.65,51.57,51.63,95900.0,51.57,51.65,51.57,51.63,95900.0
2013-03-07 11:30:00,51.63,51.65,51.5,51.52,97700.0,51.63,51.65,51.5,51.52,97700.0
2013-03-07 12:00:00,51.52,51.65,51.52,51.64,47800.0,51.52,51.65,51.52,51.64,47800.0
2013-03-07 12:30:00,51.64,51.64,51.5,51.51,57200.0,51.64,51.64,51.5,51.51,57200.0
2013-03-07 13:00:00,51.51,51.63,51.51,51.56,65800.0,51.51,51.63,51.51,51.56,65800.0
2013-03-07 13:30:00,51.56,51.56,51.49,51.51,116100.0,51.56,51.56,51.49,51.51,116100.0
2013-03-07 14:00:00,51.51,51.52,51.2,51.24,178200.0,51.51,51.52,51.2,51.24,178200.0
2013-03-07 14:30:00,51.23,51.3,51.18,51.22,159500.0,51.23,51.3,51.18,51.22,159500.0
2013-03-07 15:00:00,51.23,51.39,51.22,51.25,161000.0,51.23,51.39,51.22,51.25,161000.0
2013-03-07 15:30:00,51.25,51.38,51.24,51.25,315600.0,51.25,51.38,51.24,51.25,315600.0
2013-03-08 09:30:00,52.22,52.38,51.52,51.57,272200.0,52.22,52.38,51.52,51.57,272200.0
2013-03-08 10:00:00,51.58,51.62,51.03,51.5,228300.0,51.58,51.62,51.03,51.5,228300.0
2013-03-08 10:30:00,51.5,51.5,51.04,51.09,151600.0,51.5,51.5,51.04,51.09,151600.0
2013-03-08 11:00:00,51.1,51.22,51.0,51.13,147700.0,51.1,51.22,51.0,51.13,147700.0
2013-03-08 11:30:00,51.14,51.41,51.14,51.3,92500.0,51.14,51.41,51.14,51.3,92500.0
2013-03-08 12:00:00,51.3,51.42,51.24,51.4,66700.0,51.3,51.42,51.24,51.4,66700.0
2013-03-08 12:30:00,51.39,51.41,51.28,51.38,189500.0,51.39,51.41,51.28,51.38,189500.0
2013-03-08 13:00:00,51.38,51.41,51.3,51.35,102800.0,51.38,51.41,51.3,51.35,102800.0
2013-03-08 13:30:00,51.35,51.4,51.28,51.36,44600.0,51.35,51.4,51.28,51.36,44600.0
2013-03-08 14:00:00,51.36,51.37,51.33,51.34,57000.0,51.36,51.37,51.33,51.34,57000.0
2013-03-08 14:30:00,51.34,51.35,51.3,51.32,124200.0,51.34,51.35,51.3,51.32,124200.0
2013-03-08 15:00:00,51.32,51.37,51.3,51.34,146600.0,51.32,51.37,51.3,51.34,146600.0
2013-03-08 15:30:00,51.34,51.34,51.2,51.21,259600.0,51.34,51.34,51.2,51.21,259600.0
2013-03-11 09:30:00,51.04,51.57,51.04,51.26,116900.0,51.04,51.57,51.04,51.26,116900.0
2013-03-11 10:00:00,51.29,51.41,51.23,51.39,83700.0,51.29,51.41,51.23,51.39,83700.0
2013-03-11 10:30:00,51.39,51.4,50.82,50.93,97300.0,51.39,51.4,50.82,50.93,97300.0
2013-03-11 11:00:00,50.93,51.29,50.93,51.16,72400.0,50.93,51.29,50.93,51.16,72400.0
2013-03-11 11:30:00,51.18,51.4,51.18,51.39,265500.0,51.18,51.4,51.18,51.39,265500.0
2013-03-11 12:00:00,51.39,51.42,51.23,51.26,82200.0,51.39,51.42,51.23,51.26,82200.0
2013-03-11 12:30:00,51.27,51.27,51.05,51.05,46100.0,51.27,51.27,51.05,51.05,46100.0
2013-03-11 13:00:00,51.05,51.07,50.94,50.96,86200.0,51.05,51.07,50.94,50.96,86200.0
2013-03-11 13:30:00,50.96,51.01,50.92,51.0,77200.0,50.96,51.01,50.92,51.0,77200.0
2013-03-11 14:00:00,51.0,51.01,50.91,50.91,68100.0,51.0,51.01,50.91,50.91,68100.0
2013-03-11 14:30:00,50.92,51.01,50.91,50.97,98700.0,50.92,51.01,50.91,50.97,98700.0
2013-03-11 15:00:00,50.98,51.06,50.96,51.04,108400.0,50.98,51.06,50.96,51.04,108400.0
2013-03-11 15:30:00,51.04,51.04,50.89,50.92,334100.0,51.04,51.04,50.89,50.92,334100.0
2013-03-12 09:30:00,50.85,51.2,50.68,51.11,166900.0,50.85,51.2,50.68,51.11,166900.0
2013-03-12 10:00:00,51.12,51.15,50.98,51.0,83300.0,51.12,51.15,50.98,51.0,83300.0
2013-03-12 10:30:00,50.99,51.0,50.76,50.85,165900.0,50.99,51.0,50.76,50.85,165900.0
2013-03-12 11:00:00,50.85,50.87,50.47,50.48,75800.0,50.85,50.87,50.47,50.48,75800.0
2013-03-12 11:30:00,50.48,50.83,50.41,50.77,85400.0,50.48,50.83,50.41,50.77,85400.0
2013-03-12 12:00:00,50.76,50.83,50.66,50.74,94700.0,50.76,50.83,50.66,50.74,94700.0
2013-03-12 12:30:00,50.75,51.0,50.69,50.96,62300.0,50.75,51.0,50.69,50.96,62300.0
2013-03-12 13:00:00,50.95,51.03,50.88,50.89,51200.0,50.95,51.03,50.88,50.89,51200.0
2013-03-12 13:30:00,50.89,51.0,50.77,50.77,51200.0,50.89,51.0,50.77,50.77,51200.0
2013-03-12 14:00:00,50.77,50.97,50.77,50.84,71900.0,50.77,50.97,50.77,50.84,71900.0
2013-03-12 14:30:00,50.85,50.9,50.77,50.86,58700.0,50.85,50.9,50.77,50.86,58700.0
2013-03-12 15:00:00,50.85,51.05,50.85,51.01,109400.0,50.85,51.05,50.85,51.01,109400.0
2013-03-12 15:30:00,51.0,51.01,50.88,50.9,188500.0,51.0,51.01,50.88,50.9,188500.0
2013-03-13 09:30:00,50.89,51.04,50.66,50.77,60100.0,50.89,51.04,50.66,50.77,60100.0
2013-03-13 10:00:00,50.77,50.77,50.57,50.73,53000.0,50.77,50.77,50.57,50.73,53000.0
2013-03-13 10:30:00,50.73,51.2,50.73,51.1,76000.0,50.73,51.2,50.73,51.1,76000.0
2013-03-13 11:00:00,51.1,51.13,50.96,50.98,60800.0,51.1,51.13,50.96,50.98,60800.0
2013-03-13 11:30:00,50.97,51.03,50.93,51.0,51300.0,50.97,51.03,50.93,51.0,51300.0
2013-03-13 12:00:00,50.99,51.07,50.96,51.06,40000.0,50.99,51.07,50.96,51.06,40000.0
2013-03-13 12:30:00,51.07,51.12,50.97,50.99,48500.0,51.07,51.12,50.97,50.99,48500.0
2013-03-13 13:00:00,50.99,51.05,50.99,50.99,35200.0,50.99,51.05,50.99,50.99,35200.0
2013-03-13 13:30:00,51.0,51.13,51.0,51.04,40600.0,51.0,51.13,51.0,51.04,40600.0
2013-03-13 14:00:00,51.05,51.06,50.97,51.0,37400.0,51.05,51.06,50.97,51.0,37400.0
2013-03-13 14:30:00,50.99,51.05,50.98,51.04,34800.0,50.99,51.05,50.98,51.04,34800.0
2013-03-13 15:00:00,51.04,51.06,50.89,50.92,75100.0,51.04,51.06,50.89,50.92,75100.0
2013-03-13 15:30:00,50.92,50.93,50.85,50.86,147500.0,50.92,50.93,50.85,50.86,147500.0
2013-03-14 09:30:00,51.08,51.64,51.08,51.31,180000.0,51.08,51.64,51.08,51.31,180000.0
2013-03-14 10:00:00,51.32,51.38,51.25,51.25,116700.0,51.32,51.38,51.25,51.25,116700.0
2013-03-14 10:30:00,51.25,51.26,50.99,51.01,140900.0,51.25,51.26,50.99,51.01,140900.0
2013-03-14 11:00:00,51.01,51.06,50.93,51.0,321100.0,51.01,51.06,50.93,51.0,321100.0
2013-03-14 11:30:00,51.0,51.02,50.79,50.83,80200.0,51.0,51.02,50.79,50.83,80200.0
2013-03-14 12:00:00,50.83,50.88,50.79,50.86,65700.0,50.83,50.88,50.79,50.86,65700.0
2013-03-14 12:30:00,50.85,50.91,50.85,50.86,50100.0,50.85,50.91,50.85,50.86,50100.0
2013-03-14 13:00:00,50.86,50.9,50.71,50.73,79700.0,50.86,50.9,50.71,50.73,79700.0
2013-03-14 13:30:00,50.74,50.75,50.66,50.7,122700.0,50.74,50.75,50.66,50.7,122700.0
2013-03-14 14:00:00,50.7,50.7,50.54,50.57,119800.0,50.7,50.7,50.54,50.57,119800.0
2013-03-14 14:30:00,50.57,50.57,50.47,50.5,138800.0,50.57,50.57,50.47,50.5,138800.0
2013-03-14 15:00:00,50.5,50.51,50.49,50.5,137200.0,50.5,50.51,50.49,50.5,137200.0
2013-03-14 15:30:00,50.49,50.5,50.38,50.44,533000.0,50.49,50.5,50.38,50.44,533000.0
2013-03-15 09:30:00,50.46,50.67,49.75,49.75,515700.0,50.46,50.67,49.75,49.75,515700.0
2013-03-15 10:00:00,49.76,50.03,49.64,49.87,239300.0,49.76,50.03,49.64,49.87,239300.0
2013-03-15 10:30:00,49.87,50.18,49.87,50.05,112100.0,49.87,50.18,49.87,50.05,112100.0
2013-03-15 11:00:00,50.05,50.07,49.98,50.04,130000.0,50.05,50.07,49.98,50.04,130000.0
2013-03-15 11:30:00,50.05,50.32,50.03,50.08,76000.0,50.05,50.32,50.03,50.08,76000.0
2013-03-15 12:00:00,50.08,50.11,50.04,50.05,68200.0,50.08,50.11,50.04,50.05,68200.0
2013-03-15 12:30:00,50.05,50.28,50.04,50.2,87300.0,50.05,50.28,50.04,50.2,87300.0
2013-03-15 13:00:00,50.2,50.22,50.16,50.17,54300.0,50.2,50.22,50.16,50.17,54300.0
2013-03-15 13:30:00,50.16,50.2,50.14,50.17,103900.0,50.16,50.2,50.14,50.17,103900.0
2013-03-15 14:00:00,50.17,50.18,50.05,50.05,38100.0,50.17,50.18,50.05,50.05,38100.0
2013-03-15 14:30:00,50.05,50.11,50.03,50.06,98500.0,50.05,50.11,50.03,50.06,98500.0
2013-03-15 15:00:00,50.06,50.14,50.05,50.09,120400.0,50.06,50.14,50.05,50.09,120400.0
2013-03-15 15:30:00,50.09,50.14,50.06,50.11,263600.0,50.09,50.14,50.06,50.11,263600.0
2013-03-18 09:30:00,49.85,49.89,49.23,49.78,130400.0,49.85,49.89,49.23,49.78,130400.0
2013-03-18 10:00:00,49.78,49.9,49.65,49.8,114500.0,49.78,49.9,49.65,49.8,114500.0
2013-03-18 10:30:00,49.8,49.86,49.71,49.73,92100.0,49.8,49.86,49.71,49.73,92100.0
2013-03-18 11:00:00,49.73,49.82,49.7,49.8,86000.0,49.73,49.82,49.7,49.8,86000.0
2013-03-18 11:30:00,49.8,49.88,49.76,49.79,35000.0,49.8,49.88,49.76,49.79,35000.0
2013-03-18 12:00:00,49.79,49.85,49.73,49.73,140100.0,49.79,49.85,49.73,49.73,140100.0
2013-03-18 12:30:00,49.73,49.82,49.71,49.77,135600.0,49.73,49.82,49.71,49.77,135600.0
2013-03-18 13:00:00,49.78,49.97,49.76,49.77,42800.0,49.78,49.97,49.76,49.77,42800.0
2013-03-18 13:30:00,49.77,49.8,49.61,49.61,45700.0,49.77,49.8,49.61,49.61,45700.0
2013-03-18 14:00:00,49.6,49.76,49.58,49.75,41300.0,49.6,49.76,49.58,49.75,41300.0
2013-03-18 14:30:00,49.75,49.76,49.64,49.64,40900.0,49.75,49.76,49.64,49.64,40900.0
2013-03-18 15:00:00,49.64,49.75,49.57,49.59,69200.0,49.64,49.75,49.57,49.59,69200.0
2013-03-18 15:30:00,49.58,49.58,49.48,49.56,161000.0,49.58,49.58,49.48,49.56,161000.0
2013-03-19 09:30:00,49.64,50.17,49.11,49.42,283000.0,49.64,50.17,49.11,49.42,283000.0
2013-03-19 10:00:00,49.42,49.77,49.36,49.47,291200.0,49.42,49.77,49.36,49.47,291200.0
2013-03-19 10:30:00,49.47,49.53,49.25,49.4,258200.0,49.47,49.53,49.25,49.4,258200.0
2013-03-19 11:00:00,49.39,49.6,49.34,49.49,114400.0,49.39,49.6,49.34,49.49,114400.0
2013-03-19 11:30:00,49.5,49.52,49.06,49.12,242800.0,49.5,49.52,49.06,49.12,242800.0
2013-03-19 12:00:00,49.11,49.32,49.06,49.26,248000.0,49.11,49.32,49.06,49.26,248000.0
2013-03-19 12:30:00,49.25,49.34,49.15,49.29,158400.0,49.25,49.34,49.15,49.29,158400.0
2013-03-19 13:00:00,49.29,49.3,49.1,49.16,151200.0,49.29,49.3,49.1,49.16,151200.0
2013-03-19 13:30:00,49.15,49.22,49.12,49.13,130600.0,49.15,49.22,49.12,49.13,130600.0
2013-03-19 14:00:00,49.14,49.25,49.07,49.14,197000.0,49.14,49.25,49.07,49.14,197000.0
2013-03-19 14:30:00,49.14,49.26,49.13,49.21,174400.0,49.14,49.26,49.13,49.21,174400.0
2013-03-19 15:00:00,49.21,49.34,48.93,48.99,337500.0,49.21,49.34,48.93,48.99,337500.0
2013-03-19 15:30:00,48.99,49.11,48.95,49.11,428000.0,48.99,49.11,48.95,49.11,428000.0
2013-03-20 09:30:00,49.38,49.65,49.36,49.48,103000.0,49.38,49.65,49.36,49.48,103000.0
2013-03-20 10:00:00,49.5,49.62,49.32,49.51,68700.0,49.5,49.62,49.32,49.51,68700.0
2013-03-20 10:30:00,49.53,49.54,49.39,49.48,183900.0,49.53,49.54,49.39,49.48,183900.0
2013-03-20 11:00:00,49.5,49.59,49.45,49.48,86500.0,49.5,49.59,49.45,49.48,86500.0
2013-03-20 11:30:00,49.5,49.69,49.44,49.46,60400.0,49.5,49.69,49.44,49.46,60400.0
2013-03-20 12:00:00,49.46,49.65,49.43,49.65,32500.0,49.46,49.65,49.43,49.65,32500.0
2013-03-20 12:30:00,49.65,49.73,49.62,49.66,39700.0,49.65,49.73,49.62,49.66,39700.0
2013-03-20 13:00:00,49.66,49.74,49.63,49.7,62500.0,49.66,49.74,49.63,49.7,62500.0
2013-03-20 13:30:00,49.68,49.69,49.57,49.59,54400.0,49.68,49.69,49.57,49.59,54400.0
2013-03-20 14:00:00,49.58,49.77,49.55,49.77,139800.0,49.58,49.77,49.55,49.77,139800.0
2013-03-20 14:30:00,49.76,49.91,49.76,49.8,112700.0,49.76,49.91,49.76,49.8,112700.0
2013-03-20 15:00:00,49.8,49.83,49.76,49.8,77900.0,49.8,49.83,49.76,49.8,77900.0
2013-03-20 15:30:00,49.8,49.87,49.62,49.66,226300.0,49.8,49.87,49.62,49.66,226300.0
2013-03-21 09:30:00,49.08,49.55,48.92,49.39,137600.0,49.08,49.55,48.92,49.39,137600.0
2013-03-21 10:00:00,49.42,49.53,48.99,49.22,183000.0,49.42,49.53,48.99,49.22,183000.0
2013-03-21 10:30:00,49.22,49.36,49.18,49.33,80000.0,49.22,49.36,49.18,49.33,80000.0
2013-03-21 11:00:00,49.33,49.53,49.27,49.52,140800.0,49.33,49.53,49.27,49.52,140800.0
2013-03-21 11:30:00,49.51,49.76,49.51,49.62,40700.0,49.51,49.76,49.51,49.62,40700.0
2013-03-21 12:00:00,49.63,49.67,49.49,49.51,111900.0,49.63,49.67,49.49,49.51,111900.0
2013-03-21 12:30:00,49.53,49.88,49.49,49.87,135000.0,49.53,49.88,49.49,49.87,135000.0
2013-03-21 13:00:00,49.85,49.86,49.63,49.65,123200.0,49.85,49.86,49.63,49.65,123200.0
2013-03-21 13:30:00,49.65,49.68,49.51,49.63,65100.0,49.65,49.68,49.51,49.63,65100.0
2013-03-21 14:00:00,49.63,49.63,49.36,49.52,161200.0,49.63,49.63,49.36,49.52,161200.0
2013-03-21 14:30:00,49.53,49.54,49.48,49.5,82100.0,49.53,49.54,49.48,49.5,82100.0
2013-03-21 15:00:00,49.5,49.53,49.47,49.53,99800.0,49.5,49.53,49.47,49.53,99800.0
2013-03-21 15:30:00,49.52,49.53,49.45,49.46,109500.0,49.52,49.53,49.45,49.46,109500.0
2013-03-22 09:30:00,49.77,49.85,49.06,49.06,188700.0,49.77,49.85,49.06,49.06,188700.0
2013-03-22 10:00:00,49.09,49.22,48.92,48.99,255800.0,49.09,49.22,48.92,48.99,255800.0
2013-03-22 10:30:00,48.99,49.05,48.86,48.94,135600.0,48.99,49.05,48.86,48.94,135600.0
2013-03-22 11:00:00,48.93,48.94,48.79,48.81,69400.0,48.93,48.94,48.79,48.81,69400.0
2013-03-22 11:30:00,48.82,49.0,48.82,48.94,83000.0,48.82,49.0,48.82,48.94,83000.0
2013-03-22 12:00:00,48.94,48.95,48.8,48.84,82900.0,48.94,48.95,48.8,48.84,82900.0
2013-03-22 12:30:00,48.83,48.84,48.71,48.77,218400.0,48.83,48.84,48.71,48.77,218400.0
2013-03-22 13:00:00,48.78,48.78,48.74,48.74,133600.0,48.78,48.78,48.74,48.74,133600.0
2013-03-22 13:30:00,48.75,48.75,48.67,48.69,116400.0,48.75,48.75,48.67,48.69,116400.0
2013-03-22 14:00:00,48.7,48.73,48.68,48.7,143000.0,48.7,48.73,48.68,48.7,143000.0
2013-03-22 14:30:00,48.69,48.73,48.64,48.7,121900.0,48.69,48.73,48.64,48.7,121900.0
2013-03-22 15:00:00,48.7,48.83,48.68,48.83,258400.0,48.7,48.83,48.68,48.83,258400.0
2013-03-22 15:30:00,48.84,48.89,48.74,48.89,359100.0,48.84,48.89,48.74,48.89,359100.0
2013-03-25 09:30:00,48.15,48.4,47.8,47.95,572100.0,48.15,48.4,47.8,47.95,572100.0
2013-03-25 10:00:00,47.95,48.05,47.74,47.75,181000.0,47.95,48.05,47.74,47.75,181000.0
2013-03-25 10:30:00,47.75,47.85,47.33,47.44,533800.0,47.75,47.85,47.33,47.44,533800.0
2013-03-25 11:00:00,47.44,47.54,47.17,47.18,302500.0,47.44,47.54,47.17,47.18,302500.0
2013-03-25 11:30:00,47.18,47.4,47.07,47.17,315200.0,47.18,47.4,47.07,47.17,315200.0
2013-03-25 12:00:00,47.16,47.23,47.04,47.04,149000.0,47.16,47.23,47.04,47.04,149000.0
2013-03-25 12:30:00,47.04,47.14,46.88,46.93,182600.0,47.04,47.14,46.88,46.93,182600.0
2013-03-25 13:00:00,46.94,46.94,46.47,46.7,409400.0,46.94,46.94,46.47,46.7,409400.0
2013-03-25 13:30:00,46.7,46.81,46.45,46.8,374400.0,46.7,46.81,46.45,46.8,374400.0
2013-03-25 14:00:00,46.8,46.96,46.76,46.9,512600.0,46.8,46.96,46.76,46.9,512600.0
2013-03-25 14:30:00,46.9,47.01,46.84,46.98,535700.0,46.9,47.01,46.84,46.98,535700.0
2013-03-25 15:00:00,46.97,47.11,46.9,47.07,323600.0,46.97,47.11,46.9,47.07,323600.0
2013-03-25 15:30:00,47.06,47.28,47.0,47.18,721600.0,47.06,47.28,47.0,47.18,721600.0
2013-03-26 09:30:00,47.34,47.66,47.03,47.11,192400.0,47.34,47.66,47.03,47.11,192400.0
2013-03-26 10:00:00,47.11,47.26,46.93,47.17,257000.0,47.11,47.26,46.93,47.17,257000.0
2013-03-26 10:30:00,47.19,47.25,46.88,47.01,155100.0,47.19,47.25,46.88,47.01,155100.0
2013-03-26 11:00:00,47.01,47.04,46.77,46.96,163400.0,47.01,47.04,46.77,46.96,163400.0
2013-03-26 11:30:00,46.96,47.0,46.92,46.97,182700.0,46.96,47.0,46.92,46.97,182700.0
2013-03-26 12:00:00,46.97,47.05,46.82,47.0,163700.0,46.97,47.05,46.82,47.0,163700.0
2013-03-26 12:30:00,47.0,47.0,46.91,46.98,68000.0,47.0,47.0,46.91,46.98,68000.0
2013-03-26 13:00:00,46.98,47.03,46.94,46.94,139600.0,46.98,47.03,46.94,46.94,139600.0
2013-03-26 13:30:00,46.95,47.0,46.72,46.73,220400.0,46.95,47.0,46.72,46.73,220400.0
2013-03-26 14:00:00,46.74,46.87,46.67,46.83,301900.0,46.74,46.87,46.67,46.83,301900.0
2013-03-26 14:30:00,46.84,46.84,46.58,46.76,257900.0,46.84,46.84,46.58,46.76,257900.0
2013-03-26 15:00:00,46.76,46.81,46.49,46.56,439100.0,46.76,46.81,46.49,46.56,439100.0
2013-03-26 15:30:00,46.57,46.67,46.41,46.5,635100.0,46.57,46.67,46.41,46.5,635100.0
2013-03-27 09:30:00,46.32,46.65,46.32,46.55,524200.0,46.32,46.65,46.32,46.55,524200.0
2013-03-27 10:00:00,46.55,46.7,46.54,46.67,384700.0,46.55,46.7,46.54,46.67,384700.0
2013-03-27 10:30:00,46.69,46.86,46.57,46.82,478800.0,46.69,46.86,46.57,46.82,478800.0
2013-03-27 11:00:00,46.83,47.05,46.79,47.05,324700.0,46.83,47.05,46.79,47.05,324700.0
2013-03-27 11:30:00,47.05,47.16,47.0,47.12,179700.0,47.05,47.16,47.0,47.12,179700.0
2013-03-27 12:00:00,47.12,47.2,46.91,46.94,130500.0,47.12,47.2,46.91,46.94,130500.0
2013-03-27 12:30:00,46.94,47.1,46.77,47.05,105400.0,46.94,47.1,46.77,47.05,105400.0
2013-03-27 13:00:00,47.05,47.1,46.99,47.07,111800.0,47.05,47.1,46.99,47.07,111800.0
2013-03-27 13:30:00,47.07,47.19,47.06,47.18,60800.0,47.07,47.19,47.06,47.18,60800.0
2013-03-27 14:00:00,47.19,47.34,47.08,47.34,90800.0,47.19,47.34,47.08,47.34,90800.0
2013-03-27 14:30:00,47.34,47.35,47.16,47.22,100100.0,47.34,47.35,47.16,47.22,100100.0
2013-03-27 15:00:00,47.22,47.33,47.19,47.33,124100.0,47.22,47.33,47.19,47.33,124100.0
2013-03-27 15:30:00,47.3,47.33,47.21,47.24,278300.0,47.3,47.33,47.21,47.24,278300.0
2013-03-28 09:30:00,46.98,47.09,46.77,47.0,216800.0,46.98,47.09,46.77,47.0,216800.0
2013-03-28 10:00:00,47.0,47.13,46.98,47.1,261300.0,47.0,47.13,46.98,47.1,261300.0
2013-03-28 10:30:00,47.1,47.2,47.1,47.16,75800.0,47.1,47.2,47.1,47.16,75800.0
2013-03-28 11:00:00,47.14,47.15,46.99,47.03,108500.0,47.14,47.15,46.99,47.03,108500.0
2013-03-28 11:30:00,47.03,47.1,47.01,47.08,150700.0,47.03,47.1,47.01,47.08,150700.0
2013-03-28 12:00:00,47.08,47.12,46.99,47.02,124300.0,47.08,47.12,46.99,47.02,124300.0
2013-03-28 12:30:00,47.01,47.1,47.0,47.01,106900.0,47.01,47.1,47.0,47.01,106900.0
2013-03-28 13:00:00,47.01,47.04,47.0,47.0,106000.0,47.01,47.04,47.0,47.0,106000.0
2013-03-28 13:30:00,47.0,47.02,46.9,46.99,130500.0,47.0,47.02,46.9,46.99,130500.0
2013-03-28 14:00:00,47.0,47.01,46.91,46.91,134500.0,47.0,47.01,46.91,46.91,134500.0
2013-03-28 14:30:00,46.92,47.0,46.91,46.97,118200.0,46.92,47.0,46.91,46.97,118200.0
2013-03-28 15:00:00,46.97,47.02,46.96,46.99,303800.0,46.97,47.02,46.96,46.99,303800.0
2013-03-28 15:30:00,46.99,47.01,46.95,46.98,381200.0,46.99,47.01,46.95,46.98,381200.0
2013-04-01 09:30:00,46.94,47.16,46.59,46.72,172500.0,46.94,47.16,46.59,46.72,172500.0
2013-04-01 10:00:00,46.73,46.76,46.4,46.43,128700.0,46.73,46.76,46.4,46.43,128700.0
2013-04-01 10:30:00,46.43,46.44,46.25,46.27,112100.0,46.43,46.44,46.25,46.27,112100.0
2013-04-01 11:00:00,46.27,46.4,46.23,46.32,83800.0,46.27,46.4,46.23,46.32,83800.0
2013-04-01 11:30:00,46.31,46.36,46.21,46.28,79200.0,46.31,46.36,46.21,46.28,79200.0
2013-04-01 12:00:00,46.28,46.29,46.11,46.27,164200.0,46.28,46.29,46.11,46.27,164200.0
2013-04-01 12:30:00,46.27,46.31,46.25,46.29,151100.0,46.27,46.31,46.25,46.29,151100.0
2013-04-01 13:00:00,46.29,46.43,46.25,46.29,170200.0,46.29,46.43,46.25,46.29,170200.0
2013-04-01 13:30:00,46.29,46.32,46.21,46.28,100500.0,46.29,46.32,46.21,46.28,100500.0
2013-04-01 14:00:00,46.28,46.32,46.26,46.29,121800.0,46.28,46.32,46.26,46.29,121800.0
2013-04-01 14:30:00,46.28,46.31,46.26,46.27,138200.0,46.28,46.31,46.26,46.27,138200.0
2013-04-01 15:00:00,46.27,46.32,46.23,46.25,139300.0,46.27,46.32,46.23,46.25,139300.0
2013-04-01 15:30:00,46.24,46.28,46.16,46.21,380000.0,46.24,46.28,46.16,46.21,380000.0
2013-04-02 09:30:00,46.52,46.59,46.16,46.22,233900.0,46.52,46.59,46.16,46.22,233900.0
2013-04-02 10:00:00,46.24,46.35,46.05,46.24,186500.0,46.24,46.35,46.05,46.24,186500.0
2013-04-02 10:30:00,46.24,46.38,46.18,46.18,192400.0,46.24,46.38,46.18,46.18,192400.0
2013-04-02 11:00:00,46.17,46.26,45.95,45.96,190800.0,46.17,46.26,45.95,45.96,190800.0
2013-04-02 11:30:00,45.96,46.04,45.95,46.03,227300.0,45.96,46.04,45.95,46.03,227300.0
2013-04-02 12:00:00,46.03,46.06,45.98,46.01,112600.0,46.03,46.06,45.98,46.01,112600.0
2013-04-02 12:30:00,46.0,46.01,45.85,45.91,102100.0,46.0,46.01,45.85,45.91,102100.0
2013-04-02 13:00:00,45.91,45.95,45.85,45.91,105000.0,45.91,45.95,45.85,45.91,105000.0
2013-04-02 13:30:00,45.91,46.05,45.87,45.99,107700.0,45.91,46.05,45.87,45.99,107700.0
2013-04-02 14:00:00,45.99,46.11,45.92,45.93,128300.0,45.99,46.11,45.92,45.93,128300.0
2013-04-02 14:30:00,45.93,45.93,45.64,45.72,460700.0,45.93,45.93,45.64,45.72,460700.0
2013-04-02 15:00:00,45.73,45.73,45.5,45.51,235200.0,45.73,45.73,45.5,45.51,235200.0
2013-04-02 15:30:00,45.51,45.74,45.5,45.7,548900.0,45.51,45.74,45.5,45.7,548900.0
2013-04-03 09:30:00,45.73,46.09,45.37,45.62,293900.0,45.73,46.09,45.37,45.62,293900.0
2013-04-03 10:00:00,45.62,45.62,44.83,45.26,544500.0,45.62,45.62,44.83,45.26,544500.0
2013-04-03 10:30:00,45.26,45.48,45.14,45.24,376600.0,45.26,45.48,45.14,45.24,376600.0
2013-04-03 11:00:00,45.24,45.32,45.21,45.24,244900.0,45.24,45.32,45.21,45.24,244900.0
2013-04-03 11:30:00,45.24,45.29,45.2,45.24,159400.0,45.24,45.29,45.2,45.24,159400.0
2013-04-03 12:00:00,45.24,45.37,45.21,45.22,177800.0,45.24,45.37,45.21,45.22,177800.0
2013-04-03 12:30:00,45.22,45.23,45.0,45.0,205300.0,45.22,45.23,45.0,45.0,205300.0
2013-04-03 13:00:00,45.01,45.16,45.0,45.11,196400.0,45.01,45.16,45.0,45.11,196400.0
2013-04-03 13:30:00,45.11,45.19,45.03,45.11,211300.0,45.11,45.19,45.03,45.11,211300.0
2013-04-03 14:00:00,45.1,45.34,45.07,45.32,122900.0,45.1,45.34,45.07,45.32,122900.0
2013-04-03 14:30:00,45.32,45.49,45.29,45.3,161600.0,45.32,45.49,45.29,45.3,161600.0
2013-04-03 15:00:00,45.3,45.34,45.21,45.25,277300.0,45.3,45.34,45.21,45.25,277300.0
2013-04-03 15:30:00,45.25,45.33,45.16,45.25,422700.0,45.25,45.33,45.16,45.25,422700.0
2013-04-04 09:30:00,45.22,45.92,45.16,45.89,353000.0,45.22,45.92,45.16,45.89,353000.0
2013-04-04 10:00:00,45.88,45.89,45.48,45.62,285600.0,45.88,45.89,45.48,45.62,285600.0
2013-04-04 10:30:00,45.64,45.76,45.43,45.43,187200.0,45.64,45.76,45.43,45.43,187200.0
2013-04-04 11:00:00,45.43,45.97,45.42,45.87,182500.0,45.43,45.97,45.42,45.87,182500.0
2013-04-04 11:30:00,45.86,45.87,45.71,45.78,187300.0,45.86,45.87,45.71,45.78,187300.0
2013-04-04 12:00:00,45.77,45.79,45.39,45.5,120200.0,45.77,45.79,45.39,45.5,120200.0
2013-04-04 12:30:00,45.51,45.68,45.51,45.62,97900.0,45.51,45.68,45.51,45.62,97900.0
2013-04-04 13:00:00,45.61,45.65,45.59,45.59,61100.0,45.61,45.65,45.59,45.59,61100.0
2013-04-04 13:30:00,45.6,45.69,45.55,45.65,106900.0,45.6,45.69,45.55,45.65,106900.0
2013-04-04 14:00:00,45.65,45.65,45.51,45.53,94000.0,45.65,45.65,45.51,45.53,94000.0
2013-04-04 14:30:00,45.55,45.63,45.53,45.6,121800.0,45.55,45.63,45.53,45.6,121800.0
2013-04-04 15:00:00,45.6,45.64,45.55,45.6,170800.0,45.6,45.64,45.55,45.6,170800.0
2013-04-04 15:30:00,45.6,45.71,45.59,45.63,309400.0,45.6,45.71,45.59,45.63,309400.0
2013-04-05 09:30:00,45.0,45.59,44.41,45.58,395200.0,45.0,45.59,44.41,45.58,395200.0
2013-04-05 10:00:00,45.56,46.04,45.48,46.0,343700.0,45.56,46.04,45.48,46.0,343700.0
2013-04-05 10:30:00,45.99,46.02,45.94,45.98,298400.0,45.99,46.02,45.94,45.98,298400.0
2013-04-05 11:00:00,45.98,46.37,45.98,46.2,221200.0,45.98,46.37,45.98,46.2,221200.0
2013-04-05 11:30:00,46.19,46.19,45.93,46.12,148100.0,46.19,46.19,45.93,46.12,148100.0
2013-04-05 12:00:00,46.11,46.26,46.06,46.26,117800.0,46.11,46.26,46.06,46.26,117800.0
2013-04-05 12:30:00,46.26,46.39,46.22,46.39,207000.0,46.26,46.39,46.22,46.39,207000.0
2013-04-05 13:00:00,46.39,46.48,46.25,46.29,229100.0,46.39,46.48,46.25,46.29,229100.0
2013-04-05 13:30:00,46.29,46.3,45.96,45.98,167200.0,46.29,46.3,45.96,45.98,167200.0
2013-04-05 14:00:00,45.98,46.06,45.92,46.01,164700.0,45.98,46.06,45.92,46.01,164700.0
2013-04-05 14:30:00,46.0,46.1,45.99,46.05,148000.0,46.0,46.1,45.99,46.05,148000.0
2013-04-05 15:00:00,46.05,46.05,45.99,46.01,179000.0,46.05,46.05,45.99,46.01,179000.0
2013-04-05 15:30:00,46.02,46.43,46.0,46.27,574800.0,46.02,46.43,46.0,46.27,574800.0
2013-04-08 09:30:00,46.1,46.39,45.97,46.16,181600.0,46.1,46.39,45.97,46.16,181600.0
2013-04-08 10:00:00,46.14,46.17,45.96,46.08,137100.0,46.14,46.17,45.96,46.08,137100.0
2013-04-08 10:30:00,46.06,46.1,45.85,45.99,105200.0,46.06,46.1,45.85,45.99,105200.0
2013-04-08 11:00:00,45.98,45.99,45.8,45.87,168200.0,45.98,45.99,45.8,45.87,168200.0
2013-04-08 11:30:00,45.86,45.91,45.75,45.78,79200.0,45.86,45.91,45.75,45.78,79200.0
2013-04-08 12:00:00,45.78,45.79,45.55,45.58,68100.0,45.78,45.79,45.55,45.58,68100.0
2013-04-08 12:30:00,45.58,45.7,45.57,45.63,66100.0,45.58,45.7,45.57,45.63,66100.0
2013-04-08 13:00:00,45.63,45.63,45.48,45.62,99700.0,45.63,45.63,45.48,45.62,99700.0
2013-04-08 13:30:00,45.62,45.87,45.58,45.86,92700.0,45.62,45.87,45.58,45.86,92700.0
2013-04-08 14:00:00,45.86,46.15,45.86,46.13,108300.0,45.86,46.15,45.86,46.13,108300.0
2013-04-08 14:30:00,46.13,46.18,46.11,46.13,120200.0,46.13,46.18,46.11,46.13,120200.0
2013-04-08 15:00:00,46.14,46.19,46.13,46.15,151100.0,46.14,46.19,46.13,46.15,151100.0
2013-04-08 15:30:00,46.14,46.23,46.07,46.23,580800.0,46.14,46.23,46.07,46.23,580800.0
2013-04-09 09:30:00,46.59,48.47,46.59,47.56,1261900.0,46.59,48.47,46.59,47.56,1261900.0
2013-04-09 10:00:00,47.56,47.81,47.47,47.68,308700.0,47.56,47.81,47.47,47.68,308700.0
2013-04-09 10:30:00,47.68,47.72,47.51,47.61,284000.0,47.68,47.72,47.51,47.61,284000.0
2013-04-09 11:00:00,47.61,47.62,47.49,47.58,310400.0,47.61,47.62,47.49,47.58,310400.0
2013-04-09 11:30:00,47.58,47.68,47.54,47.6,199500.0,47.58,47.68,47.54,47.6,199500.0
2013-04-09 12:00:00,47.61,47.61,47.49,47.51,165600.0,47.61,47.61,47.49,47.51,165600.0
2013-04-09 12:30:00,47.51,47.62,47.51,47.58,160800.0,47.51,47.62,47.51,47.58,160800.0
2013-04-09 13:00:00,47.58,47.65,47.42,47.64,160100.0,47.58,47.65,47.42,47.64,160100.0
2013-04-09 13:30:00,47.63,47.65,47.55,47.58,175300.0,47.63,47.65,47.55,47.58,175300.0
2013-04-09 14:00:00,47.58,47.68,47.57,47.59,157100.0,47.58,47.68,47.57,47.59,157100.0
2013-04-09 14:30:00,47.58,47.61,47.37,47.49,233200.0,47.58,47.61,47.37,47.49,233200.0
2013-04-09 15:00:00,47.49,47.53,47.33,47.36,232500.0,47.49,47.53,47.33,47.36,232500.0
2013-04-09 15:30:00,47.36,47.57,47.32,47.48,458900.0,47.36,47.57,47.32,47.48,458900.0
2013-04-10 09:30:00,47.69,47.93,47.56,47.85,155900.0,47.69,47.93,47.56,47.85,155900.0
2013-04-10 10:00:00,47.86,48.08,47.78,47.78,240100.0,47.86,48.08,47.78,47.78,240100.0
2013-04-10 10:30:00,47.78,48.0,47.75,47.98,113300.0,47.78,48.0,47.75,47.98,113300.0
2013-04-10 11:00:00,47.98,48.01,47.86,47.89,194200.0,47.98,48.01,47.86,47.89,194200.0
2013-04-10 11:30:00,47.9,47.94,47.7,47.75,82600.0,47.9,47.94,47.7,47.75,82600.0
2013-04-10 12:00:00,47.75,47.8,47.64,47.64,80700.0,47.75,47.8,47.64,47.64,80700.0
2013-04-10 12:30:00,47.63,47.85,47.63,47.81,69600.0,47.63,47.85,47.63,47.81,69600.0
2013-04-10 13:00:00,47.8,47.95,47.74,47.93,98900.0,47.8,47.95,47.74,47.93,98900.0
2013-04-10 13:30:00,47.92,48.0,47.81,47.82,80100.0,47.92,48.0,47.81,47.82,80100.0
2013-04-10 14:00:00,47.82,47.96,47.8,47.82,106300.0,47.82,47.96,47.8,47.82,106300.0
2013-04-10 14:30:00,47.82,47.89,47.75,47.82,67500.0,47.82,47.89,47.75,47.82,67500.0
2013-04-10 15:00:00,47.82,47.84,47.56,47.61,124600.0,47.82,47.84,47.56,47.61,124600.0
2013-04-10 15:30:00,47.62,47.7,47.54,47.55,285200.0,47.62,47.7,47.54,47.55,285200.0
2013-04-11 09:30:00,46.97,47.64,46.92,47.42,263100.0,46.97,47.64,46.92,47.42,263100.0
2013-04-11 10:00:00,47.41,47.6,47.36,47.5,131800.0,47.41,47.6,47.36,47.5,131800.0
2013-04-11 10:30:00,47.51,48.02,47.49,48.0,224800.0,47.51,48.02,47.49,48.0,224800.0
2013-04-11 11:00:00,48.01,48.01,47.85,47.92,168200.0,48.01,48.01,47.85,47.92,168200.0
2013-04-11 11:30:00,47.94,47.95,47.54,47.71,127900.0,47.94,47.95,47.54,47.71,127900.0
2013-04-11 12:00:00,47.71,47.71,47.49,47.51,66100.0,47.71,47.71,47.49,47.51,66100.0
2013-04-11 12:30:00,47.51,47.61,47.5,47.61,81000.0,47.51,47.61,47.5,47.61,81000.0
2013-04-11 13:00:00,47.61,47.73,47.56,47.56,74600.0,47.61,47.73,47.56,47.56,74600.0
2013-04-11 13:30:00,47.56,47.63,47.41,47.41,70500.0,47.56,47.63,47.41,47.41,70500.0
2013-04-11 14:00:00,47.4,47.46,47.36,47.46,86800.0,47.4,47.46,47.36,47.46,86800.0
2013-04-11 14:30:00,47.45,47.53,47.39,47.44,82200.0,47.45,47.53,47.39,47.44,82200.0
2013-04-11 15:00:00,47.43,47.46,47.25,47.27,194600.0,47.43,47.46,47.25,47.27,194600.0
2013-04-11 15:30:00,47.27,47.35,47.22,47.3,309500.0,47.27,47.35,47.22,47.3,309500.0
2013-04-12 09:30:00,47.38,47.38,46.9,47.01,128000.0,47.38,47.38,46.9,47.01,128000.0
2013-04-12 10:00:00,47.05,47.1,46.75,46.81,150200.0,47.05,47.1,46.75,46.81,150200.0
2013-04-12 10:30:00,46.81,46.82,46.63,46.67,163500.0,46.81,46.82,46.63,46.67,163500.0
2013-04-12 11:00:00,46.66,46.73,46.49,46.52,90800.0,46.66,46.73,46.49,46.52,90800.0
2013-04-12 11:30:00,46.52,46.64,46.38,46.62,251800.0,46.52,46.64,46.38,46.62,251800.0
2013-04-12 12:00:00,46.61,46.61,46.48,46.54,465000.0,46.61,46.61,46.48,46.54,465000.0
2013-04-12 12:30:00,46.53,46.63,46.51,46.62,113400.0,46.53,46.63,46.51,46.62,113400.0
2013-04-12 13:00:00,46.61,46.69,46.58,46.6,273400.0,46.61,46.69,46.58,46.6,273400.0
2013-04-12 13:30:00,46.6,46.71,46.4,46.7,118800.0,46.6,46.71,46.4,46.7,118800.0
2013-04-12 14:00:00,46.7,46.71,46.59,46.66,83300.0,46.7,46.71,46.59,46.66,83300.0
2013-04-12 14:30:00,46.66,46.73,46.64,46.7,67400.0,46.66,46.73,46.64,46.7,67400.0
2013-04-12 15:00:00,46.7,46.71,46.49,46.51,182600.0,46.7,46.71,46.49,46.51,182600.0
2013-04-12 15:30:00,46.51,46.55,46.42,46.55,341200.0,46.51,46.55,46.42,46.55,341200.0
2013-04-15 09:30:00,46.23,46.49,45.94,45.99,132900.0,46.23,46.49,45.94,45.99,132900.0
2013-04-15 10:00:00,45.99,46.22,45.79,46.09,103400.0,45.99,46.22,45.79,46.09,103400.0
2013-04-15 10:30:00,46.07,46.33,46.05,46.13,101400.0,46.07,46.33,46.05,46.13,101400.0
2013-04-15 11:00:00,46.13,46.25,46.1,46.2,217200.0,46.13,46.25,46.1,46.2,217200.0
2013-04-15 11:30:00,46.21,46.24,45.95,46.02,119600.0,46.21,46.24,45.95,46.02,119600.0
2013-04-15 12:00:00,46.02,46.23,45.94,46.12,80700.0,46.02,46.23,45.94,46.12,80700.0
2013-04-15 12:30:00,46.13,46.17,45.95,46.06,50000.0,46.13,46.17,45.95,46.06,50000.0
2013-04-15 13:00:00,46.07,46.19,46.06,46.14,55500.0,46.07,46.19,46.06,46.14,55500.0
2013-04-15 13:30:00,46.14,46.16,45.98,46.04,48700.0,46.14,46.16,45.98,46.04,48700.0
2013-04-15 14:00:00,46.06,46.11,45.93,45.97,45900.0,46.06,46.11,45.93,45.97,45900.0
2013-04-15 14:30:00,45.97,46.11,45.84,45.84,255000.0,45.97,46.11,45.84,45.84,255000.0
2013-04-15 15:00:00,45.84,45.92,45.66,45.81,220600.0,45.84,45.92,45.66,45.81,220600.0
2013-04-15 15:30:00,45.81,45.93,45.71,45.74,215200.0,45.81,45.93,45.71,45.74,215200.0
2013-04-16 09:30:00,46.04,46.04,45.63,45.94,57400.0,46.04,46.04,45.63,45.94,57400.0
2013-04-16 10:00:00,45.91,46.06,45.81,45.97,54000.0,45.91,46.06,45.81,45.97,54000.0
2013-04-16 10:30:00,45.96,46.03,45.84,45.99,37000.0,45.96,46.03,45.84,45.99,37000.0
2013-04-16 11:00:00,46.0,46.05,45.91,45.94,52200.0,46.0,46.05,45.91,45.94,52200.0
2013-04-16 11:30:00,45.95,46.04,45.9,45.99,39200.0,45.95,46.04,45.9,45.99,39200.0
2013-04-16 12:00:00,46.01,46.04,45.87,45.89,78700.0,46.01,46.04,45.87,45.89,78700.0
2013-04-16 12:30:00,45.89,45.99,45.85,45.94,39600.0,45.89,45.99,45.85,45.94,39600.0
2013-04-16 13:00:00,45.96,45.97,45.8,45.83,46700.0,45.96,45.97,45.8,45.83,46700.0
2013-04-16 13:30:00,45.84,45.97,45.81,45.95,94400.0,45.84,45.97,45.81,45.95,94400.0
2013-04-16 14:00:00,45.95,45.96,45.9,45.94,46800.0,45.95,45.96,45.9,45.94,46800.0
2013-04-16 14:30:00,45.94,45.94,45.85,45.87,69100.0,45.94,45.94,45.85,45.87,69100.0
2013-04-16 15:00:00,45.89,45.99,45.88,45.96,121300.0,45.89,45.99,45.88,45.96,121300.0
2013-04-16 15:30:00,45.96,46.0,45.93,45.95,379400.0,45.96,46.0,45.93,45.95,379400.0
2013-04-17 09:30:00,45.66,45.93,45.56,45.86,115100.0,45.66,45.93,45.56,45.86,115100.0
2013-04-17 10:00:00,45.86,45.88,45.54,45.73,210400.0,45.86,45.88,45.54,45.73,210400.0
2013-04-17 10:30:00,45.74,45.76,45.32,45.32,60600.0,45.74,45.76,45.32,45.32,60600.0
2013-04-17 11:00:00,45.32,45.6,45.32,45.51,69000.0,45.32,45.6,45.32,45.51,69000.0
2013-04-17 11:30:00,45.5,45.65,45.37,45.57,61200.0,45.5,45.65,45.37,45.57,61200.0
2013-04-17 12:00:00,45.56,45.57,45.31,45.31,29200.0,45.56,45.57,45.31,45.31,29200.0
2013-04-17 12:30:00,45.32,45.51,45.26,45.51,30900.0,45.32,45.51,45.26,45.51,30900.0
2013-04-17 13:00:00,45.51,45.54,45.36,45.36,43900.0,45.51,45.54,45.36,45.36,43900.0
2013-04-17 13:30:00,45.35,45.58,45.34,45.51,39700.0,45.35,45.58,45.34,45.51,39700.0
2013-04-17 14:00:00,45.53,45.54,45.41,45.5,40900.0,45.53,45.54,45.41,45.5,40900.0
2013-04-17 14:30:00,45.5,45.52,45.4,45.47,69500.0,45.5,45.52,45.4,45.47,69500.0
2013-04-17 15:00:00,45.44,45.58,45.37,45.51,74200.0,45.44,45.58,45.37,45.51,74200.0
2013-04-17 15:30:00,45.51,45.6,45.43,45.5,194900.0,45.51,45.6,45.43,45.5,194900.0
2013-04-18 09:30:00,45.58,45.96,44.96,45.62,270600.0,45.58,45.96,44.96,45.62,270600.0
2013-04-18 10:00:00,45.61,45.76,45.27,45.76,154700.0,45.61,45.76,45.27,45.76,154700.0
2013-04-18 10:30:00,45.77,45.88,45.63,45.74,137500.0,45.77,45.88,45.63,45.74,137500.0
2013-04-18 11:00:00,45.73,45.76,45.52,45.59,83600.0,45.73,45.76,45.52,45.59,83600.0
2013-04-18 11:30:00,45.59,45.62,45.29,45.43,32300.0,45.59,45.62,45.29,45.43,32300.0
2013-04-18 12:00:00,45.44,45.49,45.33,45.48,38900.0,45.44,45.49,45.33,45.48,38900.0
2013-04-18 12:30:00,45.47,45.54,45.4,45.47,60300.0,45.47,45.54,45.4,45.47,60300.0
2013-04-18 13:00:00,45.47,45.49,45.4,45.47,40200.0,45.47,45.49,45.4,45.47,40200.0
2013-04-18 13:30:00,45.48,45.51,45.41,45.51,42400.0,45.48,45.51,45.41,45.51,42400.0
2013-04-18 14:00:00,45.5,45.54,45.47,45.5,204700.0,45.5,45.54,45.47,45.5,204700.0
2013-04-18 14:30:00,45.49,45.5,45.3,45.35,95700.0,45.49,45.5,45.3,45.35,95700.0
2013-04-18 15:00:00,45.36,45.41,45.23,45.23,106100.0,45.36,45.41,45.23,45.23,106100.0
2013-04-18 15:30:00,45.23,45.46,45.23,45.42,283600.0,45.23,45.46,45.23,45.42,283600.0
2013-04-19 09:30:00,45.27,45.56,44.75,45.1,252000.0,45.27,45.56,44.75,45.1,252000.0
2013-04-19 10:00:00,45.13,45.44,45.13,45.31,206000.0,45.13,45.44,45.13,45.31,206000.0
2013-04-19 10:30:00,45.31,45.37,45.17,45.3,147800.0,45.31,45.37,45.17,45.3,147800.0
2013-04-19 11:00:00,45.3,45.36,45.15,45.26,241700.0,45.3,45.36,45.15,45.26,241700.0
2013-04-19 11:30:00,45.26,45.42,45.26,45.35,100600.0,45.26,45.42,45.26,45.35,100600.0
2013-04-19 12:00:00,45.35,45.36,45.26,45.33,192200.0,45.35,45.36,45.26,45.33,192200.0
2013-04-19 12:30:00,45.31,45.37,45.25,45.28,61500.0,45.31,45.37,45.25,45.28,61500.0
2013-04-19 13:00:00,45.28,45.36,45.26,45.36,69900.0,45.28,45.36,45.26,45.36,69900.0
2013-04-19 13:30:00,45.34,45.37,45.3,45.33,136500.0,45.34,45.37,45.3,45.33,136500.0
2013-04-19 14:00:00,45.33,45.43,45.31,45.35,91500.0,45.33,45.43,45.31,45.35,91500.0
2013-04-19 14:30:00,45.36,45.37,45.24,45.33,96200.0,45.36,45.37,45.24,45.33,96200.0
2013-04-19 15:00:00,45.33,45.36,45.27,45.33,131300.0,45.33,45.36,45.27,45.33,131300.0
2013-04-19 15:30:00,45.35,45.36,45.27,45.28,197900.0,45.35,45.36,45.27,45.28,197900.0
2013-04-22 09:30:00,46.49,46.67,45.42,45.53,1304700.0,46.49,46.67,45.42,45.53,1304700.0
2013-04-22 10:00:00,45.56,45.84,44.85,45.7,756100.0,45.56,45.84,44.85,45.7,756100.0
2013-04-22 10:30:00,45.71,45.71,45.22,45.49,249200.0,45.71,45.71,45.22,45.49,249200.0
2013-04-22 11:00:00,45.5,45.58,45.34,45.49,184700.0,45.5,45.58,45.34,45.49,184700.0
2013-04-22 11:30:00,45.48,45.56,45.35,45.4,298000.0,45.48,45.56,45.35,45.4,298000.0
2013-04-22 12:00:00,45.39,45.46,45.31,45.43,168700.0,45.39,45.46,45.31,45.43,168700.0
2013-04-22 12:30:00,45.44,45.45,45.3,45.31,174200.0,45.44,45.45,45.3,45.31,174200.0
2013-04-22 13:00:00,45.31,45.4,45.28,45.37,101600.0,45.31,45.4,45.28,45.37,101600.0
2013-04-22 13:30:00,45.37,45.5,45.14,45.4,393900.0,45.37,45.5,45.14,45.4,393900.0
2013-04-22 14:00:00,45.4,45.67,45.32,45.61,272900.0,45.4,45.67,45.32,45.61,272900.0
2013-04-22 14:30:00,45.6,45.61,45.48,45.48,292800.0,45.6,45.61,45.48,45.48,292800.0
2013-04-22 15:00:00,45.49,45.62,45.49,45.6,224300.0,45.49,45.62,45.49,45.6,224300.0
2013-04-22 15:30:00,45.6,45.65,45.52,45.58,744700.0,45.6,45.65,45.52,45.58,744700.0
2013-04-23 09:30:00,45.21,45.54,45.2,45.31,378300.0,45.21,45.54,45.2,45.31,378300.0
2013-04-23 10:00:00,45.34,45.41,45.15,45.38,222400.0,45.34,45.41,45.15,45.38,222400.0
2013-04-23 10:30:00,45.38,45.43,45.27,45.37,105800.0,45.38,45.43,45.27,45.37,105800.0
2013-04-23 11:00:00,45.37,45.45,45.36,45.44,211700.0,45.37,45.45,45.36,45.44,211700.0
2013-04-23 11:30:00,45.42,45.46,45.37,45.44,133900.0,45.42,45.46,45.37,45.44,133900.0
2013-04-23 12:00:00,45.44,45.45,45.34,45.4,162800.0,45.44,45.45,45.34,45.4,162800.0
2013-04-23 12:30:00,45.4,45.44,45.34,45.36,74700.0,45.4,45.44,45.34,45.36,74700.0
2013-04-23 13:00:00,45.35,45.61,45.05,45.34,343600.0,45.35,45.61,45.05,45.34,343600.0
2013-04-23 13:30:00,45.35,45.42,45.29,45.42,110500.0,45.35,45.42,45.29,45.42,110500.0
2013-04-23 14:00:00,45.41,45.45,45.31,45.32,242300.0,45.41,45.45,45.31,45.32,242300.0
2013-04-23 14:30:00,45.31,45.34,45.19,45.25,496300.0,45.31,45.34,45.19,45.25,496300.0
2013-04-23 15:00:00,45.25,45.25,45.16,45.22,278200.0,45.25,45.25,45.16,45.22,278200.0
2013-04-23 15:30:00,45.2,45.22,45.12,45.19,360100.0,45.2,45.22,45.12,45.19,360100.0
2013-04-24 09:30:00,45.35,45.4,45.15,45.27,310200.0,45.35,45.4,45.15,45.27,310200.0
2013-04-24 10:00:00,45.26,45.3,45.05,45.1,355900.0,45.26,45.3,45.05,45.1,355900.0
2013-04-24 10:30:00,45.1,45.14,44.92,44.93,224700.0,45.1,45.14,44.92,44.93,224700.0
2013-04-24 11:00:00,44.97,44.98,44.69,44.9,195000.0,44.97,44.98,44.69,44.9,195000.0
2013-04-24 11:30:00,44.9,44.91,44.82,44.89,158100.0,44.9,44.91,44.82,44.89,158100.0
2013-04-24 12:00:00,44.88,44.91,44.79,44.87,104300.0,44.88,44.91,44.79,44.87,104300.0
2013-04-24 12:30:00,44.88,44.91,44.83,44.84,71800.0,44.88,44.91,44.83,44.84,71800.0
2013-04-24 13:00:00,44.85,45.13,44.83,45.13,147600.0,44.85,45.13,44.83,45.13,147600.0
2013-04-24 13:30:00,45.13,45.16,45.03,45.04,95100.0,45.13,45.16,45.03,45.04,95100.0
2013-04-24 14:00:00,45.04,45.07,44.98,44.99,145600.0,45.04,45.07,44.98,44.99,145600.0
2013-04-24 14:30:00,44.99,45.01,44.88,44.96,112600.0,44.99,45.01,44.88,44.96,112600.0
2013-04-24 15:00:00,44.96,44.98,44.89,44.92,185800.0,44.96,44.98,44.89,44.92,185800.0
2013-04-24 15:30:00,44.93,44.95,44.79,44.82,451500.0,44.93,44.95,44.79,44.82,451500.0
2013-04-25 09:30:00,45.0,45.05,44.87,44.9,485500.0,45.0,45.05,44.87,44.9,485500.0
2013-04-25 10:00:00,44.91,44.96,44.75,44.8,580100.0,44.91,44.96,44.75,44.8,580100.0
2013-04-25 10:30:00,44.8,44.85,44.75,44.79,319700.0,44.8,44.85,44.75,44.79,319700.0
2013-04-25 11:00:00,44.79,44.84,44.78,44.8,197100.0,44.79,44.84,44.78,44.8,197100.0
2013-04-25 11:30:00,44.8,44.94,44.79,44.93,147300.0,44.8,44.94,44.79,44.93,147300.0
2013-04-25 12:00:00,44.93,44.97,44.83,44.93,820800.0,44.93,44.97,44.83,44.93,820800.0
2013-04-25 12:30:00,44.93,44.99,44.91,44.99,178600.0,44.93,44.99,44.91,44.99,178600.0
2013-04-25 13:00:00,44.99,45.44,44.98,45.25,367900.0,44.99,45.44,44.98,45.25,367900.0
2013-04-25 13:30:00,45.25,45.38,45.2,45.36,1027200.0,45.25,45.38,45.2,45.36,1027200.0
2013-04-25 14:00:00,45.36,45.36,45.19,45.19,148600.0,45.36,45.36,45.19,45.19,148600.0
2013-04-25 14:30:00,45.19,45.19,45.07,45.09,141200.0,45.19,45.19,45.07,45.09,141200.0
2013-04-25 15:00:00,45.08,45.14,44.99,45.14,225200.0,45.08,45.14,44.99,45.14,225200.0
2013-04-25 15:30:00,45.13,45.23,45.08,45.17,450500.0,45.13,45.23,45.08,45.17,450500.0
2013-04-26 09:30:00,45.34,45.34,44.98,45.19,176200.0,45.34,45.34,44.98,45.19,176200.0
2013-04-26 10:00:00,45.19,45.2,45.1,45.15,173800.0,45.19,45.2,45.1,45.15,173800.0
2013-04-26 10:30:00,45.13,45.17,45.1,45.14,226400.0,45.13,45.17,45.1,45.14,226400.0
2013-04-26 11:00:00,45.13,45.15,45.1,45.11,138500.0,45.13,45.15,45.1,45.11,138500.0
2013-04-26 11:30:00,45.11,45.13,45.06,45.1,250800.0,45.11,45.13,45.06,45.1,250800.0
2013-04-26 12:00:00,45.1,45.17,45.0,45.16,59600.0,45.1,45.17,45.0,45.16,59600.0
2013-04-26 12:30:00,45.16,45.26,45.11,45.19,71400.0,45.16,45.26,45.11,45.19,71400.0
2013-04-26 13:00:00,45.19,45.19,45.07,45.07,105300.0,45.19,45.19,45.07,45.07,105300.0
2013-04-26 13:30:00,45.08,45.13,45.08,45.13,88800.0,45.08,45.13,45.08,45.13,88800.0
2013-04-26 14:00:00,45.14,45.15,45.06,45.1,159000.0,45.14,45.15,45.06,45.1,159000.0
2013-04-26 14:30:00,45.1,45.14,45.08,45.12,111100.0,45.1,45.14,45.08,45.12,111100.0
2013-04-26 15:00:00,45.12,45.16,45.09,45.13,232800.0,45.12,45.16,45.09,45.13,232800.0
2013-04-26 15:30:00,45.13,45.15,45.05,45.09,303600.0,45.13,45.15,45.05,45.09,303600.0
2013-04-29 09:30:00,45.13,45.49,45.12,45.41,123900.0,45.13,45.49,45.12,45.41,123900.0
2013-04-29 10:00:00,45.44,45.64,45.39,45.52,317500.0,45.44,45.64,45.39,45.52,317500.0
2013-04-29 10:30:00,45.51,45.52,45.4,45.44,128300.0,45.51,45.52,45.4,45.44,128300.0
2013-04-29 11:00:00,45.44,45.45,45.37,45.41,173500.0,45.44,45.45,45.37,45.41,173500.0
2013-04-29 11:30:00,45.41,45.44,45.38,45.43,110500.0,45.41,45.44,45.38,45.43,110500.0
2013-04-29 12:00:00,45.43,45.5,45.43,45.45,179800.0,45.43,45.5,45.43,45.45,179800.0
2013-04-29 12:30:00,45.45,45.51,45.45,45.46,101300.0,45.45,45.51,45.45,45.46,101300.0
2013-04-29 13:00:00,45.46,45.61,45.45,45.61,152900.0,45.46,45.61,45.45,45.61,152900.0
2013-04-29 13:30:00,45.6,45.67,45.56,45.58,108900.0,45.6,45.67,45.56,45.58,108900.0
2013-04-29 14:00:00,45.58,45.62,45.51,45.61,149400.0,45.58,45.62,45.51,45.61,149400.0
2013-04-29 14:30:00,45.61,45.61,45.5,45.5,138000.0,45.61,45.61,45.5,45.5,138000.0
2013-04-29 15:00:00,45.5,45.56,45.47,45.55,256500.0,45.5,45.56,45.47,45.55,256500.0
2013-04-29 15:30:00,45.55,45.74,45.53,45.62,293600.0,45.55,45.74,45.53,45.62,293600.0
2013-04-30 09:30:00,45.47,45.97,45.47,45.83,278700.0,45.47,45.97,45.47,45.83,278700.0
2013-04-30 10:00:00,45.83,45.98,45.81,45.97,204700.0,45.83,45.98,45.81,45.97,204700.0
2013-04-30 10:30:00,45.95,46.04,45.93,46.02,184800.0,45.95,46.04,45.93,46.02,184800.0
2013-04-30 11:00:00,46.01,46.26,46.0,46.25,135900.0,46.01,46.26,46.0,46.25,135900.0
2013-04-30 11:30:00,46.25,46.37,46.14,46.35,110000.0,46.25,46.37,46.14,46.35,110000.0
2013-04-30 12:00:00,46.35,46.43,46.33,46.41,106800.0,46.35,46.43,46.33,46.41,106800.0
2013-04-30 12:30:00,46.41,46.52,46.39,46.5,254500.0,46.41,46.52,46.39,46.5,254500.0
2013-04-30 13:00:00,46.5,46.67,46.47,46.62,133300.0,46.5,46.67,46.47,46.62,133300.0
2013-04-30 13:30:00,46.61,46.61,46.47,46.48,87400.0,46.61,46.61,46.47,46.48,87400.0
2013-04-30 14:00:00,46.49,46.49,46.36,46.43,119600.0,46.49,46.49,46.36,46.43,119600.0
2013-04-30 14:30:00,46.43,46.52,46.36,46.5,248200.0,46.43,46.52,46.36,46.5,248200.0
2013-04-30 15:00:00,46.49,46.6,46.43,46.59,179400.0,46.49,46.6,46.43,46.59,179400.0
2013-04-30 15:30:00,46.59,46.65,46.55,46.63,590400.0,46.59,46.65,46.55,46.63,590400.0
2013-05-01 09:30:00,46.59,46.91,46.49,46.71,148800.0,46.59,46.91,46.49,46.71,148800.0
2013-05-01 10:00:00,46.73,46.76,46.46,46.55,132600.0,46.73,46.76,46.46,46.55,132600.0
2013-05-01 10:30:00,46.52,46.78,46.45,46.73,69900.0,46.52,46.78,46.45,46.73,69900.0
2013-05-01 11:00:00,46.73,46.83,46.66,46.72,134900.0,46.73,46.83,46.66,46.72,134900.0
2013-05-01 11:30:00,46.7,46.79,46.59,46.66,64000.0,46.7,46.79,46.59,46.66,64000.0
2013-05-01 12:00:00,46.66,46.71,46.62,46.68,111200.0,46.66,46.71,46.62,46.68,111200.0
2013-05-01 12:30:00,46.68,46.72,46.54,46.55,217400.0,46.68,46.72,46.54,46.55,217400.0
2013-05-01 13:00:00,46.55,46.62,46.44,46.56,123400.0,46.55,46.62,46.44,46.56,123400.0
2013-05-01 13:30:00,46.57,46.6,46.39,46.58,73200.0,46.57,46.6,46.39,46.58,73200.0
2013-05-01 14:00:00,46.57,46.67,46.49,46.59,116900.0,46.57,46.67,46.49,46.59,116900.0
2013-05-01 14:30:00,46.59,46.66,46.48,46.57,95600.0,46.59,46.66,46.48,46.57,95600.0
2013-05-01 15:00:00,46.57,46.61,46.42,46.46,163800.0,46.57,46.61,46.42,46.46,163800.0
2013-05-01 15:30:00,46.46,46.56,46.44,46.56,192300.0,46.46,46.56,46.44,46.56,192300.0
2013-05-02 09:30:00,46.52,46.86,46.39,46.78,178000.0,46.52,46.86,46.39,46.78,178000.0
2013-05-02 10:00:00,46.79,46.88,46.75,46.84,188000.0,46.79,46.88,46.75,46.84,188000.0
2013-05-02 10:30:00,46.84,46.88,46.78,46.85,111600.0,46.84,46.88,46.78,46.85,111600.0
2013-05-02 11:00:00,46.86,46.97,46.81,46.95,111200.0,46.86,46.97,46.81,46.95,111200.0
2013-05-02 11:30:00,46.95,46.95,46.83,46.93,52100.0,46.95,46.95,46.83,46.93,52100.0
2013-05-02 12:00:00,46.92,46.97,46.88,46.96,54400.0,46.92,46.97,46.88,46.96,54400.0
2013-05-02 12:30:00,46.96,46.97,46.82,46.84,50200.0,46.96,46.97,46.82,46.84,50200.0
2013-05-02 13:00:00,46.84,46.9,46.82,46.89,81400.0,46.84,46.9,46.82,46.89,81400.0
2013-05-02 13:30:00,46.89,46.9,46.82,46.83,41300.0,46.89,46.9,46.82,46.83,41300.0
2013-05-02 14:00:00,46.83,46.87,46.75,46.87,56100.0,46.83,46.87,46.75,46.87,56100.0
2013-05-02 14:30:00,46.85,46.94,46.8,46.93,88300.0,46.85,46.94,46.8,46.93,88300.0
2013-05-02 15:00:00,46.92,46.95,46.89,46.91,80500.0,46.92,46.95,46.89,46.91,80500.0
2013-05-02 15:30:00,46.9,46.95,46.85,46.88,173700.0,46.9,46.95,46.85,46.88,173700.0
2013-05-03 09:30:00,47.35,47.5,47.07,47.38,201700.0,47.35,47.5,47.07,47.38,201700.0
2013-05-03 10:00:00,47.39,47.46,47.29,47.44,63700.0,47.39,47.46,47.29,47.44,63700.0
2013-05-03 10:30:00,47.45,47.45,47.39,47.41,46700.0,47.45,47.45,47.39,47.41,46700.0
2013-05-03 11:00:00,47.41,47.51,47.41,47.48,62800.0,47.41,47.51,47.41,47.48,62800.0
2013-05-03 11:30:00,47.49,47.51,47.36,47.38,67600.0,47.49,47.51,47.36,47.38,67600.0
2013-05-03 12:00:00,47.38,47.5,47.38,47.49,45700.0,47.38,47.5,47.38,47.49,45700.0
2013-05-03 12:30:00,47.49,47.5,47.46,47.5,60900.0,47.49,47.5,47.46,47.5,60900.0
2013-05-03 13:00:00,47.5,47.5,47.38,47.42,66600.0,47.5,47.5,47.38,47.42,66600.0
2013-05-03 13:30:00,47.41,47.47,47.4,47.41,88700.0,47.41,47.47,47.4,47.41,88700.0
2013-05-03 14:00:00,47.41,47.45,47.36,47.42,103100.0,47.41,47.45,47.36,47.42,103100.0
2013-05-03 14:30:00,47.43,47.45,47.33,47.45,82900.0,47.43,47.45,47.33,47.45,82900.0
2013-05-03 15:00:00,47.43,47.47,47.4,47.44,93700.0,47.43,47.47,47.4,47.44,93700.0
2013-05-03 15:30:00,47.43,47.44,47.28,47.28,169200.0,47.43,47.44,47.28,47.28,169200.0
2013-05-06 09:30:00,47.47,47.55,47.19,47.28,56600.0,47.47,47.55,47.19,47.28,56600.0
2013-05-06 10:00:00,47.28,47.33,47.12,47.2,87400.0,47.28,47.33,47.12,47.2,87400.0
2013-05-06 10:30:00,47.22,47.48,47.21,47.32,60700.0,47.22,47.48,47.21,47.32,60700.0
2013-05-06 11:00:00,47.32,47.39,47.24,47.24,39200.0,47.32,47.39,47.24,47.24,39200.0
2013-05-06 11:30:00,47.23,47.41,47.1,47.4,70400.0,47.23,47.41,47.1,47.4,70400.0
2013-05-06 12:00:00,47.41,47.44,47.31,47.33,66200.0,47.41,47.44,47.31,47.33,66200.0
2013-05-06 12:30:00,47.33,47.34,47.21,47.33,89600.0,47.33,47.34,47.21,47.33,89600.0
2013-05-06 13:00:00,47.33,47.41,47.28,47.39,40700.0,47.33,47.41,47.28,47.39,40700.0
2013-05-06 13:30:00,47.39,47.51,47.34,47.5,43100.0,47.39,47.51,47.34,47.5,43100.0
2013-05-06 14:00:00,47.5,47.59,47.44,47.44,113900.0,47.5,47.59,47.44,47.44,113900.0
2013-05-06 14:30:00,47.44,47.47,47.26,47.41,183100.0,47.44,47.47,47.26,47.41,183100.0
2013-05-06 15:00:00,47.41,47.6,47.41,47.58,119600.0,47.41,47.6,47.41,47.58,119600.0
2013-05-06 15:30:00,47.58,47.6,47.39,47.5,269400.0,47.58,47.6,47.39,47.5,269400.0
2013-05-07 09:30:00,47.4,47.68,47.38,47.66,118900.0,47.4,47.68,47.38,47.66,118900.0
2013-05-07 10:00:00,47.65,47.65,47.19,47.25,98100.0,47.65,47.65,47.19,47.25,98100.0
2013-05-07 10:30:00,47.26,47.4,47.2,47.27,91100.0,47.26,47.4,47.2,47.27,91100.0
2013-05-07 11:00:00,47.29,47.52,47.29,47.51,96700.0,47.29,47.52,47.29,47.51,96700.0
2013-05-07 11:30:00,47.51,47.52,47.31,47.33,37900.0,47.51,47.52,47.31,47.33,37900.0
2013-05-07 12:00:00,47.35,47.45,47.35,47.4,26400.0,47.35,47.45,47.35,47.4,26400.0
2013-05-07 12:30:00,47.4,47.51,47.39,47.51,66800.0,47.4,47.51,47.39,47.51,66800.0
2013-05-07 13:00:00,47.51,47.53,47.44,47.5,45800.0,47.51,47.53,47.44,47.5,45800.0
2013-05-07 13:30:00,47.5,47.51,47.48,47.5,34700.0,47.5,47.51,47.48,47.5,34700.0
2013-05-07 14:00:00,47.51,47.52,47.47,47.5,53600.0,47.51,47.52,47.47,47.5,53600.0
2013-05-07 14:30:00,47.5,47.55,47.43,47.52,464300.0,47.5,47.55,47.43,47.52,464300.0
2013-05-07 15:00:00,47.52,47.58,47.47,47.51,151000.0,47.52,47.58,47.47,47.51,151000.0
2013-05-07 15:30:00,47.51,47.67,47.49,47.61,272600.0,47.51,47.67,47.49,47.61,272600.0
2013-05-08 09:30:00,47.35,47.85,47.18,47.76,159800.0,47.35,47.85,47.18,47.76,159800.0
2013-05-08 10:00:00,47.76,47.95,47.71,47.88,328900.0,47.76,47.95,47.71,47.88,328900.0
2013-05-08 10:30:00,47.88,48.08,47.76,47.85,399300.0,47.88,48.08,47.76,47.85,399300.0
2013-05-08 11:00:00,47.84,47.97,47.84,47.89,143400.0,47.84,47.97,47.84,47.89,143400.0
2013-05-08 11:30:00,47.89,47.92,47.81,47.85,65000.0,47.89,47.92,47.81,47.85,65000.0
2013-05-08 12:00:00,47.84,47.9,47.84,47.88,40800.0,47.84,47.9,47.84,47.88,40800.0
2013-05-08 12:30:00,47.87,47.95,47.83,47.88,59600.0,47.87,47.95,47.83,47.88,59600.0
2013-05-08 13:00:00,47.88,47.92,47.83,47.86,44800.0,47.88,47.92,47.83,47.86,44800.0
2013-05-08 13:30:00,47.86,47.92,47.85,47.87,39300.0,47.86,47.92,47.85,47.87,39300.0
2013-05-08 14:00:00,47.86,47.91,47.85,47.91,26100.0,47.86,47.91,47.85,47.91,26100.0
2013-05-08 14:30:00,47.9,47.9,47.79,47.88,104800.0,47.9,47.9,47.79,47.88,104800.0
2013-05-08 15:00:00,47.89,47.98,47.89,47.92,110200.0,47.89,47.98,47.89,47.92,110200.0
2013-05-08 15:30:00,47.93,47.94,47.84,47.88,121300.0,47.93,47.94,47.84,47.88,121300.0
2013-05-09 09:30:00,47.94,48.04,47.53,47.66,103600.0,47.94,48.04,47.53,47.66,103600.0
2013-05-09 10:00:00,47.66,47.66,47.44,47.47,125400.0,47.66,47.66,47.44,47.47,125400.0
2013-05-09 10:30:00,47.47,47.69,47.47,47.65,42500.0,47.47,47.69,47.47,47.65,42500.0
2013-05-09 11:00:00,47.65,47.84,47.62,47.8,84800.0,47.65,47.84,47.62,47.8,84800.0
2013-05-09 11:30:00,47.82,47.82,47.72,47.72,35400.0,47.82,47.82,47.72,47.72,35400.0
2013-05-09 12:00:00,47.72,47.73,47.51,47.52,30100.0,47.72,47.73,47.51,47.52,30100.0
2013-05-09 12:30:00,47.53,47.69,47.53,47.67,28200.0,47.53,47.69,47.53,47.67,28200.0
2013-05-09 13:00:00,47.66,47.78,47.66,47.78,37100.0,47.66,47.78,47.66,47.78,37100.0
2013-05-09 13:30:00,47.77,47.92,47.77,47.89,51400.0,47.77,47.92,47.77,47.89,51400.0
2013-05-09 14:00:00,47.9,47.92,47.82,47.91,66100.0,47.9,47.92,47.82,47.91,66100.0
2013-05-09 14:30:00,47.9,47.91,47.77,47.84,88700.0,47.9,47.91,47.77,47.84,88700.0
2013-05-09 15:00:00,47.84,47.91,47.8,47.91,117300.0,47.84,47.91,47.8,47.91,117300.0
2013-05-09 15:30:00,47.91,47.98,47.83,47.98,283300.0,47.91,47.98,47.83,47.98,283300.0
2013-05-10 09:30:00,47.96,48.24,47.88,48.14,238800.0,47.96,48.24,47.88,48.14,238800.0
2013-05-10 10:00:00,48.15,48.21,48.13,48.15,390900.0,48.15,48.21,48.13,48.15,390900.0
2013-05-10 10:30:00,48.15,48.21,48.13,48.2,218800.0,48.15,48.21,48.13,48.2,218800.0
2013-05-10 11:00:00,48.21,48.33,48.2,48.27,243800.0,48.21,48.33,48.2,48.27,243800.0
2013-05-10 11:30:00,48.27,48.27,48.15,48.15,76700.0,48.27,48.27,48.15,48.15,76700.0
2013-05-10 12:00:00,48.16,48.3,48.16,48.3,82300.0,48.16,48.3,48.16,48.3,82300.0
2013-05-10 12:30:00,48.29,48.3,48.2,48.24,34600.0,48.29,48.3,48.2,48.24,34600.0
2013-05-10 13:00:00,48.23,48.32,48.23,48.28,32900.0,48.23,48.32,48.23,48.28,32900.0
2013-05-10 13:30:00,48.3,48.31,48.26,48.29,39100.0,48.3,48.31,48.26,48.29,39100.0
2013-05-10 14:00:00,48.3,48.31,48.28,48.31,66400.0,48.3,48.31,48.28,48.31,66400.0
2013-05-10 14:30:00,48.3,48.32,48.27,48.28,162000.0,48.3,48.32,48.27,48.28,162000.0
2013-05-10 15:00:00,48.27,48.33,48.24,48.33,176500.0,48.27,48.33,48.24,48.33,176500.0
2013-05-10 15:30:00,48.33,48.46,48.33,48.4,184700.0,48.33,48.46,48.33,48.4,184700.0
2013-05-13 09:30:00,48.24,48.5,48.01,48.19,119900.0,48.24,48.5,48.01,48.19,119900.0
2013-05-13 10:00:00,48.19,48.2,48.03,48.06,193600.0,48.19,48.2,48.03,48.06,193600.0
2013-05-13 10:30:00,48.07,48.14,48.03,48.06,130900.0,48.07,48.14,48.03,48.06,130900.0
2013-05-13 11:00:00,48.07,48.09,47.88,47.9,126300.0,48.07,48.09,47.88,47.9,126300.0
2013-05-13 11:30:00,47.9,48.06,47.9,48.05,86600.0,47.9,48.06,47.9,48.05,86600.0
2013-05-13 12:00:00,48.06,48.08,47.98,48.0,92800.0,48.06,48.08,47.98,48.0,92800.0
2013-05-13 12:30:00,48.0,48.01,47.99,48.0,77700.0,48.0,48.01,47.99,48.0,77700.0
2013-05-13 13:00:00,48.0,48.01,47.93,47.98,82700.0,48.0,48.01,47.93,47.98,82700.0
2013-05-13 13:30:00,47.98,48.02,47.96,48.0,97400.0,47.98,48.02,47.96,48.0,97400.0
2013-05-13 14:00:00,47.99,48.01,47.95,48.0,81700.0,47.99,48.01,47.95,48.0,81700.0
2013-05-13 14:30:00,48.0,48.07,47.98,48.03,98000.0,48.0,48.07,47.98,48.03,98000.0
2013-05-13 15:00:00,48.03,48.04,47.87,47.88,107100.0,48.03,48.04,47.87,47.88,107100.0
2013-05-13 15:30:00,47.88,47.98,47.79,47.96,270600.0,47.88,47.98,47.79,47.96,270600.0
2013-05-14 09:30:00,47.88,48.47,47.77,48.43,358800.0,47.88,48.47,47.77,48.43,358800.0
2013-05-14 10:00:00,48.46,48.81,48.43,48.78,414900.0,48.46,48.81,48.43,48.78,414900.0
2013-05-14 10:30:00,48.76,48.91,48.74,48.91,214500.0,48.76,48.91,48.74,48.91,214500.0
2013-05-14 11:00:00,48.91,49.17,48.82,49.02,441000.0,48.91,49.17,48.82,49.02,441000.0
2013-05-14 11:30:00,49.02,49.19,49.01,49.15,131400.0,49.02,49.19,49.01,49.15,131400.0
2013-05-14 12:00:00,49.15,49.28,49.13,49.27,190500.0,49.15,49.28,49.13,49.27,190500.0
2013-05-14 12:30:00,49.26,49.3,49.17,49.17,152000.0,49.26,49.3,49.17,49.17,152000.0
2013-05-14 13:00:00,49.16,49.24,48.98,49.13,146800.0,49.16,49.24,48.98,49.13,146800.0
2013-05-14 13:30:00,49.12,49.19,49.1,49.11,126800.0,49.12,49.19,49.1,49.11,126800.0
2013-05-14 14:00:00,49.11,49.17,48.87,48.93,203400.0,49.11,49.17,48.87,48.93,203400.0
2013-05-14 14:30:00,48.93,49.09,48.9,49.06,114600.0,48.93,49.09,48.9,49.06,114600.0
2013-05-14 15:00:00,49.05,49.14,49.05,49.13,99400.0,49.05,49.14,49.05,49.13,99400.0
2013-05-14 15:30:00,49.13,49.33,49.09,49.26,652900.0,49.13,49.33,49.09,49.26,652900.0
2013-05-15 09:30:00,48.91,49.16,48.73,48.98,143700.0,48.91,49.16,48.73,48.98,143700.0
2013-05-15 10:00:00,48.96,49.09,48.84,48.86,97300.0,48.96,49.09,48.84,48.86,97300.0
2013-05-15 10:30:00,48.86,49.0,48.8,48.83,142600.0,48.86,49.0,48.8,48.83,142600.0
2013-05-15 11:00:00,48.85,49.28,48.85,49.05,190400.0,48.85,49.28,48.85,49.05,190400.0
2013-05-15 11:30:00,49.05,49.06,48.88,49.01,104200.0,49.05,49.06,48.88,49.01,104200.0
2013-05-15 12:00:00,49.01,49.1,48.97,49.04,114200.0,49.01,49.1,48.97,49.04,114200.0
2013-05-15 12:30:00,49.05,49.1,49.0,49.05,73200.0,49.05,49.1,49.0,49.05,73200.0
2013-05-15 13:00:00,49.06,49.06,48.82,48.82,102800.0,49.06,49.06,48.82,48.82,102800.0
2013-05-15 13:30:00,48.8,48.96,48.8,48.82,88200.0,48.8,48.96,48.8,48.82,88200.0
2013-05-15 14:00:00,48.83,48.88,48.81,48.86,57200.0,48.83,48.88,48.81,48.86,57200.0
2013-05-15 14:30:00,48.85,48.86,48.74,48.77,104700.0,48.85,48.86,48.74,48.77,104700.0
2013-05-15 15:00:00,48.78,49.0,48.73,48.99,139900.0,48.78,49.0,48.73,48.99,139900.0
2013-05-15 15:30:00,48.99,49.1,48.98,49.09,246600.0,48.99,49.1,48.98,49.09,246600.0
2013-05-16 09:30:00,49.13,49.86,49.13,49.73,131000.0,49.13,49.86,49.13,49.73,131000.0
2013-05-16 10:00:00,49.71,49.77,49.6,49.7,77700.0,49.71,49.77,49.6,49.7,77700.0
2013-05-16 10:30:00,49.71,49.83,49.51,49.51,76300.0,49.71,49.83,49.51,49.51,76300.0
2013-05-16 11:00:00,49.53,49.59,49.46,49.47,105400.0,49.53,49.59,49.46,49.47,105400.0
2013-05-16 11:30:00,49.48,49.61,49.41,49.44,79000.0,49.48,49.61,49.41,49.44,79000.0
2013-05-16 12:00:00,49.44,49.54,49.37,49.49,95200.0,49.44,49.54,49.37,49.49,95200.0
2013-05-16 12:30:00,49.49,49.5,49.4,49.42,58900.0,49.49,49.5,49.4,49.42,58900.0
2013-05-16 13:00:00,49.41,49.51,49.37,49.41,51700.0,49.41,49.51,49.37,49.41,51700.0
2013-05-16 13:30:00,49.4,49.51,49.3,49.32,111500.0,49.4,49.51,49.3,49.32,111500.0
2013-05-16 14:00:00,49.32,49.51,49.31,49.49,138200.0,49.32,49.51,49.31,49.49,138200.0
2013-05-16 14:30:00,49.5,49.5,49.35,49.36,72500.0,49.5,49.5,49.35,49.36,72500.0
2013-05-16 15:00:00,49.36,49.43,49.3,49.39,102900.0,49.36,49.43,49.3,49.39,102900.0
2013-05-16 15:30:00,49.4,49.44,49.18,49.39,292100.0,49.4,49.44,49.18,49.39,292100.0
2013-05-17 09:30:00,49.53,49.61,49.15,49.51,374700.0,49.53,49.61,49.15,49.51,374700.0
2013-05-17 10:00:00,49.51,49.88,49.5,49.81,173800.0,49.51,49.88,49.5,49.81,173800.0
2013-05-17 10:30:00,49.81,49.94,49.81,49.91,131800.0,49.81,49.94,49.81,49.91,131800.0
2013-05-17 11:00:00,49.92,50.01,49.88,50.0,322200.0,49.92,50.01,49.88,50.0,322200.0
2013-05-17 11:30:00,49.99,50.01,49.81,49.81,147300.0,49.99,50.01,49.81,49.81,147300.0
2013-05-17 12:00:00,49.82,49.97,49.73,49.94,171500.0,49.82,49.97,49.73,49.94,171500.0
2013-05-17 12:30:00,49.95,50.14,49.89,50.14,164700.0,49.95,50.14,49.89,50.14,164700.0
2013-05-17 13:00:00,50.13,50.23,49.98,50.12,164700.0,50.13,50.23,49.98,50.12,164700.0
2013-05-17 13:30:00,50.12,50.16,50.07,50.12,122700.0,50.12,50.16,50.07,50.12,122700.0
2013-05-17 14:00:00,50.12,50.19,50.07,50.16,333700.0,50.12,50.19,50.07,50.16,333700.0
2013-05-17 14:30:00,50.16,50.38,50.15,50.37,156200.0,50.16,50.38,50.15,50.37,156200.0
2013-05-17 15:00:00,50.37,50.43,50.24,50.42,238800.0,50.37,50.43,50.24,50.42,238800.0
2013-05-17 15:30:00,50.42,50.47,50.37,50.4,329300.0,50.42,50.47,50.37,50.4,329300.0
2013-05-20 09:30:00,50.26,50.34,50.01,50.17,402400.0,50.26,50.34,50.01,50.17,402400.0
2013-05-20 10:00:00,50.17,50.33,50.15,50.27,299200.0,50.17,50.33,50.15,50.27,299200.0
2013-05-20 10:30:00,50.27,50.28,50.11,50.23,86500.0,50.27,50.28,50.11,50.23,86500.0
2013-05-20 11:00:00,50.23,50.36,50.16,50.33,156100.0,50.23,50.36,50.16,50.33,156100.0
2013-05-20 11:30:00,50.33,50.39,50.3,50.34,93800.0,50.33,50.39,50.3,50.34,93800.0
2013-05-20 12:00:00,50.33,50.58,50.32,50.48,139200.0,50.33,50.58,50.32,50.48,139200.0
2013-05-20 12:30:00,50.49,50.68,50.48,50.66,106500.0,50.49,50.68,50.48,50.66,106500.0
2013-05-20 13:00:00,50.65,50.7,50.53,50.69,79300.0,50.65,50.7,50.53,50.69,79300.0
2013-05-20 13:30:00,50.69,50.75,50.59,50.62,94300.0,50.69,50.75,50.59,50.62,94300.0
2013-05-20 14:00:00,50.63,50.78,50.55,50.78,82000.0,50.63,50.78,50.55,50.78,82000.0
2013-05-20 14:30:00,50.78,50.87,50.7,50.8,100100.0,50.78,50.87,50.7,50.8,100100.0
2013-05-20 15:00:00,50.79,50.83,50.76,50.79,126500.0,50.79,50.83,50.76,50.79,126500.0
2013-05-20 15:30:00,50.8,50.85,50.75,50.8,254400.0,50.8,50.85,50.75,50.8,254400.0
2013-05-21 09:30:00,50.57,51.34,50.57,51.2,205100.0,50.57,51.34,50.57,51.2,205100.0
2013-05-21 10:00:00,51.2,51.21,51.03,51.16,169400.0,51.2,51.21,51.03,51.16,169400.0
2013-05-21 10:30:00,51.16,51.2,51.07,51.11,125100.0,51.16,51.2,51.07,51.11,125100.0
2013-05-21 11:00:00,51.12,51.38,51.1,51.36,146800.0,51.12,51.38,51.1,51.36,146800.0
2013-05-21 11:30:00,51.37,51.51,51.27,51.45,428100.0,51.37,51.51,51.27,51.45,428100.0
2013-05-21 12:00:00,51.47,51.51,51.42,51.45,79100.0,51.47,51.51,51.42,51.45,79100.0
2013-05-21 12:30:00,51.45,51.52,51.38,51.52,120400.0,51.45,51.52,51.38,51.52,120400.0
2013-05-21 13:00:00,51.52,51.53,51.44,51.51,78100.0,51.52,51.53,51.44,51.51,78100.0
2013-05-21 13:30:00,51.51,51.51,51.45,51.5,286200.0,51.51,51.51,51.45,51.5,286200.0
2013-05-21 14:00:00,51.5,51.61,51.46,51.46,155000.0,51.5,51.61,51.46,51.46,155000.0
2013-05-21 14:30:00,51.47,51.51,51.4,51.48,109700.0,51.47,51.51,51.4,51.48,109700.0
2013-05-21 15:00:00,51.48,51.56,51.43,51.46,130500.0,51.48,51.56,51.43,51.46,130500.0
2013-05-21 15:30:00,51.46,51.53,51.4,51.44,246200.0,51.46,51.53,51.4,51.44,246200.0
2013-05-22 09:30:00,51.48,51.55,51.06,51.07,221400.0,51.48,51.55,51.06,51.07,221400.0
2013-05-22 10:00:00,51.08,51.35,50.84,51.04,245800.0,51.08,51.35,50.84,51.04,245800.0
2013-05-22 10:30:00,51.03,51.06,50.62,50.78,161600.0,51.03,51.06,50.62,50.78,161600.0
2013-05-22 11:00:00,50.79,50.9,50.69,50.83,141400.0,50.79,50.9,50.69,50.83,141400.0
2013-05-22 11:30:00,50.83,51.08,50.83,51.04,88500.0,50.83,51.08,50.83,51.04,88500.0
2013-05-22 12:00:00,51.04,51.08,50.81,50.89,65000.0,51.04,51.08,50.81,50.89,65000.0
2013-05-22 12:30:00,50.89,51.0,50.82,50.94,52500.0,50.89,51.0,50.82,50.94,52500.0
2013-05-22 13:00:00,50.93,50.94,50.77,50.79,54800.0,50.93,50.94,50.77,50.79,54800.0
2013-05-22 13:30:00,50.77,50.82,50.62,50.82,95500.0,50.77,50.82,50.62,50.82,95500.0
2013-05-22 14:00:00,50.83,50.89,50.61,50.68,162900.0,50.83,50.89,50.61,50.68,162900.0
2013-05-22 14:30:00,50.67,50.79,50.59,50.79,67600.0,50.67,50.79,50.59,50.79,67600.0
2013-05-22 15:00:00,50.78,50.79,50.37,50.38,100800.0,50.78,50.79,50.37,50.38,100800.0
2013-05-22 15:30:00,50.38,50.68,50.37,50.66,344500.0,50.38,50.68,50.37,50.66,344500.0
2013-05-23 09:30:00,50.49,50.49,49.99,50.02,143300.0,50.49,50.49,49.99,50.02,143300.0
2013-05-23 10:00:00,50.02,50.25,49.97,50.18,130900.0,50.02,50.25,49.97,50.18,130900.0
2013-05-23 10:30:00,50.18,50.23,49.79,49.97,151100.0,50.18,50.23,49.79,49.97,151100.0
2013-05-23 11:00:00,49.96,50.03,49.79,49.82,152800.0,49.96,50.03,49.79,49.82,152800.0
2013-05-23 11:30:00,49.81,50.12,49.81,50.02,78900.0,49.81,50.12,49.81,50.02,78900.0
2013-05-23 12:00:00,50.03,50.14,49.91,49.98,75900.0,50.03,50.14,49.91,49.98,75900.0
2013-05-23 12:30:00,49.97,50.0,49.89,49.94,56600.0,49.97,50.0,49.89,49.94,56600.0
2013-05-23 13:00:00,49.94,49.98,49.82,49.82,62600.0,49.94,49.98,49.82,49.82,62600.0
2013-05-23 13:30:00,49.82,49.85,49.66,49.85,103300.0,49.82,49.85,49.66,49.85,103300.0
2013-05-23 14:00:00,49.84,49.86,49.73,49.83,129900.0,49.84,49.86,49.73,49.83,129900.0
2013-05-23 14:30:00,49.81,49.96,49.76,49.89,117500.0,49.81,49.96,49.76,49.89,117500.0
2013-05-23 15:00:00,49.89,49.92,49.72,49.88,129000.0,49.89,49.92,49.72,49.88,129000.0
2013-05-23 15:30:00,49.88,49.9,49.78,49.9,233300.0,49.88,49.9,49.78,49.9,233300.0
2013-05-24 09:30:00,49.89,49.89,48.6,49.05,153500.0,49.89,49.89,48.6,49.05,153500.0
2013-05-24 10:00:00,49.05,49.33,48.94,49.3,128600.0,49.05,49.33,48.94,49.3,128600.0
2013-05-24 10:30:00,49.29,49.5,49.22,49.32,87400.0,49.29,49.5,49.22,49.32,87400.0
2013-05-24 11:00:00,49.33,49.34,49.1,49.1,89400.0,49.33,49.34,49.1,49.1,89400.0
2013-05-24 11:30:00,49.09,49.41,49.09,49.32,51100.0,49.09,49.41,49.09,49.32,51100.0
2013-05-24 12:00:00,49.32,49.46,49.28,49.46,45700.0,49.32,49.46,49.28,49.46,45700.0
2013-05-24 12:30:00,49.46,49.5,49.34,49.5,29800.0,49.46,49.5,49.34,49.5,29800.0
2013-05-24 13:00:00,49.48,49.52,49.44,49.44,32000.0,49.48,49.52,49.44,49.44,32000.0
2013-05-24 13:30:00,49.46,49.5,49.37,49.47,29700.0,49.46,49.5,49.37,49.47,29700.0
2013-05-24 14:00:00,49.47,49.59,49.42,49.49,36300.0,49.47,49.59,49.42,49.49,36300.0
2013-05-24 14:30:00,49.49,49.5,49.41,49.42,29800.0,49.49,49.5,49.41,49.42,29800.0
2013-05-24 15:00:00,49.42,49.48,49.35,49.38,55600.0,49.42,49.48,49.35,49.38,55600.0
2013-05-24 15:30:00,49.38,49.39,49.04,49.26,371800.0,49.38,49.39,49.04,49.26,371800.0
2013-05-28 09:30:00,49.74,50.0,49.42,49.87,177100.0,49.74,50.0,49.42,49.87,177100.0
2013-05-28 10:00:00,49.9,49.95,49.62,49.62,109600.0,49.9,49.95,49.62,49.62,109600.0
2013-05-28 10:30:00,49.62,49.63,49.41,49.44,97100.0,49.62,49.63,49.41,49.44,97100.0
2013-05-28 11:00:00,49.45,49.45,49.34,49.45,64000.0,49.45,49.45,49.34,49.45,64000.0
2013-05-28 11:30:00,49.45,49.46,49.27,49.27,77600.0,49.45,49.46,49.27,49.27,77600.0
2013-05-28 12:00:00,49.28,49.37,49.28,49.33,40000.0,49.28,49.37,49.28,49.33,40000.0
2013-05-28 12:30:00,49.33,49.33,49.19,49.3,94300.0,49.33,49.33,49.19,49.3,94300.0
2013-05-28 13:00:00,49.31,49.55,49.31,49.48,87600.0,49.31,49.55,49.31,49.48,87600.0
2013-05-28 13:30:00,49.49,49.49,49.22,49.25,54700.0,49.49,49.49,49.22,49.25,54700.0
2013-05-28 14:00:00,49.25,49.38,49.24,49.36,72000.0,49.25,49.38,49.24,49.36,72000.0
2013-05-28 14:30:00,49.36,49.47,49.34,49.45,86000.0,49.36,49.47,49.34,49.45,86000.0
2013-05-28 15:00:00,49.45,49.49,49.39,49.45,71800.0,49.45,49.49,49.39,49.45,71800.0
2013-05-28 15:30:00,49.45,49.53,49.35,49.39,169100.0,49.45,49.53,49.35,49.39,169100.0
2013-05-29 09:30:00,49.38,49.48,48.92,49.05,94900.0,49.38,49.48,48.92,49.05,94900.0
2013-05-29 10:00:00,49.08,49.47,49.08,49.44,59300.0,49.08,49.47,49.08,49.44,59300.0
2013-05-29 10:30:00,49.42,49.57,49.37,49.49,79900.0,49.42,49.57,49.37,49.49,79900.0
2013-05-29 11:00:00,49.49,49.57,49.46,49.51,62800.0,49.49,49.57,49.46,49.51,62800.0
2013-05-29 11:30:00,49.52,49.55,49.43,49.52,79500.0,49.52,49.55,49.43,49.52,79500.0
2013-05-29 12:00:00,49.51,49.53,49.4,49.42,91800.0,49.51,49.53,49.4,49.42,91800.0
2013-05-29 12:30:00,49.43,49.57,49.43,49.5,47100.0,49.43,49.57,49.43,49.5,47100.0
2013-05-29 13:00:00,49.52,49.58,49.46,49.57,41100.0,49.52,49.58,49.46,49.57,41100.0
2013-05-29 13:30:00,49.57,49.85,49.56,49.84,51400.0,49.57,49.85,49.56,49.84,51400.0
2013-05-29 14:00:00,49.84,49.94,49.78,49.82,52200.0,49.84,49.94,49.78,49.82,52200.0
2013-05-29 14:30:00,49.83,49.9,49.77,49.87,54000.0,49.83,49.9,49.77,49.87,54000.0
2013-05-29 15:00:00,49.85,49.99,49.83,49.99,82600.0,49.85,49.99,49.83,49.99,82600.0
2013-05-29 15:30:00,49.99,50.06,49.91,49.92,188900.0,49.99,50.06,49.91,49.92,188900.0
2013-05-30 09:30:00,49.81,50.47,49.74,50.27,100600.0,49.81,50.47,49.74,50.27,100600.0
2013-05-30 10:00:00,50.27,50.46,50.23,50.46,101100.0,50.27,50.46,50.23,50.46,101100.0
2013-05-30 10:30:00,50.46,50.67,50.45,50.64,74300.0,50.46,50.67,50.45,50.64,74300.0
2013-05-30 11:00:00,50.64,50.66,50.52,50.64,38700.0,50.64,50.66,50.52,50.64,38700.0
2013-05-30 11:30:00,50.64,50.77,50.63,50.71,91800.0,50.64,50.77,50.63,50.71,91800.0
2013-05-30 12:00:00,50.7,50.78,50.58,50.6,68000.0,50.7,50.78,50.58,50.6,68000.0
2013-05-30 12:30:00,50.59,50.63,50.58,50.59,46800.0,50.59,50.63,50.58,50.59,46800.0
2013-05-30 13:00:00,50.59,50.7,50.59,50.7,44300.0,50.59,50.7,50.59,50.7,44300.0
2013-05-30 13:30:00,50.7,50.85,50.7,50.8,65100.0,50.7,50.85,50.7,50.8,65100.0
2013-05-30 14:00:00,50.79,50.87,50.79,50.82,68400.0,50.79,50.87,50.79,50.82,68400.0
2013-05-30 14:30:00,50.82,50.85,50.72,50.84,107400.0,50.82,50.85,50.72,50.84,107400.0
2013-05-30 15:00:00,50.85,50.96,50.85,50.96,100000.0,50.85,50.96,50.85,50.96,100000.0
2013-05-30 15:30:00,50.95,51.04,50.88,50.93,244600.0,50.95,51.04,50.88,50.93,244600.0
2013-05-31 09:30:00,50.0,50.4,49.79,50.16,231000.0,50.0,50.4,49.79,50.16,231000.0
2013-05-31 10:00:00,50.16,50.3,49.99,50.21,135600.0,50.16,50.3,49.99,50.21,135600.0
2013-05-31 10:30:00,50.2,50.28,50.17,50.25,74000.0,50.2,50.28,50.17,50.25,74000.0
2013-05-31 11:00:00,50.26,50.53,50.26,50.28,101700.0,50.26,50.53,50.26,50.28,101700.0
2013-05-31 11:30:00,50.29,50.54,50.29,50.49,50600.0,50.29,50.54,50.29,50.49,50600.0
2013-05-31 12:00:00,50.48,50.48,50.36,50.41,44300.0,50.48,50.48,50.36,50.41,44300.0
2013-05-31 12:30:00,50.41,50.41,50.26,50.27,60900.0,50.41,50.41,50.26,50.27,60900.0
2013-05-31 13:00:00,50.27,50.32,50.23,50.32,32800.0,50.27,50.32,50.23,50.32,32800.0
2013-05-31 13:30:00,50.31,50.37,50.29,50.32,48300.0,50.31,50.37,50.29,50.32,48300.0
2013-05-31 14:00:00,50.32,50.34,50.17,50.18,74600.0,50.32,50.34,50.17,50.18,74600.0
2013-05-31 14:30:00,50.18,50.21,50.08,50.14,33900.0,50.18,50.21,50.08,50.14,33900.0
2013-05-31 15:00:00,50.13,50.17,50.07,50.08,43100.0,50.13,50.17,50.07,50.08,43100.0
2013-05-31 15:30:00,50.09,50.24,50.08,50.09,309100.0,50.09,50.24,50.08,50.09,309100.0
2013-06-03 09:30:00,49.77,49.96,49.55,49.91,139300.0,49.77,49.96,49.55,49.91,139300.0
2013-06-03 10:00:00,49.91,49.94,49.7,49.79,109700.0,49.91,49.94,49.7,49.79,109700.0
2013-06-03 10:30:00,49.78,49.81,49.57,49.6,48100.0,49.78,49.81,49.57,49.6,48100.0
2013-06-03 11:00:00,49.61,49.94,49.53,49.83,77800.0,49.61,49.94,49.53,49.83,77800.0
2013-06-03 11:30:00,49.83,49.97,49.75,49.84,67000.0,49.83,49.97,49.75,49.84,67000.0
2013-06-03 12:00:00,49.85,49.89,49.66,49.69,47100.0,49.85,49.89,49.66,49.69,47100.0
2013-06-03 12:30:00,49.69,49.78,49.61,49.76,45000.0,49.69,49.78,49.61,49.76,45000.0
2013-06-03 13:00:00,49.79,49.8,49.71,49.76,32800.0,49.79,49.8,49.71,49.76,32800.0
2013-06-03 13:30:00,49.77,49.8,49.65,49.77,56700.0,49.77,49.8,49.65,49.77,56700.0
2013-06-03 14:00:00,49.78,49.8,49.69,49.7,82000.0,49.78,49.8,49.69,49.7,82000.0
2013-06-03 14:30:00,49.7,49.77,49.66,49.7,44700.0,49.7,49.77,49.66,49.7,44700.0
2013-06-03 15:00:00,49.71,49.8,49.7,49.79,80700.0,49.71,49.8,49.7,49.79,80700.0
2013-06-03 15:30:00,49.78,49.81,49.74,49.8,239500.0,49.78,49.81,49.74,49.8,239500.0
2013-06-04 09:30:00,49.7,49.77,49.34,49.54,178900.0,49.7,49.77,49.34,49.54,178900.0
2013-06-04 10:00:00,49.56,49.66,49.49,49.57,66300.0,49.56,49.66,49.49,49.57,66300.0
2013-06-04 10:30:00,49.56,49.65,49.49,49.56,76100.0,49.56,49.65,49.49,49.56,76100.0
2013-06-04 11:00:00,49.54,49.61,49.5,49.58,25800.0,49.54,49.61,49.5,49.58,25800.0
2013-06-04 11:30:00,49.58,49.63,49.5,49.5,41600.0,49.58,49.63,49.5,49.5,41600.0
2013-06-04 12:00:00,49.51,49.51,49.36,49.39,76400.0,49.51,49.51,49.36,49.39,76400.0
2013-06-04 12:30:00,49.37,49.39,49.25,49.27,42200.0,49.37,49.39,49.25,49.27,42200.0
2013-06-04 13:00:00,49.28,49.43,49.26,49.3,26500.0,49.28,49.43,49.26,49.3,26500.0
2013-06-04 13:30:00,49.28,49.3,49.09,49.11,60900.0,49.28,49.3,49.09,49.11,60900.0
2013-06-04 14:00:00,49.11,49.17,49.07,49.09,248300.0,49.11,49.17,49.07,49.09,248300.0
2013-06-04 14:30:00,49.09,49.18,49.05,49.09,167000.0,49.09,49.18,49.05,49.09,167000.0
2013-06-04 15:00:00,49.09,49.13,48.97,49.01,177300.0,49.09,49.13,48.97,49.01,177300.0
2013-06-04 15:30:00,49.02,49.11,48.96,48.99,421100.0,49.02,49.11,48.96,48.99,421100.0
2013-06-05 09:30:00,49.12,49.46,48.98,49.42,99600.0,49.12,49.46,48.98,49.42,99600.0
2013-06-05 10:00:00,49.44,49.6,49.02,49.14,57800.0,49.44,49.6,49.02,49.14,57800.0
2013-06-05 10:30:00,49.19,49.36,49.02,49.06,42700.0,49.19,49.36,49.02,49.06,42700.0
2013-06-05 11:00:00,49.04,49.17,48.97,49.05,53500.0,49.04,49.17,48.97,49.05,53500.0
2013-06-05 11:30:00,49.06,49.17,48.97,49.15,57700.0,49.06,49.17,48.97,49.15,57700.0
2013-06-05 12:00:00,49.15,49.24,49.13,49.24,20500.0,49.15,49.24,49.13,49.24,20500.0
2013-06-05 12:30:00,49.23,49.25,49.1,49.16,21200.0,49.23,49.25,49.1,49.16,21200.0
2013-06-05 13:00:00,49.15,49.36,49.13,49.25,26800.0,49.15,49.36,49.13,49.25,26800.0
2013-06-05 13:30:00,49.23,49.32,49.18,49.2,28300.0,49.23,49.32,49.18,49.2,28300.0
2013-06-05 14:00:00,49.22,49.27,49.03,49.05,57800.0,49.22,49.27,49.03,49.05,57800.0
2013-06-05 14:30:00,49.04,49.23,49.03,49.2,35100.0,49.04,49.23,49.03,49.2,35100.0
2013-06-05 15:00:00,49.19,49.27,49.14,49.26,53300.0,49.19,49.27,49.14,49.26,53300.0
2013-06-05 15:30:00,49.27,49.27,49.09,49.14,84400.0,49.27,49.27,49.09,49.14,84400.0
2013-06-06 09:30:00,49.27,49.39,48.96,49.12,70200.0,49.27,49.39,48.96,49.12,70200.0
2013-06-06 10:00:00,49.17,49.2,48.86,48.87,54100.0,49.17,49.2,48.86,48.87,54100.0
2013-06-06 10:30:00,48.88,49.0,48.79,48.98,85100.0,48.88,49.0,48.79,48.98,85100.0
2013-06-06 11:00:00,48.97,49.01,48.94,48.99,39600.0,48.97,49.01,48.94,48.99,39600.0
2013-06-06 11:30:00,49.0,49.2,48.97,49.01,40100.0,49.0,49.2,48.97,49.01,40100.0
2013-06-06 12:00:00,49.0,49.15,48.98,49.07,42600.0,49.0,49.15,48.98,49.07,42600.0
2013-06-06 12:30:00,49.08,49.13,48.86,48.91,65600.0,49.08,49.13,48.86,48.91,65600.0
2013-06-06 13:00:00,48.91,48.97,48.77,48.8,212000.0,48.91,48.97,48.77,48.8,212000.0
2013-06-06 13:30:00,48.8,48.85,48.73,48.83,66100.0,48.8,48.85,48.73,48.83,66100.0
2013-06-06 14:00:00,48.83,48.9,48.8,48.88,58400.0,48.83,48.9,48.8,48.88,58400.0
2013-06-06 14:30:00,48.88,49.15,48.87,49.09,190300.0,48.88,49.15,48.87,49.09,190300.0
2013-06-06 15:00:00,49.08,49.1,48.98,49.0,95700.0,49.08,49.1,48.98,49.0,95700.0
2013-06-06 15:30:00,49.02,49.12,48.95,49.12,403800.0,49.02,49.12,48.95,49.12,403800.0
2013-06-07 09:30:00,49.57,49.84,49.3,49.58,185400.0,49.57,49.84,49.3,49.58,185400.0
2013-06-07 10:00:00,49.58,49.87,49.49,49.86,181700.0,49.58,49.87,49.49,49.86,181700.0
2013-06-07 10:30:00,49.83,49.86,49.7,49.75,105300.0,49.83,49.86,49.7,49.75,105300.0
2013-06-07 11:00:00,49.74,49.89,49.74,49.84,125000.0,49.74,49.89,49.74,49.84,125000.0
2013-06-07 11:30:00,49.84,49.87,49.79,49.84,97500.0,49.84,49.87,49.79,49.84,97500.0
2013-06-07 12:00:00,49.84,49.86,49.79,49.81,94200.0,49.84,49.86,49.79,49.81,94200.0
2013-06-07 12:30:00,49.82,50.14,49.79,50.13,137700.0,49.82,50.14,49.79,50.13,137700.0
2013-06-07 13:00:00,50.11,50.37,50.11,50.33,87900.0,50.11,50.37,50.11,50.33,87900.0
2013-06-07 13:30:00,50.34,50.52,50.3,50.47,101800.0,50.34,50.52,50.3,50.47,101800.0
2013-06-07 14:00:00,50.47,50.61,50.31,50.4,115800.0,50.47,50.61,50.31,50.4,115800.0
2013-06-07 14:30:00,50.4,50.67,50.37,50.54,94400.0,50.4,50.67,50.37,50.54,94400.0
2013-06-07 15:00:00,50.54,50.66,50.48,50.65,97800.0,50.54,50.66,50.48,50.65,97800.0
2013-06-07 15:30:00,50.66,51.01,50.63,50.9,449700.0,50.66,51.01,50.63,50.9,449700.0
2013-06-10 09:30:00,50.77,50.97,50.34,50.55,149300.0,50.77,50.97,50.34,50.55,149300.0
2013-06-10 10:00:00,50.55,50.71,50.38,50.61,117100.0,50.55,50.71,50.38,50.61,117100.0
2013-06-10 10:30:00,50.62,50.82,50.58,50.79,126100.0,50.62,50.82,50.58,50.79,126100.0
2013-06-10 11:00:00,50.79,50.8,50.54,50.54,162800.0,50.79,50.8,50.54,50.54,162800.0
2013-06-10 11:30:00,50.55,50.62,50.53,50.59,59100.0,50.55,50.62,50.53,50.59,59100.0
2013-06-10 12:00:00,50.6,50.64,50.38,50.39,51100.0,50.6,50.64,50.38,50.39,51100.0
2013-06-10 12:30:00,50.39,50.41,50.28,50.28,33700.0,50.39,50.41,50.28,50.28,33700.0
2013-06-10 13:00:00,50.28,50.35,50.27,50.29,30200.0,50.28,50.35,50.27,50.29,30200.0
2013-06-10 13:30:00,50.28,50.51,50.19,50.51,35900.0,50.28,50.51,50.19,50.51,35900.0
2013-06-10 14:00:00,50.5,50.53,50.27,50.34,65200.0,50.5,50.53,50.27,50.34,65200.0
2013-06-10 14:30:00,50.34,50.52,50.34,50.49,53200.0,50.34,50.52,50.34,50.49,53200.0
2013-06-10 15:00:00,50.5,50.57,50.36,50.49,69700.0,50.5,50.57,50.36,50.49,69700.0
2013-06-10 15:30:00,50.48,50.52,50.31,50.52,353600.0,50.48,50.52,50.31,50.52,353600.0
2013-06-11 09:30:00,49.97,49.99,49.53,49.65,82900.0,49.97,49.99,49.53,49.65,82900.0
2013-06-11 10:00:00,49.65,49.99,49.65,49.93,48900.0,49.65,49.99,49.65,49.93,48900.0
2013-06-11 10:30:00,49.94,49.97,49.85,49.88,72100.0,49.94,49.97,49.85,49.88,72100.0
2013-06-11 11:00:00,49.9,50.0,49.88,49.98,95600.0,49.9,50.0,49.88,49.98,95600.0
2013-06-11 11:30:00,49.99,50.19,49.97,50.07,59500.0,49.99,50.19,49.97,50.07,59500.0
2013-06-11 12:00:00,50.09,50.13,50.05,50.08,16200.0,50.09,50.13,50.05,50.08,16200.0
2013-06-11 12:30:00,50.09,50.09,49.91,49.92,88400.0,50.09,50.09,49.91,49.92,88400.0
2013-06-11 13:00:00,49.94,49.96,49.75,49.78,90000.0,49.94,49.96,49.75,49.78,90000.0
2013-06-11 13:30:00,49.75,49.77,49.57,49.59,65500.0,49.75,49.77,49.57,49.59,65500.0
2013-06-11 14:00:00,49.58,49.6,49.43,49.55,100900.0,49.58,49.6,49.43,49.55,100900.0
2013-06-11 14:30:00,49.57,49.57,49.4,49.47,66700.0,49.57,49.57,49.4,49.47,66700.0
2013-06-11 15:00:00,49.47,49.52,49.42,49.42,117200.0,49.47,49.52,49.42,49.42,117200.0
2013-06-11 15:30:00,49.42,49.43,49.19,49.32,205600.0,49.42,49.43,49.19,49.32,205600.0
2013-06-12 09:30:00,49.76,49.9,49.3,49.37,68600.0,49.76,49.9,49.3,49.37,68600.0
2013-06-12 10:00:00,49.36,49.43,49.13,49.43,233800.0,49.36,49.43,49.13,49.43,233800.0
2013-06-12 10:30:00,49.43,49.53,49.31,49.32,72200.0,49.43,49.53,49.31,49.32,72200.0
2013-06-12 11:00:00,49.35,49.45,49.32,49.33,40400.0,49.35,49.45,49.32,49.33,40400.0
2013-06-12 11:30:00,49.34,49.46,49.23,49.27,29500.0,49.34,49.46,49.23,49.27,29500.0
2013-06-12 12:00:00,49.27,49.31,49.21,49.21,28500.0,49.27,49.31,49.21,49.21,28500.0
2013-06-12 12:30:00,49.21,49.3,49.11,49.3,43100.0,49.21,49.3,49.11,49.3,43100.0
2013-06-12 13:00:00,49.3,49.43,49.26,49.29,44200.0,49.3,49.43,49.26,49.29,44200.0
2013-06-12 13:30:00,49.29,49.35,49.27,49.32,39100.0,49.29,49.35,49.27,49.32,39100.0
2013-06-12 14:00:00,49.32,49.33,49.07,49.21,43400.0,49.32,49.33,49.07,49.21,43400.0
2013-06-12 14:30:00,49.2,49.22,49.09,49.17,35900.0,49.2,49.22,49.09,49.17,35900.0
2013-06-12 15:00:00,49.19,49.23,48.99,49.13,55400.0,49.19,49.23,48.99,49.13,55400.0
2013-06-12 15:30:00,49.12,49.21,48.98,49.16,126500.0,49.12,49.21,48.98,49.16,126500.0
2013-06-13 09:30:00,49.0,49.35,48.52,48.56,99800.0,49.0,49.35,48.52,48.56,99800.0
2013-06-13 10:00:00,48.56,48.78,48.51,48.68,161700.0,48.56,48.78,48.51,48.68,161700.0
2013-06-13 10:30:00,48.67,48.72,48.4,48.5,125300.0,48.67,48.72,48.4,48.5,125300.0
2013-06-13 11:00:00,48.5,48.53,48.39,48.43,138400.0,48.5,48.53,48.39,48.43,138400.0
2013-06-13 11:30:00,48.43,48.43,48.12,48.34,169700.0,48.43,48.43,48.12,48.34,169700.0
2013-06-13 12:00:00,48.35,48.41,48.0,48.09,124700.0,48.35,48.41,48.0,48.09,124700.0
2013-06-13 12:30:00,48.11,48.41,48.11,48.4,76500.0,48.11,48.41,48.11,48.4,76500.0
2013-06-13 13:00:00,48.4,48.5,48.23,48.23,80100.0,48.4,48.5,48.23,48.23,80100.0
2013-06-13 13:30:00,48.23,48.5,48.21,48.44,97800.0,48.23,48.5,48.21,48.44,97800.0
2013-06-13 14:00:00,48.45,48.5,48.33,48.41,116400.0,48.45,48.5,48.33,48.41,116400.0
2013-06-13 14:30:00,48.41,48.55,48.35,48.48,122200.0,48.41,48.55,48.35,48.48,122200.0
2013-06-13 15:00:00,48.48,48.66,48.48,48.62,151400.0,48.48,48.66,48.48,48.62,151400.0
2013-06-13 15:30:00,48.61,48.8,48.6,48.69,299600.0,48.61,48.8,48.6,48.69,299600.0
2013-06-14 09:30:00,48.76,49.1,48.52,48.7,94300.0,48.76,49.1,48.52,48.7,94300.0
2013-06-14 10:00:00,48.69,49.07,48.69,49.04,65600.0,48.69,49.07,48.69,49.04,65600.0
2013-06-14 10:30:00,49.03,49.1,48.69,48.7,30400.0,49.03,49.1,48.69,48.7,30400.0
2013-06-14 11:00:00,48.7,48.73,48.57,48.61,44200.0,48.7,48.73,48.57,48.61,44200.0
2013-06-14 11:30:00,48.61,48.74,48.54,48.67,43700.0,48.61,48.74,48.54,48.67,43700.0
2013-06-14 12:00:00,48.66,48.87,48.62,48.86,25900.0,48.66,48.87,48.62,48.86,25900.0
2013-06-14 12:30:00,48.85,48.85,48.54,48.57,30500.0,48.85,48.85,48.54,48.57,30500.0
2013-06-14 13:00:00,48.57,48.62,48.45,48.45,33200.0,48.57,48.62,48.45,48.45,33200.0
2013-06-14 13:30:00,48.45,48.52,48.42,48.47,27300.0,48.45,48.52,48.42,48.47,27300.0
2013-06-14 14:00:00,48.48,48.54,48.41,48.54,43700.0,48.48,48.54,48.41,48.54,43700.0
2013-06-14 14:30:00,48.54,48.54,48.42,48.43,41300.0,48.54,48.54,48.42,48.43,41300.0
2013-06-14 15:00:00,48.44,48.66,48.43,48.51,58400.0,48.44,48.66,48.43,48.51,58400.0
2013-06-14 15:30:00,48.51,48.54,48.38,48.47,105000.0,48.51,48.54,48.38,48.47,105000.0
2013-06-17 09:30:00,48.84,49.29,48.77,48.98,120300.0,48.84,49.29,48.77,48.98,120300.0
2013-06-17 10:00:00,49.0,49.21,48.92,49.19,119100.0,49.0,49.21,48.92,49.19,119100.0
2013-06-17 10:30:00,49.2,49.37,49.12,49.32,76900.0,49.2,49.37,49.12,49.32,76900.0
2013-06-17 11:00:00,49.3,49.53,49.28,49.46,94900.0,49.3,49.53,49.28,49.46,94900.0
2013-06-17 11:30:00,49.45,49.52,49.33,49.34,74100.0,49.45,49.52,49.33,49.34,74100.0
2013-06-17 12:00:00,49.37,49.59,49.28,49.58,74600.0,49.37,49.59,49.28,49.58,74600.0
2013-06-17 12:30:00,49.59,49.7,49.53,49.62,98800.0,49.59,49.7,49.53,49.62,98800.0
2013-06-17 13:00:00,49.62,49.69,49.46,49.58,54300.0,49.62,49.69,49.46,49.58,54300.0
2013-06-17 13:30:00,49.57,49.62,49.55,49.57,35700.0,49.57,49.62,49.55,49.57,35700.0
2013-06-17 14:00:00,49.56,49.57,49.38,49.48,63400.0,49.56,49.57,49.38,49.48,63400.0
2013-06-17 14:30:00,49.48,49.55,49.27,49.29,45500.0,49.48,49.55,49.27,49.29,45500.0
2013-06-17 15:00:00,49.27,49.45,49.26,49.35,147900.0,49.27,49.45,49.26,49.35,147900.0
2013-06-17 15:30:00,49.36,49.54,49.36,49.54,197900.0,49.36,49.54,49.36,49.54,197900.0
2013-06-18 09:30:00,49.81,49.85,49.23,49.58,117400.0,49.81,49.85,49.23,49.58,117400.0
2013-06-18 10:00:00,49.57,49.65,49.15,49.4,89800.0,49.57,49.65,49.15,49.4,89800.0
2013-06-18 10:30:00,49.38,49.68,49.38,49.67,49300.0,49.38,49.68,49.38,49.67,49300.0
2013-06-18 11:00:00,49.68,49.77,49.54,49.74,57100.0,49.68,49.77,49.54,49.74,57100.0
2013-06-18 11:30:00,49.74,49.89,49.74,49.83,71200.0,49.74,49.89,49.74,49.83,71200.0
2013-06-18 12:00:00,49.82,49.95,49.75,49.93,56900.0,49.82,49.95,49.75,49.93,56900.0
2013-06-18 12:30:00,49.93,49.98,49.89,49.96,63800.0,49.93,49.98,49.89,49.96,63800.0
2013-06-18 13:00:00,49.96,49.99,49.69,49.69,65700.0,49.96,49.99,49.69,49.69,65700.0
2013-06-18 13:30:00,49.69,49.84,49.65,49.83,86400.0,49.69,49.84,49.65,49.83,86400.0
2013-06-18 14:00:00,49.86,49.93,49.79,49.85,79700.0,49.86,49.93,49.79,49.85,79700.0
2013-06-18 14:30:00,49.84,49.92,49.77,49.87,109000.0,49.84,49.92,49.77,49.87,109000.0
2013-06-18 15:00:00,49.88,49.89,49.75,49.8,118000.0,49.88,49.89,49.75,49.8,118000.0
2013-06-18 15:30:00,49.8,49.87,49.74,49.77,130900.0,49.8,49.87,49.74,49.77,130900.0
2013-06-19 09:30:00,49.65,49.7,49.3,49.5,165100.0,49.65,49.7,49.3,49.5,165100.0
2013-06-19 10:00:00,49.48,49.82,49.43,49.75,57500.0,49.48,49.82,49.43,49.75,57500.0
2013-06-19 10:30:00,49.77,49.88,49.69,49.74,43800.0,49.77,49.88,49.69,49.74,43800.0
2013-06-19 11:00:00,49.75,49.79,49.66,49.74,50700.0,49.75,49.79,49.66,49.74,50700.0
2013-06-19 11:30:00,49.75,49.8,49.52,49.55,54000.0,49.75,49.8,49.52,49.55,54000.0
2013-06-19 12:00:00,49.55,49.78,49.54,49.66,53900.0,49.55,49.78,49.54,49.66,53900.0
2013-06-19 12:30:00,49.66,49.69,49.61,49.63,18700.0,49.66,49.69,49.61,49.63,18700.0
2013-06-19 13:00:00,49.63,49.71,49.62,49.71,23500.0,49.63,49.71,49.62,49.71,23500.0
2013-06-19 13:30:00,49.7,49.77,49.59,49.75,49200.0,49.7,49.77,49.59,49.75,49200.0
2013-06-19 14:00:00,49.76,49.77,49.58,49.63,64100.0,49.76,49.77,49.58,49.63,64100.0
2013-06-19 14:30:00,49.6,49.72,49.24,49.27,224100.0,49.6,49.72,49.24,49.27,224100.0
2013-06-19 15:00:00,49.3,49.55,49.3,49.54,69700.0,49.3,49.55,49.3,49.54,69700.0
2013-06-19 15:30:00,49.54,49.56,49.22,49.22,161800.0,49.54,49.56,49.22,49.22,161800.0
2013-06-20 09:30:00,48.87,49.42,48.77,49.4,92900.0,48.87,49.42,48.77,49.4,92900.0
2013-06-20 10:00:00,49.4,49.46,49.04,49.13,72100.0,49.4,49.46,49.04,49.13,72100.0
2013-06-20 10:30:00,49.11,49.33,49.0,49.2,79800.0,49.11,49.33,49.0,49.2,79800.0
2013-06-20 11:00:00,49.2,49.2,48.8,48.95,61500.0,49.2,49.2,48.8,48.95,61500.0
2013-06-20 11:30:00,48.97,49.16,48.92,48.93,57700.0,48.97,49.16,48.92,48.93,57700.0
2013-06-20 12:00:00,48.93,49.24,48.93,49.16,59300.0,48.93,49.24,48.93,49.16,59300.0
2013-06-20 12:30:00,49.19,49.23,49.1,49.12,60600.0,49.19,49.23,49.1,49.12,60600.0
2013-06-20 13:00:00,49.11,49.25,49.07,49.17,45400.0,49.11,49.25,49.07,49.17,45400.0
2013-06-20 13:30:00,49.18,49.24,49.09,49.22,46700.0,49.18,49.24,49.09,49.22,46700.0
2013-06-20 14:00:00,49.22,49.24,49.03,49.15,90600.0,49.22,49.24,49.03,49.15,90600.0
2013-06-20 14:30:00,49.16,49.22,49.08,49.14,106900.0,49.16,49.22,49.08,49.14,106900.0
2013-06-20 15:00:00,49.14,49.25,49.03,49.1,115900.0,49.14,49.25,49.03,49.1,115900.0
2013-06-20 15:30:00,49.1,49.22,48.95,49.08,197700.0,49.1,49.22,48.95,49.08,197700.0
2013-06-21 09:30:00,49.12,49.39,48.57,48.82,404200.0,49.12,49.39,48.57,48.82,404200.0
2013-06-21 10:00:00,48.83,49.5,48.82,49.42,232900.0,48.83,49.5,48.82,49.42,232900.0
2013-06-21 10:30:00,49.43,49.45,49.14,49.42,81000.0,49.43,49.45,49.14,49.42,81000.0
2013-06-21 11:00:00,49.41,49.44,49.24,49.25,108500.0,49.41,49.44,49.24,49.25,108500.0
2013-06-21 11:30:00,49.25,49.25,48.82,48.9,104600.0,49.25,49.25,48.82,48.9,104600.0
2013-06-21 12:00:00,48.91,49.02,48.78,48.79,73400.0,48.91,49.02,48.78,48.79,73400.0
2013-06-21 12:30:00,48.79,48.99,48.79,48.96,50500.0,48.79,48.99,48.79,48.96,50500.0
2013-06-21 13:00:00,48.97,49.14,48.94,49.0,93800.0,48.97,49.14,48.94,49.0,93800.0
2013-06-21 13:30:00,49.01,49.04,48.82,48.85,56300.0,49.01,49.04,48.82,48.85,56300.0
2013-06-21 14:00:00,48.84,48.96,48.83,48.85,93300.0,48.84,48.96,48.83,48.85,93300.0
2013-06-21 14:30:00,48.86,49.33,48.82,49.28,228000.0,48.86,49.33,48.82,49.28,228000.0
2013-06-21 15:00:00,49.29,49.43,49.29,49.38,84500.0,49.29,49.43,49.29,49.38,84500.0
2013-06-21 15:30:00,49.38,49.39,49.16,49.18,285400.0,49.38,49.39,49.16,49.18,285400.0
2013-06-24 09:30:00,49.0,49.15,48.68,48.84,128600.0,49.0,49.15,48.68,48.84,128600.0
2013-06-24 10:00:00,48.84,49.02,48.69,48.91,109100.0,48.84,49.02,48.69,48.91,109100.0
2013-06-24 10:30:00,48.89,49.18,48.89,49.02,138100.0,48.89,49.18,48.89,49.02,138100.0
2013-06-24 11:00:00,49.01,49.55,49.01,49.33,356300.0,49.01,49.55,49.01,49.33,356300.0
2013-06-24 11:30:00,49.33,49.43,49.29,49.4,82400.0,49.33,49.43,49.29,49.4,82400.0
2013-06-24 12:00:00,49.4,49.45,49.24,49.4,57200.0,49.4,49.45,49.24,49.4,57200.0
2013-06-24 12:30:00,49.4,49.48,49.31,49.45,41200.0,49.4,49.48,49.31,49.45,41200.0
2013-06-24 13:00:00,49.43,49.48,49.28,49.44,56000.0,49.43,49.48,49.28,49.44,56000.0
2013-06-24 13:30:00,49.45,49.53,49.4,49.52,45600.0,49.45,49.53,49.4,49.52,45600.0
2013-06-24 14:00:00,49.52,49.76,49.44,49.69,112800.0,49.52,49.76,49.44,49.69,112800.0
2013-06-24 14:30:00,49.7,49.74,49.55,49.6,67100.0,49.7,49.74,49.55,49.6,67100.0
2013-06-24 15:00:00,49.6,49.66,49.52,49.59,87100.0,49.6,49.66,49.52,49.59,87100.0
2013-06-24 15:30:00,49.59,49.7,49.29,49.29,175600.0,49.59,49.7,49.29,49.29,175600.0
2013-06-25 09:30:00,49.39,49.45,48.69,48.89,100100.0,49.39,49.45,48.69,48.89,100100.0
2013-06-25 10:00:00,48.9,49.03,48.7,48.94,90400.0,48.9,49.03,48.7,48.94,90400.0
2013-06-25 10:30:00,48.92,49.29,48.92,49.25,159800.0,48.92,49.29,48.92,49.25,159800.0
2013-06-25 11:00:00,49.27,49.33,49.23,49.25,166300.0,49.27,49.33,49.23,49.25,166300.0
2013-06-25 11:30:00,49.24,49.39,49.23,49.39,21900.0,49.24,49.39,49.23,49.39,21900.0
2013-06-25 12:00:00,49.38,49.45,49.27,49.29,20900.0,49.38,49.45,49.27,49.29,20900.0
2013-06-25 12:30:00,49.3,49.4,49.29,49.34,35400.0,49.3,49.4,49.29,49.34,35400.0
2013-06-25 13:00:00,49.34,49.42,49.23,49.25,25600.0,49.34,49.42,49.23,49.25,25600.0
2013-06-25 13:30:00,49.25,49.36,49.24,49.27,23400.0,49.25,49.36,49.24,49.27,23400.0
2013-06-25 14:00:00,49.26,49.43,49.23,49.43,53100.0,49.26,49.43,49.23,49.43,53100.0
2013-06-25 14:30:00,49.43,49.55,49.41,49.5,69300.0,49.43,49.55,49.41,49.5,69300.0
2013-06-25 15:00:00,49.5,49.7,49.45,49.69,66800.0,49.5,49.7,49.45,49.69,66800.0
2013-06-25 15:30:00,49.69,49.71,49.48,49.53,149400.0,49.69,49.71,49.48,49.53,149400.0
2013-06-26 09:30:00,49.87,50.01,49.7,49.97,73900.0,49.87,50.01,49.7,49.97,73900.0
2013-06-26 10:00:00,49.98,49.98,49.79,49.92,41600.0,49.98,49.98,49.79,49.92,41600.0
2013-06-26 10:30:00,49.9,50.01,49.79,49.94,81900.0,49.9,50.01,49.79,49.94,81900.0
2013-06-26 11:00:00,49.93,50.17,49.84,50.08,150900.0,49.93,50.17,49.84,50.08,150900.0
2013-06-26 11:30:00,50.1,50.56,50.08,50.5,124700.0,50.1,50.56,50.08,50.5,124700.0
2013-06-26 12:00:00,50.49,50.7,50.43,50.64,76700.0,50.49,50.7,50.43,50.64,76700.0
2013-06-26 12:30:00,50.64,50.64,50.3,50.44,113700.0,50.64,50.64,50.3,50.44,113700.0
2013-06-26 13:00:00,50.45,50.62,50.4,50.61,38600.0,50.45,50.62,50.4,50.61,38600.0
2013-06-26 13:30:00,50.62,50.62,50.46,50.47,29400.0,50.62,50.62,50.46,50.47,29400.0
2013-06-26 14:00:00,50.48,50.62,50.48,50.61,64100.0,50.48,50.62,50.48,50.61,64100.0
2013-06-26 14:30:00,50.6,50.78,50.53,50.74,83500.0,50.6,50.78,50.53,50.74,83500.0
2013-06-26 15:00:00,50.74,50.9,50.73,50.89,89200.0,50.74,50.9,50.73,50.89,89200.0
2013-06-26 15:30:00,50.89,50.91,50.67,50.69,190400.0,50.89,50.91,50.67,50.69,190400.0
2013-06-27 09:30:00,50.91,51.16,50.86,50.95,61300.0,50.91,51.16,50.86,50.95,61300.0
2013-06-27 10:00:00,50.94,51.09,50.8,50.9,70200.0,50.94,51.09,50.8,50.9,70200.0
2013-06-27 10:30:00,50.91,51.15,50.9,51.1,49000.0,50.91,51.15,50.9,51.1,49000.0
2013-06-27 11:00:00,51.09,51.11,50.9,50.93,49300.0,51.09,51.11,50.9,50.93,49300.0
2013-06-27 11:30:00,50.91,50.97,50.84,50.86,330000.0,50.91,50.97,50.84,50.86,330000.0
2013-06-27 12:00:00,50.85,50.91,50.6,50.71,148200.0,50.85,50.91,50.6,50.71,148200.0
2013-06-27 12:30:00,50.7,50.94,50.7,50.9,34100.0,50.7,50.94,50.7,50.9,34100.0
2013-06-27 13:00:00,50.9,50.93,50.81,50.86,62600.0,50.9,50.93,50.81,50.86,62600.0
2013-06-27 13:30:00,50.87,50.93,50.72,50.79,79200.0,50.87,50.93,50.72,50.79,79200.0
2013-06-27 14:00:00,50.79,50.87,50.7,50.85,50100.0,50.79,50.87,50.7,50.85,50100.0
2013-06-27 14:30:00,50.85,50.93,50.75,50.8,103200.0,50.85,50.93,50.75,50.8,103200.0
2013-06-27 15:00:00,50.8,51.0,50.79,50.87,59500.0,50.8,51.0,50.79,50.87,59500.0
2013-06-27 15:30:00,50.87,50.87,50.5,50.58,285800.0,50.87,50.87,50.5,50.58,285800.0
2013-06-28 09:30:00,50.16,50.64,49.91,50.54,148300.0,50.16,50.64,49.91,50.54,148300.0
2013-06-28 10:00:00,50.54,50.75,50.34,50.39,210900.0,50.54,50.75,50.34,50.39,210900.0
2013-06-28 10:30:00,50.37,50.4,50.17,50.34,112500.0,50.37,50.4,50.17,50.34,112500.0
2013-06-28 11:00:00,50.35,50.41,50.24,50.28,105200.0,50.35,50.41,50.24,50.28,105200.0
2013-06-28 11:30:00,50.28,50.36,50.16,50.16,43000.0,50.28,50.36,50.16,50.16,43000.0
2013-06-28 12:00:00,50.15,50.2,49.79,49.95,82800.0,50.15,50.2,49.79,49.95,82800.0
2013-06-28 12:30:00,49.95,50.14,49.92,50.13,20500.0,49.95,50.14,49.92,50.13,20500.0
2013-06-28 13:00:00,50.12,50.21,49.98,50.16,25200.0,50.12,50.21,49.98,50.16,25200.0
2013-06-28 13:30:00,50.17,50.2,49.95,50.09,63400.0,50.17,50.2,49.95,50.09,63400.0
2013-06-28 14:00:00,50.1,50.13,49.7,49.71,148500.0,50.1,50.13,49.7,49.71,148500.0
2013-06-28 14:30:00,49.72,49.89,49.44,49.46,304300.0,49.72,49.89,49.44,49.46,304300.0
2013-06-28 15:00:00,49.46,49.8,49.34,49.8,235200.0,49.46,49.8,49.34,49.8,235200.0
2013-06-28 15:30:00,49.8,50.03,49.66,49.67,313000.0,49.8,50.03,49.66,49.67,313000.0
2013-07-01 09:30:00,49.81,50.18,49.67,49.91,78200.0,49.81,50.18,49.67,49.91,78200.0
2013-07-01 10:00:00,49.86,50.38,49.86,50.27,39400.0,49.86,50.38,49.86,50.27,39400.0
2013-07-01 10:30:00,50.29,50.41,50.16,50.28,56500.0,50.29,50.41,50.16,50.28,56500.0
2013-07-01 11:00:00,50.27,50.5,50.25,50.5,46500.0,50.27,50.5,50.25,50.5,46500.0
2013-07-01 11:30:00,50.5,50.67,50.45,50.61,45400.0,50.5,50.67,50.45,50.61,45400.0
2013-07-01 12:00:00,50.59,50.59,50.37,50.42,74900.0,50.59,50.59,50.37,50.42,74900.0
2013-07-01 12:30:00,50.42,50.61,50.4,50.4,50500.0,50.42,50.61,50.4,50.4,50500.0
2013-07-01 13:00:00,50.4,50.54,50.4,50.44,35500.0,50.4,50.54,50.4,50.44,35500.0
2013-07-01 13:30:00,50.47,50.5,50.4,50.41,29000.0,50.47,50.5,50.4,50.41,29000.0
2013-07-01 14:00:00,50.4,50.47,50.37,50.42,98100.0,50.4,50.47,50.37,50.42,98100.0
2013-07-01 14:30:00,50.42,50.46,50.34,50.38,64000.0,50.42,50.46,50.34,50.38,64000.0
2013-07-01 15:00:00,50.39,50.44,50.28,50.3,106400.0,50.39,50.44,50.28,50.3,106400.0
2013-07-01 15:30:00,50.29,50.33,50.15,50.28,200800.0,50.29,50.33,50.15,50.28,200800.0
2013-07-02 09:30:00,50.28,50.42,49.84,50.25,225300.0,50.28,50.42,49.84,50.25,225300.0
2013-07-02 10:00:00,50.25,50.58,50.23,50.49,174400.0,50.25,50.58,50.23,50.49,174400.0
2013-07-02 10:30:00,50.48,50.56,50.44,50.51,158400.0,50.48,50.56,50.44,50.51,158400.0
2013-07-02 11:00:00,50.51,50.52,50.36,50.36,37800.0,50.51,50.52,50.36,50.36,37800.0
2013-07-02 11:30:00,50.38,50.39,50.25,50.26,74400.0,50.38,50.39,50.25,50.26,74400.0
2013-07-02 12:00:00,50.26,50.27,50.15,50.22,30400.0,50.26,50.27,50.15,50.22,30400.0
2013-07-02 12:30:00,50.23,50.28,50.17,50.24,28100.0,50.23,50.28,50.17,50.24,28100.0
2013-07-02 13:00:00,50.24,50.26,50.14,50.14,22800.0,50.24,50.26,50.14,50.14,22800.0
2013-07-02 13:30:00,50.14,50.14,49.98,50.03,110300.0,50.14,50.14,49.98,50.03,110300.0
2013-07-02 14:00:00,50.03,50.07,49.88,49.89,59200.0,50.03,50.07,49.88,49.89,59200.0
2013-07-02 14:30:00,49.89,49.95,49.87,49.87,43100.0,49.89,49.95,49.87,49.87,43100.0
2013-07-02 15:00:00,49.87,49.96,49.84,49.91,61000.0,49.87,49.96,49.84,49.91,61000.0
2013-07-02 15:30:00,49.91,49.91,49.69,49.79,196500.0,49.91,49.91,49.69,49.79,196500.0
2013-07-03 09:30:00,49.33,49.9,48.83,49.75,278100.0,49.33,49.9,48.83,49.75,278100.0
2013-07-03 10:00:00,49.75,49.83,49.37,49.53,113800.0,49.75,49.83,49.37,49.53,113800.0
2013-07-03 10:30:00,49.53,49.59,49.36,49.53,122100.0,49.53,49.59,49.36,49.53,122100.0
2013-07-03 11:00:00,49.53,49.85,49.45,49.53,239300.0,49.53,49.85,49.45,49.53,239300.0
2013-07-03 11:30:00,49.52,49.79,49.33,49.79,138600.0,49.52,49.79,49.33,49.79,138600.0
2013-07-03 12:00:00,49.79,50.13,49.76,50.13,92600.0,49.79,50.13,49.76,50.13,92600.0
2013-07-03 12:30:00,50.13,50.19,49.93,50.0,121700.0,50.13,50.19,49.93,50.0,121700.0
2013-07-05 09:30:00,50.08,50.86,50.01,50.84,132800.0,50.08,50.86,50.01,50.84,132800.0
2013-07-05 10:00:00,50.83,51.38,50.72,51.36,304300.0,50.83,51.38,50.72,51.36,304300.0
2013-07-05 10:30:00,51.37,52.2,51.32,52.19,440100.0,51.37,52.2,51.32,52.19,440100.0
2013-07-05 11:00:00,52.19,52.23,51.53,51.53,150800.0,52.19,52.23,51.53,51.53,150800.0
2013-07-05 11:30:00,51.52,51.54,51.34,51.48,95900.0,51.52,51.54,51.34,51.48,95900.0
2013-07-05 12:00:00,51.48,51.6,51.29,51.35,54800.0,51.48,51.6,51.29,51.35,54800.0
2013-07-05 12:30:00,51.35,51.44,51.35,51.44,28200.0,51.35,51.44,51.35,51.44,28200.0
2013-07-05 13:00:00,51.41,51.5,51.28,51.34,35200.0,51.41,51.5,51.28,51.34,35200.0
2013-07-05 13:30:00,51.33,51.48,51.29,51.48,38600.0,51.33,51.48,51.29,51.48,38600.0
2013-07-05 14:00:00,51.48,51.48,51.33,51.36,52200.0,51.48,51.48,51.33,51.36,52200.0
2013-07-05 14:30:00,51.38,51.44,51.28,51.29,38400.0,51.38,51.44,51.28,51.29,38400.0
2013-07-05 15:00:00,51.29,51.44,51.26,51.31,57100.0,51.29,51.44,51.26,51.31,57100.0
2013-07-05 15:30:00,51.31,51.51,51.31,51.45,172200.0,51.31,51.51,51.31,51.45,172200.0
2013-07-08 09:30:00,51.72,51.77,51.32,51.38,213300.0,51.72,51.77,51.32,51.38,213300.0
2013-07-08 10:00:00,51.38,51.43,50.98,51.07,152500.0,51.38,51.43,50.98,51.07,152500.0
2013-07-08 10:30:00,51.08,51.18,50.96,51.02,105000.0,51.08,51.18,50.96,51.02,105000.0
2013-07-08 11:00:00,51.02,51.2,51.02,51.11,125900.0,51.02,51.2,51.02,51.11,125900.0
2013-07-08 11:30:00,51.13,51.13,50.89,50.97,85000.0,51.13,51.13,50.89,50.97,85000.0
2013-07-08 12:00:00,50.97,51.0,50.73,50.73,58000.0,50.97,51.0,50.73,50.73,58000.0
2013-07-08 12:30:00,50.74,50.85,50.69,50.71,43200.0,50.74,50.85,50.69,50.71,43200.0
2013-07-08 13:00:00,50.71,50.77,50.69,50.69,52800.0,50.71,50.77,50.69,50.69,52800.0
2013-07-08 13:30:00,50.69,50.89,50.66,50.86,56400.0,50.69,50.89,50.66,50.86,56400.0
2013-07-08 14:00:00,50.86,50.98,50.8,50.85,60200.0,50.86,50.98,50.8,50.85,60200.0
2013-07-08 14:30:00,50.86,50.91,50.76,50.76,68200.0,50.86,50.91,50.76,50.76,68200.0
2013-07-08 15:00:00,50.76,50.77,50.66,50.73,102900.0,50.76,50.77,50.66,50.73,102900.0
2013-07-08 15:30:00,50.73,50.92,50.69,50.9,211800.0,50.73,50.92,50.69,50.9,211800.0
2013-07-09 09:30:00,50.92,51.39,50.91,51.0,80200.0,50.92,51.39,50.91,51.0,80200.0
2013-07-09 10:00:00,50.97,51.18,50.95,51.06,134800.0,50.97,51.18,50.95,51.06,134800.0
2013-07-09 10:30:00,51.06,51.24,51.03,51.11,167800.0,51.06,51.24,51.03,51.11,167800.0
2013-07-09 11:00:00,51.12,51.27,51.12,51.27,78800.0,51.12,51.27,51.12,51.27,78800.0
2013-07-09 11:30:00,51.27,51.31,51.11,51.21,76600.0,51.27,51.31,51.11,51.21,76600.0
2013-07-09 12:00:00,51.21,51.51,51.21,51.37,72700.0,51.21,51.51,51.21,51.37,72700.0
2013-07-09 12:30:00,51.36,51.44,51.28,51.41,40900.0,51.36,51.44,51.28,51.41,40900.0
2013-07-09 13:00:00,51.41,51.42,51.36,51.4,35700.0,51.41,51.42,51.36,51.4,35700.0
2013-07-09 13:30:00,51.39,51.43,51.35,51.42,38500.0,51.39,51.43,51.35,51.42,38500.0
2013-07-09 14:00:00,51.42,51.44,51.4,51.44,78600.0,51.42,51.44,51.4,51.44,78600.0
2013-07-09 14:30:00,51.44,51.61,51.44,51.48,72700.0,51.44,51.61,51.44,51.48,72700.0
2013-07-09 15:00:00,51.49,51.71,51.49,51.69,79200.0,51.49,51.71,51.49,51.69,79200.0
2013-07-09 15:30:00,51.7,51.87,51.69,51.83,276800.0,51.7,51.87,51.69,51.83,276800.0
2013-07-10 09:30:00,51.83,52.77,51.83,52.77,203300.0,51.83,52.77,51.83,52.77,203300.0
2013-07-10 10:00:00,52.77,52.82,51.94,52.01,191200.0,52.77,52.82,51.94,52.01,191200.0
2013-07-10 10:30:00,52.01,52.38,51.77,52.38,224700.0,52.01,52.38,51.77,52.38,224700.0
2013-07-10 11:00:00,52.36,52.37,52.09,52.34,85600.0,52.36,52.37,52.09,52.34,85600.0
2013-07-10 11:30:00,52.33,52.65,52.19,52.54,161400.0,52.33,52.65,52.19,52.54,161400.0
2013-07-10 12:00:00,52.53,52.56,52.34,52.34,69300.0,52.53,52.56,52.34,52.34,69300.0
2013-07-10 12:30:00,52.34,52.57,52.27,52.39,103100.0,52.34,52.57,52.27,52.39,103100.0
2013-07-10 13:00:00,52.38,52.67,52.38,52.49,51600.0,52.38,52.67,52.38,52.49,51600.0
2013-07-10 13:30:00,52.5,52.75,52.5,52.67,88500.0,52.5,52.75,52.5,52.67,88500.0
2013-07-10 14:00:00,52.66,52.85,52.54,52.57,93300.0,52.66,52.85,52.54,52.57,93300.0
2013-07-10 14:30:00,52.57,52.73,52.47,52.61,129800.0,52.57,52.73,52.47,52.61,129800.0
2013-07-10 15:00:00,52.61,52.66,52.52,52.56,173000.0,52.61,52.66,52.52,52.56,173000.0
2013-07-10 15:30:00,52.56,52.57,52.44,52.54,202800.0,52.56,52.57,52.44,52.54,202800.0
2013-07-11 09:30:00,52.78,53.67,52.7,53.67,391300.0,52.78,53.67,52.7,53.67,391300.0
2013-07-11 10:00:00,53.65,53.79,53.52,53.72,158100.0,53.65,53.79,53.52,53.72,158100.0
2013-07-11 10:30:00,53.72,54.18,53.69,54.09,235100.0,53.72,54.18,53.69,54.09,235100.0
2013-07-11 11:00:00,54.09,54.11,53.75,53.83,125600.0,54.09,54.11,53.75,53.83,125600.0
2013-07-11 11:30:00,53.84,54.06,53.77,54.01,77700.0,53.84,54.06,53.77,54.01,77700.0
2013-07-11 12:00:00,54.0,54.03,53.77,53.83,135500.0,54.0,54.03,53.77,53.83,135500.0
2013-07-11 12:30:00,53.82,53.97,53.78,53.88,86900.0,53.82,53.97,53.78,53.88,86900.0
2013-07-11 13:00:00,53.88,54.09,53.85,53.92,164500.0,53.88,54.09,53.85,53.92,164500.0
2013-07-11 13:30:00,53.91,53.91,53.75,53.91,66300.0,53.91,53.91,53.75,53.91,66300.0
2013-07-11 14:00:00,53.92,54.13,53.9,54.0,101900.0,53.92,54.13,53.9,54.0,101900.0
2013-07-11 14:30:00,54.02,54.18,54.01,54.17,120600.0,54.02,54.18,54.01,54.17,120600.0
2013-07-11 15:00:00,54.17,54.18,53.95,54.0,183300.0,54.17,54.18,53.95,54.0,183300.0
2013-07-11 15:30:00,54.0,54.23,54.0,54.16,353400.0,54.0,54.23,54.0,54.16,353400.0
2013-07-12 09:30:00,54.0,54.58,54.0,54.38,172000.0,54.0,54.58,54.0,54.38,172000.0
2013-07-12 10:00:00,54.43,54.43,54.03,54.21,110300.0,54.43,54.43,54.03,54.21,110300.0
2013-07-12 10:30:00,54.22,54.34,54.18,54.25,103300.0,54.22,54.34,54.18,54.25,103300.0
2013-07-12 11:00:00,54.25,54.25,53.98,54.02,89500.0,54.25,54.25,53.98,54.02,89500.0
2013-07-12 11:30:00,54.02,54.07,53.93,54.0,198200.0,54.02,54.07,53.93,54.0,198200.0
2013-07-12 12:00:00,54.01,54.03,53.87,53.92,53700.0,54.01,54.03,53.87,53.92,53700.0
2013-07-12 12:30:00,53.9,53.94,53.86,53.89,90500.0,53.9,53.94,53.86,53.89,90500.0
2013-07-12 13:00:00,53.89,53.9,53.79,53.86,48700.0,53.89,53.9,53.79,53.86,48700.0
2013-07-12 13:30:00,53.86,54.09,53.8,54.08,40900.0,53.86,54.09,53.8,54.08,40900.0
2013-07-12 14:00:00,54.09,54.29,54.02,54.17,79200.0,54.09,54.29,54.02,54.17,79200.0
2013-07-12 14:30:00,54.18,54.19,53.97,54.07,56200.0,54.18,54.19,53.97,54.07,56200.0
2013-07-12 15:00:00,54.07,54.08,53.9,53.93,66400.0,54.07,54.08,53.9,53.93,66400.0
2013-07-12 15:30:00,53.93,54.16,53.93,54.15,232100.0,53.93,54.16,53.93,54.15,232100.0
2013-07-15 09:30:00,53.94,53.99,53.49,53.71,95100.0,53.94,53.99,53.49,53.71,95100.0
2013-07-15 10:00:00,53.72,53.74,53.54,53.55,87600.0,53.72,53.74,53.54,53.55,87600.0
2013-07-15 10:30:00,53.54,53.67,53.38,53.62,74400.0,53.54,53.67,53.38,53.62,74400.0
2013-07-15 11:00:00,53.63,53.74,53.56,53.56,78200.0,53.63,53.74,53.56,53.56,78200.0
2013-07-15 11:30:00,53.58,53.64,53.54,53.57,76400.0,53.58,53.64,53.54,53.57,76400.0
2013-07-15 12:00:00,53.56,53.63,53.52,53.61,60500.0,53.56,53.63,53.52,53.61,60500.0
2013-07-15 12:30:00,53.62,53.72,53.6,53.72,45400.0,53.62,53.72,53.6,53.72,45400.0
2013-07-15 13:00:00,53.7,53.73,53.67,53.69,43100.0,53.7,53.73,53.67,53.69,43100.0
2013-07-15 13:30:00,53.68,53.72,53.62,53.69,52100.0,53.68,53.72,53.62,53.69,52100.0
2013-07-15 14:00:00,53.69,53.71,53.61,53.63,48600.0,53.69,53.71,53.61,53.63,48600.0
2013-07-15 14:30:00,53.62,53.68,53.54,53.66,59900.0,53.62,53.68,53.54,53.66,59900.0
2013-07-15 15:00:00,53.66,53.79,53.64,53.69,62400.0,53.66,53.79,53.64,53.69,62400.0
2013-07-15 15:30:00,53.68,53.78,53.66,53.77,158600.0,53.68,53.78,53.66,53.77,158600.0
2013-07-16 09:30:00,53.87,53.96,53.78,53.88,342200.0,53.87,53.96,53.78,53.88,342200.0
2013-07-16 10:00:00,53.83,53.88,53.76,53.8,119900.0,53.83,53.88,53.76,53.8,119900.0
2013-07-16 10:30:00,53.81,53.88,53.76,53.85,159400.0,53.81,53.88,53.76,53.85,159400.0
2013-07-16 11:00:00,53.84,53.92,53.8,53.84,62900.0,53.84,53.92,53.8,53.84,62900.0
2013-07-16 11:30:00,53.84,53.87,53.75,53.78,85600.0,53.84,53.87,53.75,53.78,85600.0
2013-07-16 12:00:00,53.77,53.82,53.7,53.77,83800.0,53.77,53.82,53.7,53.77,83800.0
2013-07-16 12:30:00,53.77,53.81,53.75,53.75,48900.0,53.77,53.81,53.75,53.75,48900.0
2013-07-16 13:00:00,53.76,53.81,53.63,53.8,90100.0,53.76,53.81,53.63,53.8,90100.0
2013-07-16 13:30:00,53.8,53.89,53.66,53.66,63600.0,53.8,53.89,53.66,53.66,63600.0
2013-07-16 14:00:00,53.65,53.77,53.64,53.69,129400.0,53.65,53.77,53.64,53.69,129400.0
2013-07-16 14:30:00,53.7,53.73,53.66,53.69,108600.0,53.7,53.73,53.66,53.69,108600.0
2013-07-16 15:00:00,53.69,53.69,53.53,53.62,100800.0,53.69,53.69,53.53,53.62,100800.0
2013-07-16 15:30:00,53.63,53.64,53.44,53.53,289200.0,53.63,53.64,53.44,53.53,289200.0
2013-07-17 09:30:00,53.42,54.21,53.42,53.97,222200.0,53.42,54.21,53.42,53.97,222200.0
2013-07-17 10:00:00,53.97,54.03,53.66,54.0,114400.0,53.97,54.03,53.66,54.0,114400.0
2013-07-17 10:30:00,54.01,54.28,53.56,53.69,143700.0,54.01,54.28,53.56,53.69,143700.0
2013-07-17 11:00:00,53.69,53.93,53.56,53.56,76000.0,53.69,53.93,53.56,53.56,76000.0
2013-07-17 11:30:00,53.55,53.73,53.4,53.6,102600.0,53.55,53.73,53.4,53.6,102600.0
2013-07-17 12:00:00,53.62,53.76,53.61,53.68,78700.0,53.62,53.76,53.61,53.68,78700.0
2013-07-17 12:30:00,53.68,53.75,53.55,53.64,61500.0,53.68,53.75,53.55,53.64,61500.0
2013-07-17 13:00:00,53.64,53.71,53.47,53.52,61000.0,53.64,53.71,53.47,53.52,61000.0
2013-07-17 13:30:00,53.53,53.63,53.49,53.51,79700.0,53.53,53.63,53.49,53.51,79700.0
2013-07-17 14:00:00,53.51,53.82,53.5,53.66,93900.0,53.51,53.82,53.5,53.66,93900.0
2013-07-17 14:30:00,53.66,53.78,53.54,53.69,85700.0,53.66,53.78,53.54,53.69,85700.0
2013-07-17 15:00:00,53.69,53.76,53.48,53.53,127500.0,53.69,53.76,53.48,53.53,127500.0
2013-07-17 15:30:00,53.53,53.59,53.35,53.5,279200.0,53.53,53.59,53.35,53.5,279200.0
2013-07-18 09:30:00,55.0,56.6,54.55,56.18,1015700.0,55.0,56.6,54.55,56.18,1015700.0
2013-07-18 10:00:00,56.18,56.75,55.9,56.33,372400.0,56.18,56.75,55.9,56.33,372400.0
2013-07-18 10:30:00,56.32,56.94,56.08,56.63,323300.0,56.32,56.94,56.08,56.63,323300.0
2013-07-18 11:00:00,56.68,57.11,56.6,56.73,333300.0,56.68,57.11,56.6,56.73,333300.0
2013-07-18 11:30:00,56.72,56.76,56.5,56.59,299400.0,56.72,56.76,56.5,56.59,299400.0
2013-07-18 12:00:00,56.59,56.96,56.5,56.82,327600.0,56.59,56.96,56.5,56.82,327600.0
2013-07-18 12:30:00,56.82,56.82,56.51,56.8,115900.0,56.82,56.82,56.51,56.8,115900.0
2013-07-18 13:00:00,56.79,57.01,56.65,56.73,138900.0,56.79,57.01,56.65,56.73,138900.0
2013-07-18 13:30:00,56.73,56.74,56.15,56.2,306500.0,56.73,56.74,56.15,56.2,306500.0
2013-07-18 14:00:00,56.2,56.65,56.17,56.59,135300.0,56.2,56.65,56.17,56.59,135300.0
2013-07-18 14:30:00,56.57,56.61,56.46,56.6,108000.0,56.57,56.61,56.46,56.6,108000.0
2013-07-18 15:00:00,56.58,56.59,56.27,56.5,178800.0,56.58,56.59,56.27,56.5,178800.0
2013-07-18 15:30:00,56.5,56.66,56.36,56.39,401500.0,56.5,56.66,56.36,56.39,401500.0
2013-07-19 09:30:00,56.11,57.09,56.11,56.99,480100.0,56.11,57.09,56.11,56.99,480100.0
2013-07-19 10:00:00,56.99,57.06,56.37,56.43,188600.0,56.99,57.06,56.37,56.43,188600.0
2013-07-19 10:30:00,56.42,56.84,56.23,56.66,242500.0,56.42,56.84,56.23,56.66,242500.0
2013-07-19 11:00:00,56.66,56.81,56.64,56.76,148100.0,56.66,56.81,56.64,56.76,148100.0
2013-07-19 11:30:00,56.76,56.76,56.3,56.4,95800.0,56.76,56.76,56.3,56.4,95800.0
2013-07-19 12:00:00,56.42,56.64,56.41,56.53,65600.0,56.42,56.64,56.41,56.53,65600.0
2013-07-19 12:30:00,56.55,56.55,56.27,56.49,56500.0,56.55,56.55,56.27,56.49,56500.0
2013-07-19 13:00:00,56.47,56.53,56.44,56.49,30900.0,56.47,56.53,56.44,56.49,30900.0
2013-07-19 13:30:00,56.51,56.57,56.46,56.5,43100.0,56.51,56.57,56.46,56.5,43100.0
2013-07-19 14:00:00,56.5,56.51,56.43,56.5,62200.0,56.5,56.51,56.43,56.5,62200.0
2013-07-19 14:30:00,56.5,56.52,56.45,56.52,45300.0,56.5,56.52,56.45,56.52,45300.0
2013-07-19 15:00:00,56.53,56.54,56.37,56.42,158100.0,56.53,56.54,56.37,56.42,158100.0
2013-07-19 15:30:00,56.42,56.68,56.42,56.44,243000.0,56.42,56.68,56.42,56.44,243000.0
2013-07-22 09:30:00,56.62,56.62,55.18,55.76,330900.0,56.62,56.62,55.18,55.76,330900.0
2013-07-22 10:00:00,55.77,55.8,55.22,55.24,195800.0,55.77,55.8,55.22,55.24,195800.0
2013-07-22 10:30:00,55.23,55.59,55.22,55.48,98700.0,55.23,55.59,55.22,55.48,98700.0
2013-07-22 11:00:00,55.48,55.54,55.44,55.49,71300.0,55.48,55.54,55.44,55.49,71300.0
2013-07-22 11:30:00,55.49,55.57,55.42,55.48,96600.0,55.49,55.57,55.42,55.48,96600.0
2013-07-22 12:00:00,55.47,55.52,55.39,55.41,100000.0,55.47,55.52,55.39,55.41,100000.0
2013-07-22 12:30:00,55.44,55.45,55.27,55.31,57100.0,55.44,55.45,55.27,55.31,57100.0
2013-07-22 13:00:00,55.3,55.32,54.81,54.82,124000.0,55.3,55.32,54.81,54.82,124000.0
2013-07-22 13:30:00,54.83,54.98,54.78,54.96,95800.0,54.83,54.98,54.78,54.96,95800.0
2013-07-22 14:00:00,54.96,55.07,54.82,55.03,387100.0,54.96,55.07,54.82,55.03,387100.0
2013-07-22 14:30:00,55.02,55.16,54.95,55.0,263300.0,55.02,55.16,54.95,55.0,263300.0
2013-07-22 15:00:00,55.0,55.09,54.91,55.08,154300.0,55.0,55.09,54.91,55.08,154300.0
2013-07-22 15:30:00,55.09,55.24,55.03,55.12,320200.0,55.09,55.24,55.03,55.12,320200.0
2013-07-23 09:30:00,55.0,55.38,54.69,54.84,364700.0,55.0,55.38,54.69,54.84,364700.0
2013-07-23 10:00:00,54.83,54.89,54.67,54.74,188800.0,54.83,54.89,54.67,54.74,188800.0
2013-07-23 10:30:00,54.74,54.78,54.56,54.68,255700.0,54.74,54.78,54.56,54.68,255700.0
2013-07-23 11:00:00,54.65,54.68,54.39,54.58,204900.0,54.65,54.68,54.39,54.58,204900.0
2013-07-23 11:30:00,54.58,54.73,54.56,54.69,186600.0,54.58,54.73,54.56,54.69,186600.0
2013-07-23 12:00:00,54.68,54.73,54.44,54.46,155400.0,54.68,54.73,54.44,54.46,155400.0
2013-07-23 12:30:00,54.45,54.51,54.13,54.27,147100.0,54.45,54.51,54.13,54.27,147100.0
2013-07-23 13:00:00,54.29,54.34,54.1,54.12,105700.0,54.29,54.34,54.1,54.12,105700.0
2013-07-23 13:30:00,54.13,54.22,53.9,53.95,133300.0,54.13,54.22,53.9,53.95,133300.0
2013-07-23 14:00:00,53.95,54.19,53.85,53.86,144100.0,53.95,54.19,53.85,53.86,144100.0
2013-07-23 14:30:00,53.86,54.0,53.8,53.93,147600.0,53.86,54.0,53.8,53.93,147600.0
2013-07-23 15:00:00,53.92,54.06,53.8,53.98,159700.0,53.92,54.06,53.8,53.98,159700.0
2013-07-23 15:30:00,53.98,54.06,53.76,53.83,332400.0,53.98,54.06,53.76,53.83,332400.0
2013-07-24 09:30:00,54.23,55.11,53.85,54.61,317200.0,54.23,55.11,53.85,54.61,317200.0
2013-07-24 10:00:00,54.63,54.85,54.18,54.44,207100.0,54.63,54.85,54.18,54.44,207100.0
2013-07-24 10:30:00,54.47,54.66,54.37,54.41,181400.0,54.47,54.66,54.37,54.41,181400.0
2013-07-24 11:00:00,54.4,54.58,54.15,54.58,113400.0,54.4,54.58,54.15,54.58,113400.0
2013-07-24 11:30:00,54.61,55.06,54.61,55.01,191500.0,54.61,55.06,54.61,55.01,191500.0
2013-07-24 12:00:00,55.01,55.08,54.98,55.05,79000.0,55.01,55.08,54.98,55.05,79000.0
2013-07-24 12:30:00,55.05,55.2,55.01,55.07,93600.0,55.05,55.2,55.01,55.07,93600.0
2013-07-24 13:00:00,55.05,55.16,54.99,55.14,77100.0,55.05,55.16,54.99,55.14,77100.0
2013-07-24 13:30:00,55.14,55.18,54.99,55.07,54500.0,55.14,55.18,54.99,55.07,54500.0
2013-07-24 14:00:00,55.07,55.15,54.99,55.02,60900.0,55.07,55.15,54.99,55.02,60900.0
2013-07-24 14:30:00,55.01,55.14,54.98,55.0,80000.0,55.01,55.14,54.98,55.0,80000.0
2013-07-24 15:00:00,55.0,55.1,55.0,55.09,99200.0,55.0,55.1,55.0,55.09,99200.0
2013-07-24 15:30:00,55.09,55.17,55.01,55.16,210200.0,55.09,55.17,55.01,55.16,210200.0
2013-07-25 09:30:00,54.83,55.37,54.67,55.21,227600.0,54.83,55.37,54.67,55.21,227600.0
2013-07-25 10:00:00,55.18,55.64,55.18,55.55,170800.0,55.18,55.64,55.18,55.55,170800.0
2013-07-25 10:30:00,55.55,55.6,55.49,55.54,142300.0,55.55,55.6,55.49,55.54,142300.0
2013-07-25 11:00:00,55.54,55.61,55.49,55.51,111500.0,55.54,55.61,55.49,55.51,111500.0
2013-07-25 11:30:00,55.51,55.61,55.49,55.59,89000.0,55.51,55.61,55.49,55.59,89000.0
2013-07-25 12:00:00,55.58,55.77,55.55,55.73,57300.0,55.58,55.77,55.55,55.73,57300.0
2013-07-25 12:30:00,55.73,55.77,55.65,55.76,43300.0,55.73,55.77,55.65,55.76,43300.0
2013-07-25 13:00:00,55.76,55.8,55.7,55.73,83700.0,55.76,55.8,55.7,55.73,83700.0
2013-07-25 13:30:00,55.71,55.77,55.59,55.64,106700.0,55.71,55.77,55.59,55.64,106700.0
2013-07-25 14:00:00,55.6,55.65,55.55,55.63,75400.0,55.6,55.65,55.55,55.63,75400.0
2013-07-25 14:30:00,55.63,55.7,55.57,55.59,90700.0,55.63,55.7,55.57,55.59,90700.0
2013-07-25 15:00:00,55.58,55.73,55.55,55.68,125500.0,55.58,55.73,55.55,55.68,125500.0
2013-07-25 15:30:00,55.67,55.87,55.67,55.85,417500.0,55.67,55.87,55.67,55.85,417500.0
2013-07-26 09:30:00,55.3,55.46,54.81,55.35,163100.0,55.3,55.46,54.81,55.35,163100.0
2013-07-26 10:00:00,55.34,55.51,55.12,55.48,250000.0,55.34,55.51,55.12,55.48,250000.0
2013-07-26 10:30:00,55.46,55.69,55.4,55.64,325300.0,55.46,55.69,55.4,55.64,325300.0
2013-07-26 11:00:00,55.62,55.96,55.55,55.96,192000.0,55.62,55.96,55.55,55.96,192000.0
2013-07-26 11:30:00,55.96,56.18,55.94,56.06,168900.0,55.96,56.18,55.94,56.06,168900.0
2013-07-26 12:00:00,56.07,56.37,56.07,56.3,164000.0,56.07,56.37,56.07,56.3,164000.0
2013-07-26 12:30:00,56.3,56.39,56.12,56.35,119300.0,56.3,56.39,56.12,56.35,119300.0
2013-07-26 13:00:00,56.35,56.49,56.28,56.41,82100.0,56.35,56.49,56.28,56.41,82100.0
2013-07-26 13:30:00,56.4,56.45,56.22,56.3,66200.0,56.4,56.45,56.22,56.3,66200.0
2013-07-26 14:00:00,56.3,56.5,56.27,56.33,133300.0,56.3,56.5,56.27,56.33,133300.0
2013-07-26 14:30:00,56.31,56.41,56.28,56.37,161400.0,56.31,56.41,56.28,56.37,161400.0
2013-07-26 15:00:00,56.36,56.41,56.28,56.3,152300.0,56.36,56.41,56.28,56.3,152300.0
2013-07-26 15:30:00,56.3,56.5,56.27,56.48,327000.0,56.3,56.5,56.27,56.48,327000.0
2013-07-29 09:30:00,56.19,56.47,55.89,56.45,181400.0,56.19,56.47,55.89,56.45,181400.0
2013-07-29 10:00:00,56.45,56.54,56.38,56.48,146600.0,56.45,56.54,56.38,56.48,146600.0
2013-07-29 10:30:00,56.47,56.56,56.38,56.53,140900.0,56.47,56.56,56.38,56.53,140900.0
2013-07-29 11:00:00,56.52,56.61,56.5,56.59,97800.0,56.52,56.61,56.5,56.59,97800.0
2013-07-29 11:30:00,56.56,56.67,56.54,56.65,97800.0,56.56,56.67,56.54,56.65,97800.0
2013-07-29 12:00:00,56.64,56.76,56.59,56.66,241100.0,56.64,56.76,56.59,56.66,241100.0
2013-07-29 12:30:00,56.65,56.73,56.57,56.69,91900.0,56.65,56.73,56.57,56.69,91900.0
2013-07-29 13:00:00,56.68,56.77,56.48,56.65,202100.0,56.68,56.77,56.48,56.65,202100.0
2013-07-29 13:30:00,56.63,56.81,56.61,56.76,81500.0,56.63,56.81,56.61,56.76,81500.0
2013-07-29 14:00:00,56.76,56.86,56.55,56.66,93500.0,56.76,56.86,56.55,56.66,93500.0
2013-07-29 14:30:00,56.66,56.72,56.5,56.51,80800.0,56.66,56.72,56.5,56.51,80800.0
2013-07-29 15:00:00,56.51,56.66,56.43,56.64,117900.0,56.51,56.66,56.43,56.64,117900.0
2013-07-29 15:30:00,56.65,56.79,56.59,56.67,335000.0,56.65,56.79,56.59,56.67,335000.0
2013-07-30 09:30:00,56.26,56.79,56.08,56.5,497200.0,56.26,56.79,56.08,56.5,497200.0
2013-07-30 10:00:00,56.46,56.73,56.37,56.67,224500.0,56.46,56.73,56.37,56.67,224500.0
2013-07-30 10:30:00,56.68,56.71,56.51,56.52,100200.0,56.68,56.71,56.51,56.52,100200.0
2013-07-30 11:00:00,56.56,56.62,56.52,56.57,87700.0,56.56,56.62,56.52,56.57,87700.0
2013-07-30 11:30:00,56.59,56.62,56.51,56.55,56800.0,56.59,56.62,56.51,56.55,56800.0
2013-07-30 12:00:00,56.56,56.61,56.4,56.42,64000.0,56.56,56.61,56.4,56.42,64000.0
2013-07-30 12:30:00,56.45,56.6,56.45,56.56,46600.0,56.45,56.6,56.45,56.56,46600.0
2013-07-30 13:00:00,56.56,56.56,56.46,56.49,40000.0,56.56,56.56,56.46,56.49,40000.0
2013-07-30 13:30:00,56.49,56.54,56.46,56.5,38800.0,56.49,56.54,56.46,56.5,38800.0
2013-07-30 14:00:00,56.5,56.52,56.47,56.5,129200.0,56.5,56.52,56.47,56.5,129200.0
2013-07-30 14:30:00,56.5,56.5,56.33,56.4,46600.0,56.5,56.5,56.33,56.4,46600.0
2013-07-30 15:00:00,56.4,56.52,56.4,56.49,129800.0,56.4,56.52,56.4,56.49,129800.0
2013-07-30 15:30:00,56.5,56.58,56.4,56.45,239400.0,56.5,56.58,56.4,56.45,239400.0
2013-07-31 09:30:00,56.57,56.68,56.4,56.62,183500.0,56.57,56.68,56.4,56.62,183500.0
2013-07-31 10:00:00,56.64,56.92,56.64,56.82,79600.0,56.64,56.92,56.64,56.82,79600.0
2013-07-31 10:30:00,56.82,56.94,56.79,56.91,131700.0,56.82,56.94,56.79,56.91,131700.0
2013-07-31 11:00:00,56.91,57.16,56.89,57.05,91900.0,56.91,57.16,56.89,57.05,91900.0
2013-07-31 11:30:00,57.04,57.26,57.04,57.23,104500.0,57.04,57.26,57.04,57.23,104500.0
2013-07-31 12:00:00,57.23,57.29,57.16,57.23,81400.0,57.23,57.29,57.16,57.23,81400.0
2013-07-31 12:30:00,57.23,57.26,57.07,57.17,55200.0,57.23,57.26,57.07,57.17,55200.0
2013-07-31 13:00:00,57.16,57.23,57.04,57.23,216000.0,57.16,57.23,57.04,57.23,216000.0
2013-07-31 13:30:00,57.23,57.26,57.15,57.21,72200.0,57.23,57.26,57.15,57.21,72200.0
2013-07-31 14:00:00,57.22,57.25,57.12,57.13,135400.0,57.22,57.25,57.12,57.13,135400.0
2013-07-31 14:30:00,57.14,57.19,57.01,57.05,168400.0,57.14,57.19,57.01,57.05,168400.0
2013-07-31 15:00:00,57.05,57.05,56.6,56.68,248800.0,57.05,57.05,56.6,56.68,248800.0
2013-07-31 15:30:00,56.68,56.68,56.24,56.29,499600.0,56.68,56.68,56.24,56.29,499600.0
2013-08-01 09:30:00,56.92,56.99,56.27,56.43,152100.0,56.92,56.99,56.27,56.43,152100.0
2013-08-01 10:00:00,56.45,56.8,56.42,56.69,186700.0,56.45,56.8,56.42,56.69,186700.0
2013-08-01 10:30:00,56.69,56.78,56.69,56.71,164700.0,56.69,56.78,56.69,56.71,164700.0
2013-08-01 11:00:00,56.71,56.95,56.7,56.94,112700.0,56.71,56.95,56.7,56.94,112700.0
2013-08-01 11:30:00,56.95,57.19,56.93,57.05,119700.0,56.95,57.19,56.93,57.05,119700.0
2013-08-01 12:00:00,57.05,57.22,57.0,57.13,68500.0,57.05,57.22,57.0,57.13,68500.0
2013-08-01 12:30:00,57.13,57.14,56.97,57.01,189900.0,57.13,57.14,56.97,57.01,189900.0
2013-08-01 13:00:00,57.02,57.06,56.98,57.0,130300.0,57.02,57.06,56.98,57.0,130300.0
2013-08-01 13:30:00,57.0,57.06,56.99,57.04,72500.0,57.0,57.06,56.99,57.04,72500.0
2013-08-01 14:00:00,57.04,57.09,56.99,57.09,126000.0,57.04,57.09,56.99,57.09,126000.0
2013-08-01 14:30:00,57.06,57.37,57.06,57.35,112000.0,57.06,57.37,57.06,57.35,112000.0
2013-08-01 15:00:00,57.35,57.54,57.35,57.51,102800.0,57.35,57.54,57.35,57.51,102800.0
2013-08-01 15:30:00,57.5,57.64,57.46,57.52,298200.0,57.5,57.64,57.46,57.52,298200.0
2013-08-02 09:30:00,57.84,58.49,57.55,57.89,264800.0,57.84,58.49,57.55,57.89,264800.0
2013-08-02 10:00:00,57.84,58.11,57.8,58.09,150100.0,57.84,58.11,57.8,58.09,150100.0
2013-08-02 10:30:00,58.08,58.11,57.84,58.01,136200.0,58.08,58.11,57.84,58.01,136200.0
2013-08-02 11:00:00,58.0,58.04,57.9,58.01,202100.0,58.0,58.04,57.9,58.01,202100.0
2013-08-02 11:30:00,58.01,58.03,57.95,58.01,253700.0,58.01,58.03,57.95,58.01,253700.0
2013-08-02 12:00:00,58.01,58.08,58.01,58.05,35400.0,58.01,58.08,58.01,58.05,35400.0
2013-08-02 12:30:00,58.05,58.1,58.0,58.07,49100.0,58.05,58.1,58.0,58.07,49100.0
2013-08-02 13:00:00,58.06,58.1,58.04,58.06,72200.0,58.06,58.1,58.04,58.06,72200.0
2013-08-02 13:30:00,58.05,58.21,58.05,58.16,80100.0,58.05,58.21,58.05,58.16,80100.0
2013-08-02 14:00:00,58.16,58.25,58.06,58.24,94000.0,58.16,58.25,58.06,58.24,94000.0
2013-08-02 14:30:00,58.25,58.37,58.21,58.36,127800.0,58.25,58.37,58.21,58.36,127800.0
2013-08-02 15:00:00,58.37,58.56,58.34,58.5,157900.0,58.37,58.56,58.34,58.5,157900.0
2013-08-02 15:30:00,58.49,58.73,58.44,58.63,395900.0,58.49,58.73,58.44,58.63,395900.0
2013-08-05 09:30:00,58.36,59.45,58.1,59.41,240100.0,58.36,59.45,58.1,59.41,240100.0
2013-08-05 10:00:00,59.44,59.44,58.94,59.13,157000.0,59.44,59.44,58.94,59.13,157000.0
2013-08-05 10:30:00,59.11,59.36,59.11,59.3,125900.0,59.11,59.36,59.11,59.3,125900.0
2013-08-05 11:00:00,59.3,59.36,59.2,59.29,104400.0,59.3,59.36,59.2,59.29,104400.0
2013-08-05 11:30:00,59.26,59.3,59.14,59.29,133800.0,59.26,59.3,59.14,59.29,133800.0
2013-08-05 12:00:00,59.27,59.46,59.26,59.43,139400.0,59.27,59.46,59.26,59.43,139400.0
2013-08-05 12:30:00,59.43,59.49,59.25,59.26,294600.0,59.43,59.49,59.25,59.26,294600.0
2013-08-05 13:00:00,59.26,59.32,59.1,59.21,151800.0,59.26,59.32,59.1,59.21,151800.0
2013-08-05 13:30:00,59.21,59.21,59.03,59.19,107700.0,59.21,59.21,59.03,59.19,107700.0
2013-08-05 14:00:00,59.2,59.23,59.08,59.22,136100.0,59.2,59.23,59.08,59.22,136100.0
2013-08-05 14:30:00,59.21,59.21,59.04,59.1,87200.0,59.21,59.21,59.04,59.1,87200.0
2013-08-05 15:00:00,59.1,59.16,59.05,59.12,134600.0,59.1,59.16,59.05,59.12,134600.0
2013-08-05 15:30:00,59.11,59.23,59.05,59.2,247700.0,59.11,59.23,59.05,59.2,247700.0
2013-08-06 09:30:00,58.94,59.1,58.44,58.53,218000.0,58.94,59.1,58.44,58.53,218000.0
2013-08-06 10:00:00,58.53,58.7,58.32,58.35,163600.0,58.53,58.7,58.32,58.35,163600.0
2013-08-06 10:30:00,58.35,58.38,57.98,58.36,187100.0,58.35,58.38,57.98,58.36,187100.0
2013-08-06 11:00:00,58.36,58.85,58.31,58.85,261300.0,58.36,58.85,58.31,58.85,261300.0
2013-08-06 11:30:00,58.84,59.0,58.65,58.91,84800.0,58.84,59.0,58.65,58.91,84800.0
2013-08-06 12:00:00,58.91,58.94,58.7,58.8,93700.0,58.91,58.94,58.7,58.8,93700.0
2013-08-06 12:30:00,58.8,58.9,58.76,58.79,68500.0,58.8,58.9,58.76,58.79,68500.0
2013-08-06 13:00:00,58.79,58.81,58.65,58.71,63200.0,58.79,58.81,58.65,58.71,63200.0
2013-08-06 13:30:00,58.7,58.74,58.64,58.69,32800.0,58.7,58.74,58.64,58.69,32800.0
2013-08-06 14:00:00,58.69,58.82,58.52,58.82,74500.0,58.69,58.82,58.52,58.82,74500.0
2013-08-06 14:30:00,58.82,58.84,58.62,58.72,60200.0,58.82,58.84,58.62,58.72,60200.0
2013-08-06 15:00:00,58.72,58.89,58.67,58.74,102100.0,58.72,58.89,58.67,58.74,102100.0
2013-08-06 15:30:00,58.74,58.94,58.74,58.9,241500.0,58.74,58.94,58.74,58.9,241500.0
2013-08-07 09:30:00,58.44,58.8,57.86,57.97,175500.0,58.44,58.8,57.86,57.97,175500.0
2013-08-07 10:00:00,57.98,58.02,57.63,57.63,142500.0,57.98,58.02,57.63,57.63,142500.0
2013-08-07 10:30:00,57.67,57.8,57.53,57.63,152200.0,57.67,57.8,57.53,57.63,152200.0
2013-08-07 11:00:00,57.65,57.78,57.47,57.67,129100.0,57.65,57.78,57.47,57.67,129100.0
2013-08-07 11:30:00,57.67,57.78,57.66,57.72,70900.0,57.67,57.78,57.66,57.72,70900.0
2013-08-07 12:00:00,57.72,57.95,57.7,57.9,126000.0,57.72,57.95,57.7,57.9,126000.0
2013-08-07 12:30:00,57.9,57.99,57.88,57.95,84900.0,57.9,57.99,57.88,57.95,84900.0
2013-08-07 13:00:00,57.95,58.0,57.85,57.93,95600.0,57.95,58.0,57.85,57.93,95600.0
2013-08-07 13:30:00,57.91,57.95,57.86,57.87,100500.0,57.91,57.95,57.86,57.87,100500.0
2013-08-07 14:00:00,57.87,57.98,57.83,57.86,70300.0,57.87,57.98,57.83,57.86,70300.0
2013-08-07 14:30:00,57.86,57.91,57.82,57.91,126100.0,57.86,57.91,57.82,57.91,126100.0
2013-08-07 15:00:00,57.91,57.93,57.84,57.89,158700.0,57.91,57.93,57.84,57.89,158700.0
2013-08-07 15:30:00,57.89,57.94,57.84,57.89,299700.0,57.89,57.94,57.84,57.89,299700.0
2013-08-08 09:30:00,58.25,58.87,58.08,58.19,188800.0,58.25,58.87,58.08,58.19,188800.0
2013-08-08 10:00:00,58.17,58.21,57.93,58.12,59600.0,58.17,58.21,57.93,58.12,59600.0
2013-08-08 10:30:00,58.12,58.16,57.9,57.93,98900.0,58.12,58.16,57.9,57.93,98900.0
2013-08-08 11:00:00,57.93,58.03,57.93,58.0,56300.0,57.93,58.03,57.93,58.0,56300.0
2013-08-08 11:30:00,58.0,58.25,57.99,58.13,108500.0,58.0,58.25,57.99,58.13,108500.0
2013-08-08 12:00:00,58.14,58.15,58.02,58.09,59500.0,58.14,58.15,58.02,58.09,59500.0
2013-08-08 12:30:00,58.09,58.19,58.01,58.19,33700.0,58.09,58.19,58.01,58.19,33700.0
2013-08-08 13:00:00,58.19,58.22,58.17,58.2,33700.0,58.19,58.22,58.17,58.2,33700.0
2013-08-08 13:30:00,58.21,58.27,58.17,58.19,27400.0,58.21,58.27,58.17,58.19,27400.0
2013-08-08 14:00:00,58.21,58.41,58.18,58.41,87900.0,58.21,58.41,58.18,58.41,87900.0
2013-08-08 14:30:00,58.41,58.41,58.28,58.39,52300.0,58.41,58.41,58.28,58.39,52300.0
2013-08-08 15:00:00,58.41,58.55,58.37,58.41,129000.0,58.41,58.55,58.37,58.41,129000.0
2013-08-08 15:30:00,58.41,58.57,58.41,58.5,138900.0,58.41,58.57,58.41,58.5,138900.0
2013-08-09 09:30:00,58.51,58.87,58.29,58.55,120100.0,58.51,58.87,58.29,58.55,120100.0
2013-08-09 10:00:00,58.42,58.74,58.42,58.53,61200.0,58.42,58.74,58.42,58.53,61200.0
2013-08-09 10:30:00,58.51,58.73,58.48,58.51,41000.0,58.51,58.73,58.48,58.51,41000.0
2013-08-09 11:00:00,58.49,58.6,58.42,58.54,120000.0,58.49,58.6,58.42,58.54,120000.0
2013-08-09 11:30:00,58.55,58.75,58.54,58.64,16900.0,58.55,58.75,58.54,58.64,16900.0
2013-08-09 12:00:00,58.62,58.78,58.62,58.77,19700.0,58.62,58.78,58.62,58.77,19700.0
2013-08-09 12:30:00,58.78,58.9,58.68,58.72,15400.0,58.78,58.9,58.68,58.72,15400.0
2013-08-09 13:00:00,58.69,58.89,58.66,58.86,45300.0,58.69,58.89,58.66,58.86,45300.0
2013-08-09 13:30:00,58.87,58.89,58.67,58.73,24100.0,58.87,58.89,58.67,58.73,24100.0
2013-08-09 14:00:00,58.72,58.72,58.52,58.7,49600.0,58.72,58.72,58.52,58.7,49600.0
2013-08-09 14:30:00,58.7,58.75,58.63,58.7,40700.0,58.7,58.75,58.63,58.7,40700.0
2013-08-09 15:00:00,58.71,58.75,58.57,58.57,64000.0,58.71,58.75,58.57,58.57,64000.0
2013-08-09 15:30:00,58.59,58.67,58.59,58.65,132600.0,58.59,58.67,58.59,58.65,132600.0
2013-08-12 09:30:00,58.5,58.85,58.33,58.65,50600.0,58.5,58.85,58.33,58.65,50600.0
2013-08-12 10:00:00,58.69,58.9,58.66,58.79,50600.0,58.69,58.9,58.66,58.79,50600.0
2013-08-12 10:30:00,58.8,58.9,58.72,58.89,88200.0,58.8,58.9,58.72,58.89,88200.0
2013-08-12 11:00:00,58.87,58.9,58.75,58.87,29300.0,58.87,58.9,58.75,58.87,29300.0
2013-08-12 11:30:00,58.86,58.93,58.75,58.83,33000.0,58.86,58.93,58.75,58.83,33000.0
2013-08-12 12:00:00,58.82,58.87,58.76,58.86,20200.0,58.82,58.87,58.76,58.86,20200.0
2013-08-12 12:30:00,58.81,58.84,58.74,58.79,19700.0,58.81,58.84,58.74,58.79,19700.0
2013-08-12 13:00:00,58.8,58.85,58.7,58.73,23700.0,58.8,58.85,58.7,58.73,23700.0
2013-08-12 13:30:00,58.73,58.77,58.66,58.7,28700.0,58.73,58.77,58.66,58.7,28700.0
2013-08-12 14:00:00,58.68,58.85,58.68,58.83,28700.0,58.68,58.85,58.68,58.83,28700.0
2013-08-12 14:30:00,58.84,58.92,58.79,58.89,29500.0,58.84,58.92,58.79,58.89,29500.0
2013-08-12 15:00:00,58.9,58.95,58.84,58.85,43000.0,58.9,58.95,58.84,58.85,43000.0
2013-08-12 15:30:00,58.85,58.92,58.82,58.87,90900.0,58.85,58.92,58.82,58.87,90900.0
2013-08-13 09:30:00,58.69,59.03,58.64,58.78,94100.0,58.69,59.03,58.64,58.78,94100.0
2013-08-13 10:00:00,58.75,58.75,58.36,58.54,56800.0,58.75,58.75,58.36,58.54,56800.0
2013-08-13 10:30:00,58.53,58.85,58.48,58.78,32800.0,58.53,58.85,58.48,58.78,32800.0
2013-08-13 11:00:00,58.76,58.96,58.76,58.87,78300.0,58.76,58.96,58.76,58.87,78300.0
2013-08-13 11:30:00,58.87,58.93,58.85,58.92,38100.0,58.87,58.93,58.85,58.92,38100.0
2013-08-13 12:00:00,58.9,59.15,58.84,59.15,47800.0,58.9,59.15,58.84,59.15,47800.0
2013-08-13 12:30:00,59.15,59.16,59.01,59.07,132900.0,59.15,59.16,59.01,59.07,132900.0
2013-08-13 13:00:00,59.08,59.11,59.04,59.04,19500.0,59.08,59.11,59.04,59.04,19500.0
2013-08-13 13:30:00,59.03,59.05,58.95,58.98,21200.0,59.03,59.05,58.95,58.98,21200.0
2013-08-13 14:00:00,58.98,59.01,58.88,58.92,37200.0,58.98,59.01,58.88,58.92,37200.0
2013-08-13 14:30:00,58.91,58.94,58.82,58.87,27800.0,58.91,58.94,58.82,58.87,27800.0
2013-08-13 15:00:00,58.86,58.91,58.8,58.85,49400.0,58.86,58.91,58.8,58.85,49400.0
2013-08-13 15:30:00,58.83,58.9,58.76,58.78,81200.0,58.83,58.9,58.76,58.78,81200.0
2013-08-14 09:30:00,58.7,58.84,58.45,58.73,66000.0,58.7,58.84,58.45,58.73,66000.0
2013-08-14 10:00:00,58.72,58.73,58.36,58.4,40500.0,58.72,58.73,58.36,58.4,40500.0
2013-08-14 10:30:00,58.37,58.41,57.87,58.05,236500.0,58.37,58.41,57.87,58.05,236500.0
2013-08-14 11:00:00,58.05,58.08,57.91,58.04,70700.0,58.05,58.08,57.91,58.04,70700.0
2013-08-14 11:30:00,58.05,58.06,57.95,58.0,65600.0,58.05,58.06,57.95,58.0,65600.0
2013-08-14 12:00:00,58.0,58.07,57.93,58.0,52800.0,58.0,58.07,57.93,58.0,52800.0
2013-08-14 12:30:00,58.01,58.02,57.92,57.98,35600.0,58.01,58.02,57.92,57.98,35600.0
2013-08-14 13:00:00,57.98,58.0,57.96,58.0,27300.0,57.98,58.0,57.96,58.0,27300.0
2013-08-14 13:30:00,58.0,58.0,57.9,57.95,39900.0,58.0,58.0,57.9,57.95,39900.0
2013-08-14 14:00:00,57.95,57.98,57.9,57.93,55500.0,57.95,57.98,57.9,57.93,55500.0
2013-08-14 14:30:00,57.93,57.99,57.88,57.9,46700.0,57.93,57.99,57.88,57.9,46700.0
2013-08-14 15:00:00,57.9,57.94,57.86,57.86,74300.0,57.9,57.94,57.86,57.86,74300.0
2013-08-14 15:30:00,57.86,57.87,57.69,57.73,214800.0,57.86,57.87,57.69,57.73,214800.0
2013-08-15 09:30:00,57.14,57.68,57.14,57.37,103700.0,57.14,57.68,57.14,57.37,103700.0
2013-08-15 10:00:00,57.37,57.43,56.81,57.04,162600.0,57.37,57.43,56.81,57.04,162600.0
2013-08-15 10:30:00,57.03,57.07,56.71,56.77,116200.0,57.03,57.07,56.71,56.77,116200.0
2013-08-15 11:00:00,56.77,57.11,56.72,57.05,151100.0,56.77,57.11,56.72,57.05,151100.0
2013-08-15 11:30:00,57.05,57.07,56.93,56.95,63000.0,57.05,57.07,56.93,56.95,63000.0
2013-08-15 12:00:00,56.96,57.02,56.87,56.95,50600.0,56.96,57.02,56.87,56.95,50600.0
2013-08-15 12:30:00,56.95,57.06,56.84,56.88,71800.0,56.95,57.06,56.84,56.88,71800.0
2013-08-15 13:00:00,56.86,56.87,56.72,56.75,65400.0,56.86,56.87,56.72,56.75,65400.0
2013-08-15 13:30:00,56.76,56.88,56.74,56.75,41800.0,56.76,56.88,56.74,56.75,41800.0
2013-08-15 14:00:00,56.75,56.85,56.69,56.74,81600.0,56.75,56.85,56.69,56.74,81600.0
2013-08-15 14:30:00,56.75,56.98,56.7,56.83,97800.0,56.75,56.98,56.7,56.83,97800.0
2013-08-15 15:00:00,56.84,56.94,56.7,56.84,114300.0,56.84,56.94,56.7,56.84,114300.0
2013-08-15 15:30:00,56.85,56.86,56.77,56.84,171600.0,56.85,56.86,56.77,56.84,171600.0
2013-08-16 09:30:00,57.38,57.38,56.22,56.48,201500.0,57.38,57.38,56.22,56.48,201500.0
2013-08-16 10:00:00,56.47,56.64,56.3,56.51,153000.0,56.47,56.64,56.3,56.51,153000.0
2013-08-16 10:30:00,56.52,56.66,56.46,56.5,89400.0,56.52,56.66,56.46,56.5,89400.0
2013-08-16 11:00:00,56.5,56.5,56.39,56.48,61300.0,56.5,56.5,56.39,56.48,61300.0
2013-08-16 11:30:00,56.5,56.63,56.43,56.59,55800.0,56.5,56.63,56.43,56.59,55800.0
2013-08-16 12:00:00,56.58,56.75,56.55,56.67,72600.0,56.58,56.75,56.55,56.67,72600.0
2013-08-16 12:30:00,56.66,56.87,56.65,56.81,49000.0,56.66,56.87,56.65,56.81,49000.0
2013-08-16 13:00:00,56.83,56.83,56.62,56.74,50600.0,56.83,56.83,56.62,56.74,50600.0
2013-08-16 13:30:00,56.74,56.74,56.61,56.68,46000.0,56.74,56.74,56.61,56.68,46000.0
2013-08-16 14:00:00,56.68,56.72,56.56,56.57,50300.0,56.68,56.72,56.56,56.57,50300.0
2013-08-16 14:30:00,56.57,56.68,56.49,56.58,84000.0,56.57,56.68,56.49,56.58,84000.0
2013-08-16 15:00:00,56.58,56.68,56.56,56.61,51800.0,56.58,56.68,56.56,56.61,51800.0
2013-08-16 15:30:00,56.61,56.77,56.51,56.53,131500.0,56.61,56.77,56.51,56.53,131500.0
2013-08-19 09:30:00,56.57,57.24,56.57,57.07,87800.0,56.57,57.24,56.57,57.07,87800.0
2013-08-19 10:00:00,57.09,57.37,56.78,56.92,68400.0,57.09,57.37,56.78,56.92,68400.0
2013-08-19 10:30:00,56.92,57.21,56.89,57.11,82800.0,56.92,57.21,56.89,57.11,82800.0
2013-08-19 11:00:00,57.14,57.18,56.86,57.1,28400.0,57.14,57.18,56.86,57.1,28400.0
2013-08-19 11:30:00,57.09,57.18,56.98,57.15,19900.0,57.09,57.18,56.98,57.15,19900.0
2013-08-19 12:00:00,57.15,57.21,57.12,57.17,23200.0,57.15,57.21,57.12,57.17,23200.0
2013-08-19 12:30:00,57.16,57.26,57.1,57.18,18300.0,57.16,57.26,57.1,57.18,18300.0
2013-08-19 13:00:00,57.2,57.2,57.07,57.1,11000.0,57.2,57.2,57.07,57.1,11000.0
2013-08-19 13:30:00,57.09,57.13,56.92,57.07,20200.0,57.09,57.13,56.92,57.07,20200.0
2013-08-19 14:00:00,57.06,57.06,56.89,56.91,21500.0,57.06,57.06,56.89,56.91,21500.0
2013-08-19 14:30:00,56.92,56.92,56.72,56.75,40200.0,56.92,56.92,56.72,56.75,40200.0
2013-08-19 15:00:00,56.75,56.75,56.59,56.63,50300.0,56.75,56.75,56.59,56.63,50300.0
2013-08-19 15:30:00,56.61,56.67,56.46,56.46,115700.0,56.61,56.67,56.46,56.46,115700.0
2013-08-20 09:30:00,56.32,56.78,55.96,56.58,63100.0,56.32,56.78,55.96,56.58,63100.0
2013-08-20 10:00:00,56.58,56.66,56.33,56.35,60600.0,56.58,56.66,56.33,56.35,60600.0
2013-08-20 10:30:00,56.39,56.65,56.35,56.63,50800.0,56.39,56.65,56.35,56.63,50800.0
2013-08-20 11:00:00,56.64,56.72,56.58,56.67,25900.0,56.64,56.72,56.58,56.67,25900.0
2013-08-20 11:30:00,56.67,56.82,56.63,56.8,36500.0,56.67,56.82,56.63,56.8,36500.0
2013-08-20 12:00:00,56.8,57.04,56.8,56.99,48300.0,56.8,57.04,56.8,56.99,48300.0
2013-08-20 12:30:00,56.99,57.05,56.92,57.05,60900.0,56.99,57.05,56.92,57.05,60900.0
2013-08-20 13:00:00,57.06,57.17,56.88,56.9,55900.0,57.06,57.17,56.88,56.9,55900.0
2013-08-20 13:30:00,56.9,56.95,56.81,56.81,18100.0,56.9,56.95,56.81,56.81,18100.0
2013-08-20 14:00:00,56.81,56.92,56.71,56.77,19700.0,56.81,56.92,56.71,56.77,19700.0
2013-08-20 14:30:00,56.78,56.86,56.61,56.61,25200.0,56.78,56.86,56.61,56.61,25200.0
2013-08-20 15:00:00,56.64,56.81,56.64,56.79,31500.0,56.64,56.81,56.64,56.79,31500.0
2013-08-20 15:30:00,56.79,56.86,56.62,56.7,95500.0,56.79,56.86,56.62,56.7,95500.0
2013-08-21 09:30:00,56.48,57.17,56.2,57.04,44300.0,56.48,57.17,56.2,57.04,44300.0
2013-08-21 10:00:00,57.01,57.09,56.93,56.97,55200.0,57.01,57.09,56.93,56.97,55200.0
2013-08-21 10:30:00,56.97,57.03,56.85,56.87,38300.0,56.97,57.03,56.85,56.87,38300.0
2013-08-21 11:00:00,56.87,56.89,56.66,56.77,41500.0,56.87,56.89,56.66,56.77,41500.0
2013-08-21 11:30:00,56.8,56.8,56.46,56.57,21100.0,56.8,56.8,56.46,56.57,21100.0
2013-08-21 12:00:00,56.59,56.67,56.56,56.61,19400.0,56.59,56.67,56.56,56.61,19400.0
2013-08-21 12:30:00,56.61,56.61,56.5,56.52,21700.0,56.61,56.61,56.5,56.52,21700.0
2013-08-21 13:00:00,56.52,56.66,56.5,56.61,28500.0,56.52,56.66,56.5,56.61,28500.0
2013-08-21 13:30:00,56.62,56.66,56.5,56.51,22500.0,56.62,56.66,56.5,56.51,22500.0
2013-08-21 14:00:00,56.51,56.6,56.2,56.58,54600.0,56.51,56.6,56.2,56.58,54600.0
2013-08-21 14:30:00,56.57,56.73,56.57,56.67,69700.0,56.57,56.73,56.57,56.67,69700.0
2013-08-21 15:00:00,56.67,56.76,56.56,56.56,39900.0,56.67,56.76,56.56,56.56,39900.0
2013-08-21 15:30:00,56.55,56.64,56.37,56.38,184800.0,56.55,56.64,56.37,56.38,184800.0
2013-08-22 09:30:00,56.83,57.63,56.57,57.18,96000.0,56.83,57.63,56.57,57.18,96000.0
2013-08-22 10:00:00,57.19,57.48,57.15,57.28,52400.0,57.19,57.48,57.15,57.28,52400.0
2013-08-22 10:30:00,57.28,57.39,57.2,57.24,66500.0,57.28,57.39,57.2,57.24,66500.0
2013-08-22 11:00:00,57.27,57.31,57.04,57.11,48900.0,57.27,57.31,57.04,57.11,48900.0
2013-08-22 11:30:00,57.09,57.19,57.02,57.14,18900.0,57.09,57.19,57.02,57.14,18900.0
2013-08-22 12:00:00,57.14,57.18,57.11,57.15,6900.0,57.14,57.18,57.11,57.15,6900.0
2013-08-22 12:30:00,57.15,57.15,57.15,57.15,0.0,57.15,57.15,57.15,57.15,0.0
2013-08-22 13:00:00,57.15,57.15,57.15,57.15,0.0,57.15,57.15,57.15,57.15,0.0
2013-08-22 13:30:00,57.15,57.15,57.15,57.15,0.0,57.15,57.15,57.15,57.15,0.0
2013-08-22 14:00:00,57.16,57.16,57.16,57.16,200.0,57.16,57.16,57.16,57.16,200.0
2013-08-22 14:30:00,57.16,57.16,57.16,57.16,0.0,57.16,57.16,57.16,57.16,0.0
2013-08-22 15:00:00,57.16,57.46,56.79,57.36,25200.0,57.16,57.46,56.79,57.36,25200.0
2013-08-22 15:30:00,57.36,57.4,57.19,57.23,105200.0,57.36,57.4,57.19,57.23,105200.0
2013-08-23 09:30:00,57.31,57.84,57.16,57.66,66700.0,57.31,57.84,57.16,57.66,66700.0
2013-08-23 10:00:00,57.62,57.74,57.5,57.6,82000.0,57.62,57.74,57.5,57.6,82000.0
2013-08-23 10:30:00,57.55,57.79,57.53,57.7,40500.0,57.55,57.79,57.53,57.7,40500.0
2013-08-23 11:00:00,57.7,57.75,57.65,57.7,51400.0,57.7,57.75,57.65,57.7,51400.0
2013-08-23 11:30:00,57.71,57.78,57.59,57.78,20700.0,57.71,57.78,57.59,57.78,20700.0
2013-08-23 12:00:00,57.8,57.85,57.73,57.8,23500.0,57.8,57.85,57.73,57.8,23500.0
2013-08-23 12:30:00,57.8,57.83,57.72,57.81,16800.0,57.8,57.83,57.72,57.81,16800.0
2013-08-23 13:00:00,57.78,57.81,57.65,57.75,32800.0,57.78,57.81,57.65,57.75,32800.0
2013-08-23 13:30:00,57.75,57.75,57.6,57.74,32900.0,57.75,57.75,57.6,57.74,32900.0
2013-08-23 14:00:00,57.73,57.78,57.7,57.77,31500.0,57.73,57.78,57.7,57.77,31500.0
2013-08-23 14:30:00,57.74,57.82,57.61,57.68,34800.0,57.74,57.82,57.61,57.68,34800.0
2013-08-23 15:00:00,57.68,57.77,57.65,57.71,48200.0,57.68,57.77,57.65,57.71,48200.0
2013-08-23 15:30:00,57.7,57.81,57.69,57.72,157400.0,57.7,57.81,57.69,57.72,157400.0
2013-08-26 09:30:00,57.65,57.67,57.15,57.59,59700.0,57.65,57.67,57.15,57.59,59700.0
2013-08-26 10:00:00,57.61,57.64,57.4,57.4,37200.0,57.61,57.64,57.4,57.4,37200.0
2013-08-26 10:30:00,57.41,57.45,57.29,57.35,33700.0,57.41,57.45,57.29,57.35,33700.0
2013-08-26 11:00:00,57.35,57.48,57.25,57.32,45000.0,57.35,57.48,57.25,57.32,45000.0
2013-08-26 11:30:00,57.35,57.36,57.19,57.22,27300.0,57.35,57.36,57.19,57.22,27300.0
2013-08-26 12:00:00,57.22,57.22,57.03,57.12,20300.0,57.22,57.22,57.03,57.12,20300.0
2013-08-26 12:30:00,57.13,57.34,57.13,57.21,24100.0,57.13,57.34,57.13,57.21,24100.0
2013-08-26 13:00:00,57.21,57.28,57.09,57.21,15500.0,57.21,57.28,57.09,57.21,15500.0
2013-08-26 13:30:00,57.19,57.19,56.99,56.99,21800.0,57.19,57.19,56.99,56.99,21800.0
2013-08-26 14:00:00,56.99,57.11,56.98,57.09,45700.0,56.99,57.11,56.98,57.09,45700.0
2013-08-26 14:30:00,57.11,57.16,56.92,57.06,40300.0,57.11,57.16,56.92,57.06,40300.0
2013-08-26 15:00:00,57.06,57.16,56.76,56.92,60300.0,57.06,57.16,56.76,56.92,60300.0
2013-08-26 15:30:00,56.94,57.07,56.84,56.88,110000.0,56.94,57.07,56.84,56.88,110000.0
2013-08-27 09:30:00,56.44,56.47,55.79,56.03,63600.0,56.44,56.47,55.79,56.03,63600.0
2013-08-27 10:00:00,55.94,56.18,55.94,56.04,44700.0,55.94,56.18,55.94,56.04,44700.0
2013-08-27 10:30:00,56.04,56.32,55.93,56.32,57700.0,56.04,56.32,55.93,56.32,57700.0
2013-08-27 11:00:00,56.32,56.55,56.22,56.51,72900.0,56.32,56.55,56.22,56.51,72900.0
2013-08-27 11:30:00,56.51,56.56,56.38,56.53,32300.0,56.51,56.56,56.38,56.53,32300.0
2013-08-27 12:00:00,56.51,56.51,55.98,56.03,76800.0,56.51,56.51,55.98,56.03,76800.0
2013-08-27 12:30:00,56.01,56.32,55.99,56.23,38200.0,56.01,56.32,55.99,56.23,38200.0
2013-08-27 13:00:00,56.23,56.29,56.02,56.04,27100.0,56.23,56.29,56.02,56.04,27100.0
2013-08-27 13:30:00,56.02,56.05,55.9,55.91,50800.0,56.02,56.05,55.9,55.91,50800.0
2013-08-27 14:00:00,55.9,55.91,55.51,55.63,84200.0,55.9,55.91,55.51,55.63,84200.0
2013-08-27 14:30:00,55.63,55.66,55.51,55.64,78800.0,55.63,55.66,55.51,55.64,78800.0
2013-08-27 15:00:00,55.65,55.78,55.5,55.58,96300.0,55.65,55.78,55.5,55.58,96300.0
2013-08-27 15:30:00,55.57,55.75,55.42,55.47,300000.0,55.57,55.75,55.42,55.47,300000.0
2013-08-28 09:30:00,55.5,55.71,55.38,55.47,65600.0,55.5,55.71,55.38,55.47,65600.0
2013-08-28 10:00:00,55.53,56.02,55.51,55.86,51200.0,55.53,56.02,55.51,55.86,51200.0
2013-08-28 10:30:00,55.86,55.98,55.7,55.95,71800.0,55.86,55.98,55.7,55.95,71800.0
2013-08-28 11:00:00,55.91,56.02,55.79,55.79,33300.0,55.91,56.02,55.79,55.79,33300.0
2013-08-28 11:30:00,55.81,56.01,55.81,55.99,33900.0,55.81,56.01,55.81,55.99,33900.0
2013-08-28 12:00:00,55.99,56.17,55.95,56.14,33100.0,55.99,56.17,55.95,56.14,33100.0
2013-08-28 12:30:00,56.15,56.28,56.15,56.18,22200.0,56.15,56.28,56.15,56.18,22200.0
2013-08-28 13:00:00,56.16,56.24,56.15,56.21,14400.0,56.16,56.24,56.15,56.21,14400.0
2013-08-28 13:30:00,56.21,56.22,56.1,56.13,16000.0,56.21,56.22,56.1,56.13,16000.0
2013-08-28 14:00:00,56.13,56.14,55.99,56.01,20100.0,56.13,56.14,55.99,56.01,20100.0
2013-08-28 14:30:00,56.01,56.06,55.99,56.0,22600.0,56.01,56.06,55.99,56.0,22600.0
2013-08-28 15:00:00,56.0,56.1,55.97,56.02,38900.0,56.0,56.1,55.97,56.02,38900.0
2013-08-28 15:30:00,56.06,56.06,55.9,55.93,129000.0,56.06,56.06,55.9,55.93,129000.0
2013-08-29 09:30:00,55.9,56.49,55.66,56.3,41100.0,55.9,56.49,55.66,56.3,41100.0
2013-08-29 10:00:00,56.27,56.53,56.25,56.33,25600.0,56.27,56.53,56.25,56.33,25600.0
2013-08-29 10:30:00,56.38,56.64,56.38,56.5,19300.0,56.38,56.64,56.38,56.5,19300.0
2013-08-29 11:00:00,56.5,56.52,56.39,56.41,16500.0,56.5,56.52,56.39,56.41,16500.0
2013-08-29 11:30:00,56.41,56.48,56.4,56.46,20700.0,56.41,56.48,56.4,56.46,20700.0
2013-08-29 12:00:00,56.45,56.51,56.44,56.49,21600.0,56.45,56.51,56.44,56.49,21600.0
2013-08-29 12:30:00,56.49,56.52,56.45,56.47,16700.0,56.49,56.52,56.45,56.47,16700.0
2013-08-29 13:00:00,56.47,56.54,56.43,56.46,18000.0,56.47,56.54,56.43,56.46,18000.0
2013-08-29 13:30:00,56.46,56.52,56.42,56.52,10600.0,56.46,56.52,56.42,56.52,10600.0
2013-08-29 14:00:00,56.51,56.66,56.51,56.62,14400.0,56.51,56.66,56.51,56.62,14400.0
2013-08-29 14:30:00,56.63,56.67,56.5,56.53,14500.0,56.63,56.67,56.5,56.53,14500.0
2013-08-29 15:00:00,56.54,56.57,56.45,56.49,30800.0,56.54,56.57,56.45,56.49,30800.0
2013-08-29 15:30:00,56.49,56.56,56.42,56.42,90400.0,56.49,56.56,56.42,56.42,90400.0
2013-08-30 09:30:00,56.58,56.63,56.01,56.37,45200.0,56.58,56.63,56.01,56.37,45200.0
2013-08-30 10:00:00,56.38,56.38,56.13,56.21,19100.0,56.38,56.38,56.13,56.21,19100.0
2013-08-30 10:30:00,56.18,56.29,56.05,56.18,24600.0,56.18,56.29,56.05,56.18,24600.0
2013-08-30 11:00:00,56.19,56.38,56.12,56.3,16800.0,56.19,56.38,56.12,56.3,16800.0
2013-08-30 11:30:00,56.29,56.31,55.96,56.07,24700.0,56.29,56.31,55.96,56.07,24700.0
2013-08-30 12:00:00,56.04,56.12,55.99,56.05,8900.0,56.04,56.12,55.99,56.05,8900.0
2013-08-30 12:30:00,56.08,56.14,55.98,56.07,10900.0,56.08,56.14,55.98,56.07,10900.0
2013-08-30 13:00:00,56.03,56.14,55.74,56.08,20000.0,56.03,56.14,55.74,56.08,20000.0
2013-08-30 13:30:00,56.08,56.11,55.91,55.91,13400.0,56.08,56.11,55.91,55.91,13400.0
2013-08-30 14:00:00,55.88,55.98,55.81,55.95,16700.0,55.88,55.98,55.81,55.95,16700.0
2013-08-30 14:30:00,55.92,56.16,55.91,56.12,30200.0,55.92,56.16,55.91,56.12,30200.0
2013-08-30 15:00:00,56.12,56.24,56.07,56.23,48900.0,56.12,56.24,56.07,56.23,48900.0
2013-08-30 15:30:00,56.23,56.23,55.95,56.08,112900.0,56.23,56.23,55.95,56.08,112900.0
2013-09-03 09:30:00,56.5,56.89,56.1,56.7,61300.0,56.5,56.89,56.1,56.7,61300.0
2013-09-03 10:00:00,56.7,56.74,56.36,56.45,30900.0,56.7,56.74,56.36,56.45,30900.0
2013-09-03 10:30:00,56.45,56.91,56.44,56.79,40700.0,56.45,56.91,56.44,56.79,40700.0
2013-09-03 11:00:00,56.89,56.94,56.43,56.43,26200.0,56.89,56.94,56.43,56.43,26200.0
2013-09-03 11:30:00,56.44,56.49,56.27,56.33,21600.0,56.44,56.49,56.27,56.33,21600.0
2013-09-03 12:00:00,56.33,56.47,56.31,56.43,12100.0,56.33,56.47,56.31,56.43,12100.0
2013-09-03 12:30:00,56.45,56.48,56.21,56.21,15400.0,56.45,56.48,56.21,56.21,15400.0
2013-09-03 13:00:00,56.2,56.26,56.12,56.19,18800.0,56.2,56.26,56.12,56.19,18800.0
2013-09-03 13:30:00,56.19,56.21,56.07,56.09,17700.0,56.19,56.21,56.07,56.09,17700.0
2013-09-03 14:00:00,56.12,56.2,56.05,56.12,20700.0,56.12,56.2,56.05,56.12,20700.0
2013-09-03 14:30:00,56.16,56.27,56.05,56.22,33000.0,56.16,56.27,56.05,56.22,33000.0
2013-09-03 15:00:00,56.22,56.52,56.22,56.49,47300.0,56.22,56.52,56.22,56.49,47300.0
2013-09-03 15:30:00,56.5,56.56,56.23,56.34,104100.0,56.5,56.56,56.23,56.34,104100.0
2013-09-04 09:30:00,56.33,56.68,56.0,56.54,36200.0,56.33,56.68,56.0,56.54,36200.0
2013-09-04 10:00:00,56.54,56.8,56.54,56.7,29400.0,56.54,56.8,56.54,56.7,29400.0
2013-09-04 10:30:00,56.7,56.7,56.52,56.6,24600.0,56.7,56.7,56.52,56.6,24600.0
2013-09-04 11:00:00,56.59,56.71,56.54,56.59,18500.0,56.59,56.71,56.54,56.59,18500.0
2013-09-04 11:30:00,56.6,56.77,56.57,56.75,27500.0,56.6,56.77,56.57,56.75,27500.0
2013-09-04 12:00:00,56.76,56.79,56.66,56.7,21300.0,56.76,56.79,56.66,56.7,21300.0
2013-09-04 12:30:00,56.71,56.75,56.65,56.69,19800.0,56.71,56.75,56.65,56.69,19800.0
2013-09-04 13:00:00,56.71,56.75,56.59,56.61,47400.0,56.71,56.75,56.59,56.61,47400.0
2013-09-04 13:30:00,56.61,56.65,56.55,56.64,23000.0,56.61,56.65,56.55,56.64,23000.0
2013-09-04 14:00:00,56.63,56.71,56.58,56.58,29600.0,56.63,56.71,56.58,56.58,29600.0
2013-09-04 14:30:00,56.57,56.69,56.54,56.65,44000.0,56.57,56.69,56.54,56.65,44000.0
2013-09-04 15:00:00,56.65,56.84,56.62,56.63,78100.0,56.65,56.84,56.62,56.63,78100.0
2013-09-04 15:30:00,56.64,56.69,56.54,56.63,102000.0,56.64,56.69,56.54,56.63,102000.0
2013-09-05 09:30:00,56.45,57.09,56.22,56.65,36000.0,56.45,57.09,56.22,56.65,36000.0
2013-09-05 10:00:00,56.73,57.0,56.66,56.93,21000.0,56.73,57.0,56.66,56.93,21000.0
2013-09-05 10:30:00,56.9,56.93,56.62,56.63,31500.0,56.9,56.93,56.62,56.63,31500.0
2013-09-05 11:00:00,56.63,56.89,56.62,56.85,21300.0,56.63,56.89,56.62,56.85,21300.0
2013-09-05 11:30:00,56.87,56.99,56.86,56.89,16600.0,56.87,56.99,56.86,56.89,16600.0
2013-09-05 12:00:00,56.89,56.91,56.85,56.9,22200.0,56.89,56.91,56.85,56.9,22200.0
2013-09-05 12:30:00,56.9,57.05,56.89,57.05,35800.0,56.9,57.05,56.89,57.05,35800.0
2013-09-05 13:00:00,57.06,57.08,56.88,57.01,29100.0,57.06,57.08,56.88,57.01,29100.0
2013-09-05 13:30:00,57.01,57.1,56.95,57.01,22700.0,57.01,57.1,56.95,57.01,22700.0
2013-09-05 14:00:00,56.97,57.09,56.97,57.03,15100.0,56.97,57.09,56.97,57.03,15100.0
2013-09-05 14:30:00,57.04,57.14,57.02,57.07,22300.0,57.04,57.14,57.02,57.07,22300.0
2013-09-05 15:00:00,57.07,57.07,56.9,56.97,28400.0,57.07,57.07,56.9,56.97,28400.0
2013-09-05 15:30:00,56.96,56.99,56.85,56.9,68500.0,56.96,56.99,56.85,56.9,68500.0
2013-09-06 09:30:00,57.17,57.69,56.67,56.73,112700.0,57.17,57.69,56.67,56.73,112700.0
2013-09-06 10:00:00,56.68,56.84,56.33,56.71,62700.0,56.68,56.84,56.33,56.71,62700.0
2013-09-06 10:30:00,56.71,57.09,56.7,56.96,27900.0,56.71,57.09,56.7,56.96,27900.0
2013-09-06 11:00:00,57.0,57.03,56.87,56.9,50600.0,57.0,57.03,56.87,56.9,50600.0
2013-09-06 11:30:00,56.91,57.1,56.91,56.99,21700.0,56.91,57.1,56.91,56.99,21700.0
2013-09-06 12:00:00,56.96,57.0,56.8,56.8,13300.0,56.96,57.0,56.8,56.8,13300.0
2013-09-06 12:30:00,56.81,56.87,56.73,56.73,22300.0,56.81,56.87,56.73,56.73,22300.0
2013-09-06 13:00:00,56.73,56.79,56.73,56.77,26100.0,56.73,56.79,56.73,56.77,26100.0
2013-09-06 13:30:00,56.78,56.88,56.69,56.81,43700.0,56.78,56.88,56.69,56.81,43700.0
2013-09-06 14:00:00,56.86,56.9,56.72,56.75,40500.0,56.86,56.9,56.72,56.75,40500.0
2013-09-06 14:30:00,56.75,56.76,56.49,56.51,63800.0,56.75,56.76,56.49,56.51,63800.0
2013-09-06 15:00:00,56.5,56.71,56.37,56.66,70900.0,56.5,56.71,56.37,56.66,70900.0
2013-09-06 15:30:00,56.67,56.67,56.28,56.3,173300.0,56.67,56.67,56.28,56.3,173300.0
2013-09-09 09:30:00,56.47,57.1,56.47,57.01,54600.0,56.47,57.1,56.47,57.01,54600.0
2013-09-09 10:00:00,57.0,57.16,56.87,56.99,51200.0,57.0,57.16,56.87,56.99,51200.0
2013-09-09 10:30:00,56.98,57.24,56.95,57.13,66700.0,56.98,57.24,56.95,57.13,66700.0
2013-09-09 11:00:00,57.14,57.46,57.13,57.46,42600.0,57.14,57.46,57.13,57.46,42600.0
2013-09-09 11:30:00,57.45,57.47,57.22,57.28,59500.0,57.45,57.47,57.22,57.28,59500.0
2013-09-09 12:00:00,57.27,57.29,57.04,57.28,73700.0,57.27,57.29,57.04,57.28,73700.0
2013-09-09 12:30:00,57.27,57.3,57.18,57.2,44500.0,57.27,57.3,57.18,57.2,44500.0
2013-09-09 13:00:00,57.21,57.22,57.1,57.16,49500.0,57.21,57.22,57.1,57.16,49500.0
2013-09-09 13:30:00,57.15,57.29,57.15,57.25,51300.0,57.15,57.29,57.15,57.25,51300.0
2013-09-09 14:00:00,57.25,57.45,57.24,57.36,90400.0,57.25,57.45,57.24,57.36,90400.0
2013-09-09 14:30:00,57.36,57.4,57.22,57.22,57000.0,57.36,57.4,57.22,57.22,57000.0
2013-09-09 15:00:00,57.2,57.2,57.0,57.01,108000.0,57.2,57.2,57.0,57.01,108000.0
2013-09-09 15:30:00,57.01,57.02,56.68,56.88,332200.0,57.01,57.02,56.68,56.88,332200.0
2013-09-10 09:30:00,57.09,57.51,57.09,57.5,75900.0,57.09,57.51,57.09,57.5,75900.0
2013-09-10 10:00:00,57.5,58.0,57.43,57.97,67900.0,57.5,58.0,57.43,57.97,67900.0
2013-09-10 10:30:00,57.98,58.13,57.87,58.03,88200.0,57.98,58.13,57.87,58.03,88200.0
2013-09-10 11:00:00,58.04,58.31,58.04,58.29,52200.0,58.04,58.31,58.04,58.29,52200.0
2013-09-10 11:30:00,58.3,58.31,58.13,58.26,105400.0,58.3,58.31,58.13,58.26,105400.0
2013-09-10 12:00:00,58.26,58.38,58.23,58.36,53200.0,58.26,58.38,58.23,58.36,53200.0
2013-09-10 12:30:00,58.36,58.5,58.33,58.49,63200.0,58.36,58.5,58.33,58.49,63200.0
2013-09-10 13:00:00,58.49,58.54,58.44,58.53,24200.0,58.49,58.54,58.44,58.53,24200.0
2013-09-10 13:30:00,58.52,58.67,58.49,58.6,45400.0,58.52,58.67,58.49,58.6,45400.0
2013-09-10 14:00:00,58.6,58.65,58.43,58.48,54800.0,58.6,58.65,58.43,58.48,54800.0
2013-09-10 14:30:00,58.47,58.49,58.28,58.34,67900.0,58.47,58.49,58.28,58.34,67900.0
2013-09-10 15:00:00,58.34,58.59,58.33,58.5,105600.0,58.34,58.59,58.33,58.5,105600.0
2013-09-10 15:30:00,58.5,58.57,58.42,58.46,162000.0,58.5,58.57,58.42,58.46,162000.0
2013-09-11 09:30:00,58.76,58.92,58.28,58.43,54500.0,58.76,58.92,58.28,58.43,54500.0
2013-09-11 10:00:00,58.43,58.67,58.35,58.52,38900.0,58.43,58.67,58.35,58.52,38900.0
2013-09-11 10:30:00,58.53,58.59,58.42,58.55,60900.0,58.53,58.59,58.42,58.55,60900.0
2013-09-11 11:00:00,58.59,58.62,58.33,58.44,60700.0,58.59,58.62,58.33,58.44,60700.0
2013-09-11 11:30:00,58.45,58.48,58.32,58.35,48800.0,58.45,58.48,58.32,58.35,48800.0
2013-09-11 12:00:00,58.36,58.43,58.26,58.3,34300.0,58.36,58.43,58.26,58.3,34300.0
2013-09-11 12:30:00,58.3,58.36,58.25,58.26,17500.0,58.3,58.36,58.25,58.26,17500.0
2013-09-11 13:00:00,58.27,58.36,58.13,58.36,28900.0,58.27,58.36,58.13,58.36,28900.0
2013-09-11 13:30:00,58.38,58.46,58.33,58.43,22100.0,58.38,58.46,58.33,58.43,22100.0
2013-09-11 14:00:00,58.45,58.47,58.24,58.33,38300.0,58.45,58.47,58.24,58.33,38300.0
2013-09-11 14:30:00,58.35,58.37,58.19,58.23,29800.0,58.35,58.37,58.19,58.23,29800.0
2013-09-11 15:00:00,58.23,58.4,58.23,58.27,59100.0,58.23,58.4,58.23,58.27,59100.0
2013-09-11 15:30:00,58.28,58.4,58.25,58.36,73700.0,58.28,58.4,58.25,58.36,73700.0
2013-09-12 09:30:00,58.33,58.33,57.84,57.96,69300.0,58.33,58.33,57.84,57.96,69300.0
2013-09-12 10:00:00,58.0,58.1,57.74,57.83,55100.0,58.0,58.1,57.74,57.83,55100.0
2013-09-12 10:30:00,57.83,57.94,57.75,57.87,40800.0,57.83,57.94,57.75,57.87,40800.0
2013-09-12 11:00:00,57.9,58.0,57.86,57.89,82200.0,57.9,58.0,57.86,57.89,82200.0
2013-09-12 11:30:00,57.89,57.91,57.64,57.91,27800.0,57.89,57.91,57.64,57.91,27800.0
2013-09-12 12:00:00,57.92,57.95,57.74,57.8,28100.0,57.92,57.95,57.74,57.8,28100.0
2013-09-12 12:30:00,57.8,57.91,57.77,57.85,26500.0,57.8,57.91,57.77,57.85,26500.0
2013-09-12 13:00:00,57.85,57.96,57.83,57.9,45200.0,57.85,57.96,57.83,57.9,45200.0
2013-09-12 13:30:00,57.9,58.0,57.84,57.95,31100.0,57.9,58.0,57.84,57.95,31100.0
2013-09-12 14:00:00,57.95,57.97,57.89,57.9,33000.0,57.95,57.97,57.89,57.9,33000.0
2013-09-12 14:30:00,57.91,57.95,57.82,57.91,56400.0,57.91,57.95,57.82,57.91,56400.0
2013-09-12 15:00:00,57.92,57.92,57.73,57.79,49600.0,57.92,57.92,57.73,57.79,49600.0
2013-09-12 15:30:00,57.8,57.81,57.61,57.77,97000.0,57.8,57.81,57.61,57.77,97000.0
2013-09-13 09:30:00,58.09,58.19,57.8,57.92,49000.0,58.09,58.19,57.8,57.92,49000.0
2013-09-13 10:00:00,57.94,57.94,57.55,57.57,62100.0,57.94,57.94,57.55,57.57,62100.0
2013-09-13 10:30:00,57.56,57.81,57.56,57.7,46600.0,57.56,57.81,57.56,57.7,46600.0
2013-09-13 11:00:00,57.7,57.71,57.54,57.55,195100.0,57.7,57.71,57.54,57.55,195100.0
2013-09-13 11:30:00,57.57,57.63,57.47,57.5,59500.0,57.57,57.63,57.47,57.5,59500.0
2013-09-13 12:00:00,57.49,57.84,57.46,57.8,40800.0,57.49,57.84,57.46,57.8,40800.0
2013-09-13 12:30:00,57.8,57.96,57.78,57.92,27300.0,57.8,57.96,57.78,57.92,27300.0
2013-09-13 13:00:00,57.92,58.14,57.92,58.03,44200.0,57.92,58.14,57.92,58.03,44200.0
2013-09-13 13:30:00,58.02,58.02,57.89,57.95,26500.0,58.02,58.02,57.89,57.95,26500.0
2013-09-13 14:00:00,57.96,58.11,57.96,57.98,39500.0,57.96,58.11,57.96,57.98,39500.0
2013-09-13 14:30:00,57.99,58.1,57.88,57.9,43900.0,57.99,58.1,57.88,57.9,43900.0
2013-09-13 15:00:00,57.89,58.0,57.89,57.99,44800.0,57.89,58.0,57.89,57.99,44800.0
2013-09-13 15:30:00,57.98,58.01,57.9,57.97,84800.0,57.98,58.01,57.9,57.97,84800.0
2013-09-16 09:30:00,58.28,58.48,58.08,58.14,52500.0,58.28,58.48,58.08,58.14,52500.0
2013-09-16 10:00:00,58.15,58.26,57.95,58.23,52200.0,58.15,58.26,57.95,58.23,52200.0
2013-09-16 10:30:00,58.23,58.3,58.2,58.26,75600.0,58.23,58.3,58.2,58.26,75600.0
2013-09-16 11:00:00,58.26,58.46,58.24,58.4,87000.0,58.26,58.46,58.24,58.4,87000.0
2013-09-16 11:30:00,58.41,58.64,58.41,58.64,71900.0,58.41,58.64,58.41,58.64,71900.0
2013-09-16 12:00:00,58.63,58.77,58.63,58.76,72800.0,58.63,58.77,58.63,58.76,72800.0
2013-09-16 12:30:00,58.77,58.93,58.74,58.79,58900.0,58.77,58.93,58.74,58.79,58900.0
2013-09-16 13:00:00,58.79,58.95,58.77,58.92,41500.0,58.79,58.95,58.77,58.92,41500.0
2013-09-16 13:30:00,58.89,58.91,58.47,58.58,73100.0,58.89,58.91,58.47,58.58,73100.0
2013-09-16 14:00:00,58.56,58.6,58.34,58.35,50100.0,58.56,58.6,58.34,58.35,50100.0
2013-09-16 14:30:00,58.35,58.36,58.11,58.21,61800.0,58.35,58.36,58.11,58.21,61800.0
2013-09-16 15:00:00,58.21,58.22,58.0,58.02,92800.0,58.21,58.22,58.0,58.02,92800.0
2013-09-16 15:30:00,58.01,58.23,57.97,58.2,165600.0,58.01,58.23,57.97,58.2,165600.0
2013-09-17 09:30:00,58.4,58.43,58.1,58.34,41500.0,58.4,58.43,58.1,58.34,41500.0
2013-09-17 10:00:00,58.39,58.52,58.32,58.52,69300.0,58.39,58.52,58.32,58.52,69300.0
2013-09-17 10:30:00,58.52,58.71,58.5,58.71,30100.0,58.52,58.71,58.5,58.71,30100.0
2013-09-17 11:00:00,58.7,58.81,58.61,58.71,44300.0,58.7,58.81,58.61,58.71,44300.0
2013-09-17 11:30:00,58.69,58.73,58.51,58.73,29100.0,58.69,58.73,58.51,58.73,29100.0
2013-09-17 12:00:00,58.73,58.76,58.64,58.69,20100.0,58.73,58.76,58.64,58.69,20100.0
2013-09-17 12:30:00,58.7,58.73,58.55,58.6,26900.0,58.7,58.73,58.55,58.6,26900.0
2013-09-17 13:00:00,58.6,58.8,58.57,58.73,53500.0,58.6,58.8,58.57,58.73,53500.0
2013-09-17 13:30:00,58.73,58.77,58.68,58.72,22300.0,58.73,58.77,58.68,58.72,22300.0
2013-09-17 14:00:00,58.72,58.76,58.69,58.71,28200.0,58.72,58.76,58.69,58.71,28200.0
2013-09-17 14:30:00,58.71,58.73,58.61,58.61,52300.0,58.71,58.73,58.61,58.61,52300.0
2013-09-17 15:00:00,58.6,58.65,58.56,58.57,54800.0,58.6,58.65,58.56,58.57,54800.0
2013-09-17 15:30:00,58.57,58.65,58.51,58.55,135800.0,58.57,58.65,58.51,58.55,135800.0
2013-09-18 09:30:00,58.59,58.71,58.2,58.3,68600.0,58.59,58.71,58.2,58.3,68600.0
2013-09-18 10:00:00,58.32,58.32,57.94,57.94,56100.0,58.32,58.32,57.94,57.94,56100.0
2013-09-18 10:30:00,57.95,57.98,57.92,57.98,46400.0,57.95,57.98,57.92,57.98,46400.0
2013-09-18 11:00:00,57.98,57.98,57.87,57.9,43400.0,57.98,57.98,57.87,57.9,43400.0
2013-09-18 11:30:00,57.89,57.98,57.85,57.96,20400.0,57.89,57.98,57.85,57.96,20400.0
2013-09-18 12:00:00,57.96,57.98,57.9,57.94,14800.0,57.96,57.98,57.9,57.94,14800.0
2013-09-18 12:30:00,57.94,57.99,57.9,57.99,18700.0,57.94,57.99,57.9,57.99,18700.0
2013-09-18 13:00:00,57.99,58.05,57.96,58.02,60300.0,57.99,58.05,57.96,58.02,60300.0
2013-09-18 13:30:00,58.02,58.02,57.92,58.02,34600.0,58.02,58.02,57.92,58.02,34600.0
2013-09-18 14:00:00,58.02,58.17,57.91,58.01,132000.0,58.02,58.17,57.91,58.01,132000.0
2013-09-18 14:30:00,58.02,58.12,57.94,58.08,93400.0,58.02,58.12,57.94,58.08,93400.0
2013-09-18 15:00:00,58.12,58.19,58.06,58.13,78200.0,58.12,58.19,58.06,58.13,78200.0
2013-09-18 15:30:00,58.13,58.18,57.97,58.05,167500.0,58.13,58.18,57.97,58.05,167500.0
2013-09-19 09:30:00,58.38,58.39,57.86,58.03,134100.0,58.38,58.39,57.86,58.03,134100.0
2013-09-19 10:00:00,58.05,58.11,57.87,57.94,81500.0,58.05,58.11,57.87,57.94,81500.0
2013-09-19 10:30:00,57.95,58.06,57.87,58.06,101400.0,57.95,58.06,57.87,58.06,101400.0
2013-09-19 11:00:00,58.05,58.24,58.02,58.23,154200.0,58.05,58.24,58.02,58.23,154200.0
2013-09-19 11:30:00,58.23,58.23,58.09,58.13,55100.0,58.23,58.23,58.09,58.13,55100.0
2013-09-19 12:00:00,58.13,58.17,58.06,58.07,43200.0,58.13,58.17,58.06,58.07,43200.0
2013-09-19 12:30:00,58.07,58.12,58.02,58.04,48700.0,58.07,58.12,58.02,58.04,48700.0
2013-09-19 13:00:00,58.03,58.18,58.03,58.18,58100.0,58.03,58.18,58.03,58.18,58100.0
2013-09-19 13:30:00,58.18,58.18,58.08,58.13,53600.0,58.18,58.18,58.08,58.13,53600.0
2013-09-19 14:00:00,58.13,58.2,58.11,58.11,73700.0,58.13,58.2,58.11,58.11,73700.0
2013-09-19 14:30:00,58.12,58.12,58.04,58.08,46500.0,58.12,58.12,58.04,58.08,46500.0
2013-09-19 15:00:00,58.08,58.08,57.99,58.0,89800.0,58.08,58.08,57.99,58.0,89800.0
2013-09-19 15:30:00,58.0,58.02,57.64,57.68,273100.0,58.0,58.02,57.64,57.68,273100.0
2013-09-20 09:30:00,57.9,58.34,57.67,58.28,292200.0,57.9,58.34,57.67,58.28,292200.0
2013-09-20 10:00:00,58.28,58.65,58.22,58.6,99500.0,58.28,58.65,58.22,58.6,99500.0
2013-09-20 10:30:00,58.6,58.6,58.42,58.52,143600.0,58.6,58.6,58.42,58.52,143600.0
2013-09-20 11:00:00,58.52,58.69,58.51,58.58,158400.0,58.52,58.69,58.51,58.58,158400.0
2013-09-20 11:30:00,58.59,58.59,58.12,58.13,56000.0,58.59,58.59,58.12,58.13,56000.0
2013-09-20 12:00:00,58.13,58.17,58.0,58.04,45400.0,58.13,58.17,58.0,58.04,45400.0
2013-09-20 12:30:00,58.05,58.12,58.03,58.1,36000.0,58.05,58.12,58.03,58.1,36000.0
2013-09-20 13:00:00,58.11,58.13,58.03,58.13,30000.0,58.11,58.13,58.03,58.13,30000.0
2013-09-20 13:30:00,58.13,58.31,58.12,58.27,44700.0,58.13,58.31,58.12,58.27,44700.0
2013-09-20 14:00:00,58.27,58.38,58.26,58.38,48900.0,58.27,58.38,58.26,58.38,48900.0
2013-09-20 14:30:00,58.38,58.49,58.32,58.46,62400.0,58.38,58.49,58.32,58.46,62400.0
2013-09-20 15:00:00,58.46,58.54,58.45,58.5,150000.0,58.46,58.54,58.45,58.5,150000.0
2013-09-20 15:30:00,58.5,58.57,58.43,58.56,168200.0,58.5,58.57,58.43,58.56,168200.0
2013-09-23 09:30:00,58.33,58.65,57.87,57.9,106200.0,58.33,58.65,57.87,57.9,106200.0
2013-09-23 10:00:00,57.88,58.13,57.72,57.96,50000.0,57.88,58.13,57.72,57.96,50000.0
2013-09-23 10:30:00,57.96,58.2,57.96,57.97,62500.0,57.96,58.2,57.96,57.97,62500.0
2013-09-23 11:00:00,57.98,57.98,57.75,57.83,40400.0,57.98,57.98,57.75,57.83,40400.0
2013-09-23 11:30:00,57.84,57.88,57.72,57.77,29800.0,57.84,57.88,57.72,57.77,29800.0
2013-09-23 12:00:00,57.76,57.99,57.75,57.87,44800.0,57.76,57.99,57.75,57.87,44800.0
2013-09-23 12:30:00,57.88,57.98,57.84,57.85,28100.0,57.88,57.98,57.84,57.85,28100.0
2013-09-23 13:00:00,57.84,57.89,57.77,57.89,16800.0,57.84,57.89,57.77,57.89,16800.0
2013-09-23 13:30:00,57.92,57.95,57.82,57.95,20200.0,57.92,57.95,57.82,57.95,20200.0
2013-09-23 14:00:00,57.95,57.98,57.77,57.81,25800.0,57.95,57.98,57.77,57.81,25800.0
2013-09-23 14:30:00,57.81,57.91,57.8,57.91,46500.0,57.81,57.91,57.8,57.91,46500.0
2013-09-23 15:00:00,57.91,57.91,57.7,57.7,51200.0,57.91,57.91,57.7,57.7,51200.0
2013-09-23 15:30:00,57.7,57.8,57.65,57.74,103900.0,57.7,57.8,57.65,57.74,103900.0
2013-09-24 09:30:00,57.71,57.72,57.1,57.36,83000.0,57.71,57.72,57.1,57.36,83000.0
2013-09-24 10:00:00,57.34,57.34,57.01,57.06,82700.0,57.34,57.34,57.01,57.06,82700.0
2013-09-24 10:30:00,57.08,57.28,57.01,57.18,47700.0,57.08,57.28,57.01,57.18,47700.0
2013-09-24 11:00:00,57.19,57.27,57.15,57.2,27300.0,57.19,57.27,57.15,57.2,27300.0
2013-09-24 11:30:00,57.23,57.38,57.22,57.35,45700.0,57.23,57.38,57.22,57.35,45700.0
2013-09-24 12:00:00,57.35,57.45,57.33,57.42,37300.0,57.35,57.45,57.33,57.42,37300.0
2013-09-24 12:30:00,57.43,57.52,57.39,57.41,28400.0,57.43,57.52,57.39,57.41,28400.0
2013-09-24 13:00:00,57.41,57.54,57.4,57.5,37300.0,57.41,57.54,57.4,57.5,37300.0
2013-09-24 13:30:00,57.5,57.53,57.43,57.46,36700.0,57.5,57.53,57.43,57.46,36700.0
2013-09-24 14:00:00,57.47,57.5,57.29,57.32,27500.0,57.47,57.5,57.29,57.32,27500.0
2013-09-24 14:30:00,57.31,57.39,57.3,57.31,20300.0,57.31,57.39,57.3,57.31,20300.0
2013-09-24 15:00:00,57.31,57.38,57.21,57.24,52700.0,57.31,57.38,57.21,57.24,52700.0
2013-09-24 15:30:00,57.27,57.28,56.83,57.0,182000.0,57.27,57.28,56.83,57.0,182000.0
2013-09-25 09:30:00,57.24,57.24,56.63,56.8,70500.0,57.24,57.24,56.63,56.8,70500.0
2013-09-25 10:00:00,56.81,56.81,56.42,56.63,85300.0,56.81,56.81,56.42,56.63,85300.0
2013-09-25 10:30:00,56.63,56.76,56.62,56.73,42800.0,56.63,56.76,56.62,56.73,42800.0
2013-09-25 11:00:00,56.74,56.85,56.57,56.79,42300.0,56.74,56.85,56.57,56.79,42300.0
2013-09-25 11:30:00,56.79,56.81,56.67,56.8,41300.0,56.79,56.81,56.67,56.8,41300.0
2013-09-25 12:00:00,56.79,56.81,56.6,56.72,83800.0,56.79,56.81,56.6,56.72,83800.0
2013-09-25 12:30:00,56.73,56.77,56.69,56.77,29400.0,56.73,56.77,56.69,56.77,29400.0
2013-09-25 13:00:00,56.78,56.81,56.67,56.72,37300.0,56.78,56.81,56.67,56.72,37300.0
2013-09-25 13:30:00,56.72,56.72,56.38,56.43,55800.0,56.72,56.72,56.38,56.43,55800.0
2013-09-25 14:00:00,56.44,56.63,56.44,56.61,52200.0,56.44,56.63,56.44,56.61,52200.0
2013-09-25 14:30:00,56.63,56.68,56.59,56.63,33000.0,56.63,56.68,56.59,56.63,33000.0
2013-09-25 15:00:00,56.63,56.68,56.5,56.52,62000.0,56.63,56.68,56.5,56.52,62000.0
2013-09-25 15:30:00,56.52,56.59,56.4,56.43,162100.0,56.52,56.59,56.4,56.43,162100.0
2013-09-26 09:30:00,56.49,56.86,56.35,56.7,111700.0,56.49,56.86,56.35,56.7,111700.0
2013-09-26 10:00:00,56.7,57.05,56.69,57.05,45800.0,56.7,57.05,56.69,57.05,45800.0
2013-09-26 10:30:00,57.05,57.08,56.81,56.86,37100.0,57.05,57.08,56.81,56.86,37100.0
2013-09-26 11:00:00,56.89,56.89,56.71,56.78,30000.0,56.89,56.89,56.71,56.78,30000.0
2013-09-26 11:30:00,56.76,56.76,56.6,56.68,27400.0,56.76,56.76,56.6,56.68,27400.0
2013-09-26 12:00:00,56.66,56.69,56.58,56.64,41200.0,56.66,56.69,56.58,56.64,41200.0
2013-09-26 12:30:00,56.65,56.67,56.6,56.6,24300.0,56.65,56.67,56.6,56.6,24300.0
2013-09-26 13:00:00,56.63,56.8,56.62,56.8,29600.0,56.63,56.8,56.62,56.8,29600.0
2013-09-26 13:30:00,56.8,56.81,56.62,56.66,31800.0,56.8,56.81,56.62,56.66,31800.0
2013-09-26 14:00:00,56.65,56.68,56.57,56.65,20700.0,56.65,56.68,56.57,56.65,20700.0
2013-09-26 14:30:00,56.65,56.7,56.56,56.69,30000.0,56.65,56.7,56.56,56.69,30000.0
2013-09-26 15:00:00,56.68,56.76,56.6,56.65,40800.0,56.68,56.76,56.6,56.65,40800.0
2013-09-26 15:30:00,56.65,56.74,56.59,56.7,110500.0,56.65,56.74,56.59,56.7,110500.0
2013-09-27 09:30:00,56.31,56.88,56.26,56.8,80000.0,56.31,56.88,56.26,56.8,80000.0
2013-09-27 10:00:00,56.87,56.87,56.48,56.5,47100.0,56.87,56.87,56.48,56.5,47100.0
2013-09-27 10:30:00,56.53,56.74,56.53,56.64,36200.0,56.53,56.74,56.53,56.64,36200.0
2013-09-27 11:00:00,56.62,56.66,56.52,56.65,65600.0,56.62,56.66,56.52,56.65,65600.0
2013-09-27 11:30:00,56.64,56.68,56.61,56.63,29500.0,56.64,56.68,56.61,56.63,29500.0
2013-09-27 12:00:00,56.63,56.83,56.62,56.76,13800.0,56.63,56.83,56.62,56.76,13800.0
2013-09-27 12:30:00,56.76,56.84,56.7,56.8,16500.0,56.76,56.84,56.7,56.8,16500.0
2013-09-27 13:00:00,56.8,56.88,56.67,56.72,38000.0,56.8,56.88,56.67,56.72,38000.0
2013-09-27 13:30:00,56.72,56.81,56.59,56.65,28700.0,56.72,56.81,56.59,56.65,28700.0
2013-09-27 14:00:00,56.66,56.69,56.52,56.6,27500.0,56.66,56.69,56.52,56.6,27500.0
2013-09-27 14:30:00,56.59,56.68,56.54,56.62,26400.0,56.59,56.68,56.54,56.62,26400.0
2013-09-27 15:00:00,56.61,56.67,56.48,56.66,50100.0,56.61,56.67,56.48,56.66,50100.0
2013-09-27 15:30:00,56.67,56.73,56.49,56.49,141400.0,56.67,56.73,56.49,56.49,141400.0
2013-09-30 09:30:00,56.35,56.5,56.03,56.27,72400.0,56.35,56.5,56.03,56.27,72400.0
2013-09-30 10:00:00,56.28,56.52,56.13,56.5,52400.0,56.28,56.52,56.13,56.5,52400.0
2013-09-30 10:30:00,56.52,56.78,56.5,56.65,38000.0,56.52,56.78,56.5,56.65,38000.0
2013-09-30 11:00:00,56.62,56.76,56.54,56.57,34400.0,56.62,56.76,56.54,56.57,34400.0
2013-09-30 11:30:00,56.58,56.59,56.49,56.57,38800.0,56.58,56.59,56.49,56.57,38800.0
2013-09-30 12:00:00,56.57,56.57,56.48,56.51,18600.0,56.57,56.57,56.48,56.51,18600.0
2013-09-30 12:30:00,56.5,56.57,56.46,56.49,22900.0,56.5,56.57,56.46,56.49,22900.0
2013-09-30 13:00:00,56.5,56.58,56.41,56.46,43900.0,56.5,56.58,56.41,56.46,43900.0
2013-09-30 13:30:00,56.45,56.57,56.4,56.41,30400.0,56.45,56.57,56.4,56.41,30400.0
2013-09-30 14:00:00,56.42,56.5,56.34,56.46,45700.0,56.42,56.5,56.34,56.46,45700.0
2013-09-30 14:30:00,56.46,56.62,56.44,56.56,34600.0,56.46,56.62,56.44,56.56,34600.0
2013-09-30 15:00:00,56.55,56.6,56.44,56.6,69300.0,56.55,56.6,56.44,56.6,69300.0
2013-09-30 15:30:00,56.6,56.61,56.43,56.55,146900.0,56.6,56.61,56.43,56.55,146900.0
2013-10-01 09:30:00,56.67,56.96,56.27,56.72,35400.0,56.67,56.96,56.27,56.72,35400.0
2013-10-01 10:00:00,56.75,57.18,56.72,57.1,63200.0,56.75,57.18,56.72,57.1,63200.0
2013-10-01 10:30:00,57.11,57.26,57.1,57.17,39500.0,57.11,57.26,57.1,57.17,39500.0
2013-10-01 11:00:00,57.18,57.21,57.0,57.12,47000.0,57.18,57.21,57.0,57.12,47000.0
2013-10-01 11:30:00,57.12,57.17,56.97,57.1,75200.0,57.12,57.17,56.97,57.1,75200.0
2013-10-01 12:00:00,57.1,57.2,56.95,57.07,44300.0,57.1,57.2,56.95,57.07,44300.0
2013-10-01 12:30:00,57.07,57.07,56.87,56.89,18800.0,57.07,57.07,56.87,56.89,18800.0
2013-10-01 13:00:00,56.92,56.98,56.71,56.98,47600.0,56.92,56.98,56.71,56.98,47600.0
2013-10-01 13:30:00,57.0,57.18,56.95,57.15,49600.0,57.0,57.18,56.95,57.15,49600.0
2013-10-01 14:00:00,57.15,57.47,57.11,57.24,97400.0,57.15,57.47,57.11,57.24,97400.0
2013-10-01 14:30:00,57.23,57.32,57.15,57.28,64000.0,57.23,57.32,57.15,57.28,64000.0
2013-10-01 15:00:00,57.28,57.31,57.17,57.18,72800.0,57.28,57.31,57.17,57.18,72800.0
2013-10-01 15:30:00,57.18,57.36,57.18,57.29,173700.0,57.18,57.36,57.18,57.29,173700.0
2013-10-02 09:30:00,56.88,57.13,56.53,56.65,67700.0,56.88,57.13,56.53,56.65,67700.0
2013-10-02 10:00:00,56.65,56.84,56.44,56.8,87300.0,56.65,56.84,56.44,56.8,87300.0
2013-10-02 10:30:00,56.8,57.17,56.71,57.13,87800.0,56.8,57.17,56.71,57.13,87800.0
2013-10-02 11:00:00,57.15,57.21,57.05,57.21,49700.0,57.15,57.21,57.05,57.21,49700.0
2013-10-02 11:30:00,57.22,57.36,57.18,57.27,104700.0,57.22,57.36,57.18,57.27,104700.0
2013-10-02 12:00:00,57.28,57.31,57.19,57.21,49700.0,57.28,57.31,57.19,57.21,49700.0
2013-10-02 12:30:00,57.22,57.54,57.22,57.39,39600.0,57.22,57.54,57.22,57.39,39600.0
2013-10-02 13:00:00,57.38,57.6,57.37,57.6,56900.0,57.38,57.6,57.37,57.6,56900.0
2013-10-02 13:30:00,57.59,57.59,57.36,57.4,50200.0,57.59,57.59,57.36,57.4,50200.0
2013-10-02 14:00:00,57.42,57.42,57.3,57.4,56900.0,57.42,57.42,57.3,57.4,56900.0
2013-10-02 14:30:00,57.39,57.42,57.35,57.42,46600.0,57.39,57.42,57.35,57.42,46600.0
2013-10-02 15:00:00,57.42,57.52,57.38,57.51,97100.0,57.42,57.52,57.38,57.51,97100.0
2013-10-02 15:30:00,57.5,57.56,57.32,57.33,132600.0,57.5,57.56,57.32,57.33,132600.0
2013-10-03 09:30:00,57.34,57.34,56.92,57.13,55100.0,57.34,57.34,56.92,57.13,55100.0
2013-10-03 10:00:00,57.09,57.09,56.54,56.65,72800.0,57.09,57.09,56.54,56.65,72800.0
2013-10-03 10:30:00,56.65,56.66,56.34,56.57,80100.0,56.65,56.66,56.34,56.57,80100.0
2013-10-03 11:00:00,56.55,56.55,56.29,56.3,102100.0,56.55,56.55,56.29,56.3,102100.0
2013-10-03 11:30:00,56.28,56.34,56.05,56.1,70900.0,56.28,56.34,56.05,56.1,70900.0
2013-10-03 12:00:00,56.1,56.28,56.02,56.23,51500.0,56.1,56.28,56.02,56.23,51500.0
2013-10-03 12:30:00,56.23,56.31,56.02,56.17,113200.0,56.23,56.31,56.02,56.17,113200.0
2013-10-03 13:00:00,56.2,56.52,56.18,56.51,45100.0,56.2,56.52,56.18,56.51,45100.0
2013-10-03 13:30:00,56.55,56.62,56.35,56.55,31200.0,56.55,56.62,56.35,56.55,31200.0
2013-10-03 14:00:00,56.53,56.62,56.21,56.48,57400.0,56.53,56.62,56.21,56.48,57400.0
2013-10-03 14:30:00,56.45,56.61,56.41,56.49,59600.0,56.45,56.61,56.41,56.49,59600.0
2013-10-03 15:00:00,56.48,56.62,56.38,56.62,114500.0,56.48,56.62,56.38,56.62,114500.0
2013-10-03 15:30:00,56.61,56.86,56.56,56.78,307500.0,56.61,56.86,56.56,56.78,307500.0
2013-10-04 09:30:00,56.79,57.18,56.52,57.09,88100.0,56.79,57.18,56.52,57.09,88100.0
2013-10-04 10:00:00,57.1,57.49,57.07,57.49,51000.0,57.1,57.49,57.07,57.49,51000.0
2013-10-04 10:30:00,57.5,57.61,57.4,57.53,86300.0,57.5,57.61,57.4,57.53,86300.0
2013-10-04 11:00:00,57.53,57.72,57.4,57.67,80600.0,57.53,57.72,57.4,57.67,80600.0
2013-10-04 11:30:00,57.68,57.73,57.63,57.7,61700.0,57.68,57.73,57.63,57.7,61700.0
2013-10-04 12:00:00,57.7,57.91,57.65,57.87,67400.0,57.7,57.91,57.65,57.87,67400.0
2013-10-04 12:30:00,57.87,57.91,57.72,57.72,79800.0,57.87,57.91,57.72,57.72,79800.0
2013-10-04 13:00:00,57.73,57.77,57.6,57.77,45000.0,57.73,57.77,57.6,57.77,45000.0
2013-10-04 13:30:00,57.78,57.84,57.75,57.8,37600.0,57.78,57.84,57.75,57.8,37600.0
2013-10-04 14:00:00,57.79,57.88,57.76,57.79,47400.0,57.79,57.88,57.76,57.79,47400.0
2013-10-04 14:30:00,57.78,57.83,57.69,57.7,99500.0,57.78,57.83,57.69,57.7,99500.0
2013-10-04 15:00:00,57.7,57.79,57.66,57.74,66100.0,57.7,57.79,57.66,57.74,66100.0
2013-10-04 15:30:00,57.74,57.76,57.61,57.63,114600.0,57.74,57.76,57.61,57.63,114600.0
2013-10-07 09:30:00,56.93,57.34,56.77,56.93,50900.0,56.93,57.34,56.77,56.93,50900.0
2013-10-07 10:00:00,56.94,57.2,56.81,57.02,55100.0,56.94,57.2,56.81,57.02,55100.0
2013-10-07 10:30:00,56.99,57.13,56.94,56.94,59800.0,56.99,57.13,56.94,56.94,59800.0
2013-10-07 11:00:00,56.94,57.14,56.93,57.01,36400.0,56.94,57.14,56.93,57.01,36400.0
2013-10-07 11:30:00,57.0,57.2,57.0,57.1,31800.0,57.0,57.2,57.0,57.1,31800.0
2013-10-07 12:00:00,57.1,57.13,56.9,56.97,17200.0,57.1,57.13,56.9,56.97,17200.0
2013-10-07 12:30:00,57.0,57.0,56.84,56.84,19800.0,57.0,57.0,56.84,56.84,19800.0
2013-10-07 13:00:00,56.89,57.03,56.88,56.97,16100.0,56.89,57.03,56.88,56.97,16100.0
2013-10-07 13:30:00,56.97,57.0,56.81,57.0,17400.0,56.97,57.0,56.81,57.0,17400.0
2013-10-07 14:00:00,57.0,57.03,56.91,56.98,34000.0,57.0,57.03,56.91,56.98,34000.0
2013-10-07 14:30:00,57.0,57.02,56.83,56.9,53400.0,57.0,57.02,56.83,56.9,53400.0
2013-10-07 15:00:00,56.92,56.95,56.73,56.75,45900.0,56.92,56.95,56.73,56.75,45900.0
2013-10-07 15:30:00,56.75,56.75,56.54,56.55,130100.0,56.75,56.75,56.54,56.55,130100.0
2013-10-08 09:30:00,56.94,57.38,56.51,57.11,106700.0,56.94,57.38,56.51,57.11,106700.0
2013-10-08 10:00:00,57.12,57.38,56.98,57.05,72100.0,57.12,57.38,56.98,57.05,72100.0
2013-10-08 10:30:00,57.01,57.07,56.43,56.43,64100.0,57.01,57.07,56.43,56.43,64100.0
2013-10-08 11:00:00,56.39,56.5,56.25,56.42,29300.0,56.39,56.5,56.25,56.42,29300.0
2013-10-08 11:30:00,56.42,56.43,55.96,56.26,36500.0,56.42,56.43,55.96,56.26,36500.0
2013-10-08 12:00:00,56.27,56.34,56.19,56.3,98200.0,56.27,56.34,56.19,56.3,98200.0
2013-10-08 12:30:00,56.29,56.39,56.21,56.29,59400.0,56.29,56.39,56.21,56.29,59400.0
2013-10-08 13:00:00,56.29,56.43,56.22,56.42,51600.0,56.29,56.43,56.22,56.42,51600.0
2013-10-08 13:30:00,56.43,56.45,56.34,56.38,60600.0,56.43,56.45,56.34,56.38,60600.0
2013-10-08 14:00:00,56.38,56.39,56.1,56.26,109000.0,56.38,56.39,56.1,56.26,109000.0
2013-10-08 14:30:00,56.25,56.27,56.05,56.18,62200.0,56.25,56.27,56.05,56.18,62200.0
2013-10-08 15:00:00,56.18,56.48,56.15,56.44,70400.0,56.18,56.48,56.15,56.44,70400.0
2013-10-08 15:30:00,56.44,56.47,56.18,56.24,95500.0,56.44,56.47,56.18,56.24,95500.0
2013-10-09 09:30:00,56.34,56.34,55.65,55.84,89200.0,56.34,56.34,55.65,55.84,89200.0
2013-10-09 10:00:00,55.81,55.94,55.65,55.84,84100.0,55.81,55.94,55.65,55.84,84100.0
2013-10-09 10:30:00,55.85,55.91,55.37,55.37,49600.0,55.85,55.91,55.37,55.37,49600.0
2013-10-09 11:00:00,55.37,55.52,55.08,55.22,70100.0,55.37,55.52,55.08,55.22,70100.0
2013-10-09 11:30:00,55.22,55.38,55.13,55.16,111500.0,55.22,55.38,55.13,55.16,111500.0
2013-10-09 12:00:00,55.16,55.3,55.16,55.21,58900.0,55.16,55.3,55.16,55.21,58900.0
2013-10-09 12:30:00,55.21,55.31,55.14,55.21,51500.0,55.21,55.31,55.14,55.21,51500.0
2013-10-09 13:00:00,55.2,55.66,55.2,55.56,61900.0,55.2,55.66,55.2,55.56,61900.0
2013-10-09 13:30:00,55.54,55.7,55.49,55.66,58100.0,55.54,55.7,55.49,55.66,58100.0
2013-10-09 14:00:00,55.66,55.8,55.55,55.67,52500.0,55.66,55.8,55.55,55.67,52500.0
2013-10-09 14:30:00,55.69,56.04,55.67,55.97,123600.0,55.69,56.04,55.67,55.97,123600.0
2013-10-09 15:00:00,55.98,56.07,55.79,55.79,101400.0,55.98,56.07,55.79,55.79,101400.0
2013-10-09 15:30:00,55.79,55.89,55.6,55.68,194500.0,55.79,55.89,55.6,55.68,194500.0
2013-10-10 09:30:00,56.42,56.95,56.26,56.66,198200.0,56.42,56.95,56.26,56.66,198200.0
2013-10-10 10:00:00,56.66,56.66,56.4,56.47,97100.0,56.66,56.66,56.4,56.47,97100.0
2013-10-10 10:30:00,56.5,56.69,56.48,56.6,70500.0,56.5,56.69,56.48,56.6,70500.0
2013-10-10 11:00:00,56.58,56.69,56.54,56.64,117200.0,56.58,56.69,56.54,56.64,117200.0
2013-10-10 11:30:00,56.64,56.86,56.6,56.71,66900.0,56.64,56.86,56.6,56.71,66900.0
2013-10-10 12:00:00,56.71,56.71,56.59,56.64,71500.0,56.71,56.71,56.59,56.64,71500.0
2013-10-10 12:30:00,56.64,56.66,56.58,56.59,36800.0,56.64,56.66,56.58,56.59,36800.0
2013-10-10 13:00:00,56.61,56.8,56.59,56.74,71700.0,56.61,56.8,56.59,56.74,71700.0
2013-10-10 13:30:00,56.75,56.86,56.7,56.72,40700.0,56.75,56.86,56.7,56.72,40700.0
2013-10-10 14:00:00,56.73,56.73,56.52,56.61,64400.0,56.73,56.73,56.52,56.61,64400.0
2013-10-10 14:30:00,56.62,56.98,56.55,56.93,99100.0,56.62,56.98,56.55,56.93,99100.0
2013-10-10 15:00:00,56.99,57.17,56.98,57.16,113300.0,56.99,57.17,56.98,57.16,113300.0
2013-10-10 15:30:00,57.17,57.21,56.98,57.03,188500.0,57.17,57.21,56.98,57.03,188500.0
2013-10-11 09:30:00,57.35,58.01,57.33,57.75,183700.0,57.35,58.01,57.33,57.75,183700.0
2013-10-11 10:00:00,57.75,58.24,57.7,58.24,132900.0,57.75,58.24,57.7,58.24,132900.0
2013-10-11 10:30:00,58.24,58.71,58.22,58.68,189200.0,58.24,58.71,58.22,58.68,189200.0
2013-10-11 11:00:00,58.68,58.81,58.53,58.55,176200.0,58.68,58.81,58.53,58.55,176200.0
2013-10-11 11:30:00,58.56,58.74,58.5,58.73,70100.0,58.56,58.74,58.5,58.73,70100.0
2013-10-11 12:00:00,58.73,58.79,58.57,58.6,67200.0,58.73,58.79,58.57,58.6,67200.0
2013-10-11 12:30:00,58.59,58.68,58.55,58.6,37300.0,58.59,58.68,58.55,58.6,37300.0
2013-10-11 13:00:00,58.59,58.65,58.4,58.5,47400.0,58.59,58.65,58.4,58.5,47400.0
2013-10-11 13:30:00,58.48,58.48,58.32,58.41,38500.0,58.48,58.48,58.32,58.41,38500.0
2013-10-11 14:00:00,58.41,58.7,58.36,58.68,65200.0,58.41,58.7,58.36,58.68,65200.0
2013-10-11 14:30:00,58.68,58.81,58.58,58.8,89000.0,58.68,58.81,58.58,58.8,89000.0
2013-10-11 15:00:00,58.81,58.89,58.75,58.83,114600.0,58.81,58.89,58.75,58.83,114600.0
2013-10-11 15:30:00,58.84,59.09,58.84,59.05,290300.0,58.84,59.09,58.84,59.05,290300.0
2013-10-14 09:30:00,58.46,58.99,58.39,58.59,102600.0,58.46,58.99,58.39,58.59,102600.0
2013-10-14 10:00:00,58.59,58.94,58.47,58.8,128700.0,58.59,58.94,58.47,58.8,128700.0
2013-10-14 10:30:00,58.83,58.91,58.67,58.75,139700.0,58.83,58.91,58.67,58.75,139700.0
2013-10-14 11:00:00,58.75,58.88,58.62,58.71,94300.0,58.75,58.88,58.62,58.71,94300.0
2013-10-14 11:30:00,58.72,59.09,58.63,59.0,145000.0,58.72,59.09,58.63,59.0,145000.0
2013-10-14 12:00:00,59.02,59.24,59.0,59.06,44900.0,59.02,59.24,59.0,59.06,44900.0
2013-10-14 12:30:00,59.06,59.36,59.06,59.35,69700.0,59.06,59.36,59.06,59.35,69700.0
2013-10-14 13:00:00,59.37,59.39,59.23,59.32,60200.0,59.37,59.39,59.23,59.32,60200.0
2013-10-14 13:30:00,59.33,59.37,59.21,59.37,31400.0,59.33,59.37,59.21,59.37,31400.0
2013-10-14 14:00:00,59.37,59.56,59.32,59.52,77900.0,59.37,59.56,59.32,59.52,77900.0
2013-10-14 14:30:00,59.51,59.56,59.37,59.4,56100.0,59.51,59.56,59.37,59.4,56100.0
2013-10-14 15:00:00,59.4,59.54,59.32,59.41,62800.0,59.4,59.54,59.32,59.41,62800.0
2013-10-14 15:30:00,59.4,59.49,59.22,59.45,134500.0,59.4,59.49,59.22,59.45,134500.0
2013-10-15 09:30:00,59.46,59.46,58.11,58.17,210000.0,59.46,59.46,58.11,58.17,210000.0
2013-10-15 10:00:00,58.15,58.34,57.96,58.02,199600.0,58.15,58.34,57.96,58.02,199600.0
2013-10-15 10:30:00,58.03,58.07,57.56,57.69,144500.0,58.03,58.07,57.56,57.69,144500.0
2013-10-15 11:00:00,57.7,57.94,57.49,57.85,284700.0,57.7,57.94,57.49,57.85,284700.0
2013-10-15 11:30:00,57.85,58.42,57.84,58.35,105000.0,57.85,58.42,57.84,58.35,105000.0
2013-10-15 12:00:00,58.34,58.63,58.28,58.62,80100.0,58.34,58.63,58.28,58.62,80100.0
2013-10-15 12:30:00,58.61,58.64,58.31,58.38,151800.0,58.61,58.64,58.31,58.38,151800.0
2013-10-15 13:00:00,58.36,58.37,58.01,58.03,64100.0,58.36,58.37,58.01,58.03,64100.0
2013-10-15 13:30:00,58.02,58.3,57.97,58.25,55500.0,58.02,58.3,57.97,58.25,55500.0
2013-10-15 14:00:00,58.25,58.33,57.97,58.01,94800.0,58.25,58.33,57.97,58.01,94800.0
2013-10-15 14:30:00,58.0,58.04,57.71,57.95,72100.0,58.0,58.04,57.71,57.95,72100.0
2013-10-15 15:00:00,57.96,58.04,57.84,57.85,70000.0,57.96,58.04,57.84,57.85,70000.0
2013-10-15 15:30:00,57.86,57.86,57.66,57.79,184100.0,57.86,57.86,57.66,57.79,184100.0
2013-10-16 09:30:00,57.88,58.07,57.55,57.91,105400.0,57.88,58.07,57.55,57.91,105400.0
2013-10-16 10:00:00,57.91,57.94,57.62,57.74,126700.0,57.91,57.94,57.62,57.74,126700.0
2013-10-16 10:30:00,57.74,57.92,57.74,57.87,79300.0,57.74,57.92,57.74,57.87,79300.0
2013-10-16 11:00:00,57.86,57.88,57.55,57.58,94900.0,57.86,57.88,57.55,57.58,94900.0
2013-10-16 11:30:00,57.57,57.63,57.5,57.54,144800.0,57.57,57.63,57.5,57.54,144800.0
2013-10-16 12:00:00,57.55,57.63,57.5,57.56,62000.0,57.55,57.63,57.5,57.56,62000.0
2013-10-16 12:30:00,57.54,57.78,57.51,57.68,57600.0,57.54,57.78,57.51,57.68,57600.0
2013-10-16 13:00:00,57.69,57.72,57.52,57.55,34800.0,57.69,57.72,57.52,57.55,34800.0
2013-10-16 13:30:00,57.58,57.66,57.55,57.59,48100.0,57.58,57.66,57.55,57.59,48100.0
2013-10-16 14:00:00,57.59,57.63,57.54,57.56,59700.0,57.59,57.63,57.54,57.56,59700.0
2013-10-16 14:30:00,57.56,57.63,57.54,57.55,44000.0,57.56,57.63,57.54,57.55,44000.0
2013-10-16 15:00:00,57.55,57.59,57.5,57.53,80400.0,57.55,57.59,57.5,57.53,80400.0
2013-10-16 15:30:00,57.53,57.63,57.53,57.57,145000.0,57.53,57.63,57.53,57.57,145000.0
2013-10-17 09:30:00,57.45,57.58,56.64,57.11,138700.0,57.45,57.58,56.64,57.11,138700.0
2013-10-17 10:00:00,57.11,57.5,57.04,57.48,124300.0,57.11,57.5,57.04,57.48,124300.0
2013-10-17 10:30:00,57.48,57.51,57.29,57.51,58300.0,57.48,57.51,57.29,57.51,58300.0
2013-10-17 11:00:00,57.52,57.7,57.39,57.62,109700.0,57.52,57.7,57.39,57.62,109700.0
2013-10-17 11:30:00,57.62,57.89,57.61,57.73,38300.0,57.62,57.89,57.61,57.73,38300.0
2013-10-17 12:00:00,57.76,57.88,57.67,57.83,29700.0,57.76,57.88,57.67,57.83,29700.0
2013-10-17 12:30:00,57.83,57.9,57.78,57.88,29800.0,57.83,57.9,57.78,57.88,29800.0
2013-10-17 13:00:00,57.9,57.97,57.7,57.81,32800.0,57.9,57.97,57.7,57.81,32800.0
2013-10-17 13:30:00,57.82,57.82,57.58,57.62,40400.0,57.82,57.82,57.58,57.62,40400.0
2013-10-17 14:00:00,57.62,57.67,57.51,57.57,46100.0,57.62,57.67,57.51,57.57,46100.0
2013-10-17 14:30:00,57.58,57.62,57.55,57.59,42900.0,57.58,57.62,57.55,57.59,42900.0
2013-10-17 15:00:00,57.59,57.6,57.45,57.5,88000.0,57.59,57.6,57.45,57.5,88000.0
2013-10-17 15:30:00,57.49,57.67,57.48,57.56,149900.0,57.49,57.67,57.48,57.56,149900.0
2013-10-18 09:30:00,57.85,58.16,57.57,58.02,132200.0,57.85,58.16,57.57,58.02,132200.0
2013-10-18 10:00:00,58.04,58.52,58.01,58.49,141800.0,58.04,58.52,58.01,58.49,141800.0
2013-10-18 10:30:00,58.48,58.52,58.22,58.26,93500.0,58.48,58.52,58.22,58.26,93500.0
2013-10-18 11:00:00,58.29,58.32,58.15,58.24,91000.0,58.29,58.32,58.15,58.24,91000.0
2013-10-18 11:30:00,58.24,58.42,58.19,58.42,103000.0,58.24,58.42,58.19,58.42,103000.0
2013-10-18 12:00:00,58.42,58.77,58.42,58.73,99000.0,58.42,58.77,58.42,58.73,99000.0
2013-10-18 12:30:00,58.72,59.01,58.68,58.94,159500.0,58.72,59.01,58.68,58.94,159500.0
2013-10-18 13:00:00,58.93,59.13,58.7,58.7,97200.0,58.93,59.13,58.7,58.7,97200.0
2013-10-18 13:30:00,58.7,59.02,58.67,58.88,147200.0,58.7,59.02,58.67,58.88,147200.0
2013-10-18 14:00:00,58.88,58.9,58.65,58.83,93100.0,58.88,58.9,58.65,58.83,93100.0
2013-10-18 14:30:00,58.83,58.94,58.73,58.84,115800.0,58.83,58.94,58.73,58.84,115800.0
2013-10-18 15:00:00,58.84,58.84,58.73,58.81,174600.0,58.84,58.84,58.73,58.81,174600.0
2013-10-18 15:30:00,58.8,58.81,58.26,58.41,393700.0,58.8,58.81,58.26,58.41,393700.0
2013-10-21 09:30:00,61.87,62.32,60.79,61.01,834200.0,61.87,62.32,60.79,61.01,834200.0
2013-10-21 10:00:00,61.07,61.29,60.53,60.63,347200.0,61.07,61.29,60.53,60.63,347200.0
2013-10-21 10:30:00,60.65,60.83,60.28,60.7,242800.0,60.65,60.83,60.28,60.7,242800.0
2013-10-21 11:00:00,60.7,60.81,60.35,60.38,376000.0,60.7,60.81,60.35,60.38,376000.0
2013-10-21 11:30:00,60.41,61.06,60.4,61.04,281700.0,60.41,61.06,60.4,61.04,281700.0
2013-10-21 12:00:00,61.02,61.06,60.79,60.86,109700.0,61.02,61.06,60.79,60.86,109700.0
2013-10-21 12:30:00,60.9,60.9,60.46,60.53,105600.0,60.9,60.9,60.46,60.53,105600.0
2013-10-21 13:00:00,60.54,60.54,60.44,60.51,176700.0,60.54,60.54,60.44,60.51,176700.0
2013-10-21 13:30:00,60.5,60.52,60.13,60.3,173900.0,60.5,60.52,60.13,60.3,173900.0
2013-10-21 14:00:00,60.32,60.39,60.03,60.14,122500.0,60.32,60.39,60.03,60.14,122500.0
2013-10-21 14:30:00,60.15,60.28,59.75,59.78,151300.0,60.15,60.28,59.75,59.78,151300.0
2013-10-21 15:00:00,59.78,59.81,59.46,59.49,322200.0,59.78,59.81,59.46,59.49,322200.0
2013-10-21 15:30:00,59.49,59.79,59.46,59.67,469500.0,59.49,59.79,59.46,59.67,469500.0
2013-10-22 09:30:00,59.43,60.35,59.23,59.47,294200.0,59.43,60.35,59.23,59.47,294200.0
2013-10-22 10:00:00,59.45,59.63,59.36,59.43,154000.0,59.45,59.63,59.36,59.43,154000.0
2013-10-22 10:30:00,59.44,59.59,59.19,59.36,172400.0,59.44,59.59,59.19,59.36,172400.0
2013-10-22 11:00:00,59.37,59.44,58.99,59.09,96700.0,59.37,59.44,58.99,59.09,96700.0
2013-10-22 11:30:00,59.09,59.1,58.88,58.98,62700.0,59.09,59.1,58.88,58.98,62700.0
2013-10-22 12:00:00,58.98,58.98,58.75,58.81,48300.0,58.98,58.98,58.75,58.81,48300.0
2013-10-22 12:30:00,58.8,58.81,58.74,58.79,53500.0,58.8,58.81,58.74,58.79,53500.0
2013-10-22 13:00:00,58.78,58.87,58.75,58.87,55600.0,58.78,58.87,58.75,58.87,55600.0
2013-10-22 13:30:00,58.87,59.03,58.87,59.02,74600.0,58.87,59.03,58.87,59.02,74600.0
2013-10-22 14:00:00,59.03,59.13,58.93,59.06,77600.0,59.03,59.13,58.93,59.06,77600.0
2013-10-22 14:30:00,59.07,59.09,58.94,58.94,73100.0,59.07,59.09,58.94,58.94,73100.0
2013-10-22 15:00:00,58.94,58.97,58.8,58.81,96900.0,58.94,58.97,58.8,58.81,96900.0
2013-10-22 15:30:00,58.81,58.81,58.42,58.49,311500.0,58.81,58.81,58.42,58.49,311500.0
2013-10-23 09:30:00,58.62,58.73,57.81,58.24,137200.0,58.62,58.73,57.81,58.24,137200.0
2013-10-23 10:00:00,58.22,58.47,58.1,58.34,114600.0,58.22,58.47,58.1,58.34,114600.0
2013-10-23 10:30:00,58.34,58.43,58.22,58.22,65300.0,58.34,58.43,58.22,58.22,65300.0
2013-10-23 11:00:00,58.25,58.4,58.24,58.27,50700.0,58.25,58.4,58.24,58.27,50700.0
2013-10-23 11:30:00,58.27,58.58,58.25,58.58,30400.0,58.27,58.58,58.25,58.58,30400.0
2013-10-23 12:00:00,58.58,58.76,58.57,58.68,63400.0,58.58,58.76,58.57,58.68,63400.0
2013-10-23 12:30:00,58.65,58.84,58.6,58.84,63700.0,58.65,58.84,58.6,58.84,63700.0
2013-10-23 13:00:00,58.82,58.84,58.6,58.83,96700.0,58.82,58.84,58.6,58.83,96700.0
2013-10-23 13:30:00,58.84,59.02,58.69,58.72,91000.0,58.84,59.02,58.69,58.72,91000.0
2013-10-23 14:00:00,58.72,58.9,58.66,58.76,51800.0,58.72,58.9,58.66,58.76,51800.0
2013-10-23 14:30:00,58.74,59.0,58.71,58.93,70400.0,58.74,59.0,58.71,58.93,70400.0
2013-10-23 15:00:00,58.93,58.93,58.65,58.65,61800.0,58.93,58.93,58.65,58.65,61800.0
2013-10-23 15:30:00,58.65,58.76,58.61,58.72,166100.0,58.65,58.76,58.61,58.72,166100.0
2013-10-24 09:30:00,58.88,59.22,58.7,59.03,110200.0,58.88,59.22,58.7,59.03,110200.0
2013-10-24 10:00:00,59.03,59.15,58.82,58.96,84800.0,59.03,59.15,58.82,58.96,84800.0
2013-10-24 10:30:00,58.97,59.11,58.8,58.85,79300.0,58.97,59.11,58.8,58.85,79300.0
2013-10-24 11:00:00,58.88,58.9,58.69,58.77,29900.0,58.88,58.9,58.69,58.77,29900.0
2013-10-24 11:30:00,58.78,58.84,58.69,58.75,18300.0,58.78,58.84,58.69,58.75,18300.0
2013-10-24 12:00:00,58.76,58.9,58.65,58.89,63600.0,58.76,58.9,58.65,58.89,63600.0
2013-10-24 12:30:00,58.89,58.89,58.77,58.85,13700.0,58.89,58.89,58.77,58.85,13700.0
2013-10-24 13:00:00,58.84,58.85,58.63,58.76,14100.0,58.84,58.85,58.63,58.76,14100.0
2013-10-24 13:30:00,58.77,58.77,58.66,58.68,29200.0,58.77,58.77,58.66,58.68,29200.0
2013-10-24 14:00:00,58.69,58.88,58.69,58.88,32000.0,58.69,58.88,58.69,58.88,32000.0
2013-10-24 14:30:00,58.88,58.88,58.74,58.78,33600.0,58.88,58.88,58.74,58.78,33600.0
2013-10-24 15:00:00,58.78,58.78,58.62,58.62,49100.0,58.78,58.78,58.62,58.62,49100.0
2013-10-24 15:30:00,58.62,58.7,58.57,58.57,79600.0,58.62,58.7,58.57,58.57,79600.0
2013-10-25 09:30:00,58.98,59.22,58.68,59.16,191600.0,58.98,59.22,58.68,59.16,191600.0
2013-10-25 10:00:00,59.16,59.19,58.83,58.91,67800.0,59.16,59.19,58.83,58.91,67800.0
2013-10-25 10:30:00,58.87,58.97,58.73,58.85,71700.0,58.87,58.97,58.73,58.85,71700.0
2013-10-25 11:00:00,58.87,58.89,58.63,58.67,21700.0,58.87,58.89,58.63,58.67,21700.0
2013-10-25 11:30:00,58.67,58.73,58.38,58.48,18600.0,58.67,58.73,58.38,58.48,18600.0
2013-10-25 12:00:00,58.45,58.65,58.43,58.65,28000.0,58.45,58.65,58.43,58.65,28000.0
2013-10-25 12:30:00,58.65,58.73,58.64,58.7,16500.0,58.65,58.73,58.64,58.7,16500.0
2013-10-25 13:00:00,58.69,58.76,58.64,58.71,23800.0,58.69,58.76,58.64,58.71,23800.0
2013-10-25 13:30:00,58.69,58.69,58.4,58.43,37300.0,58.69,58.69,58.4,58.43,37300.0
2013-10-25 14:00:00,58.45,58.7,58.45,58.66,30900.0,58.45,58.7,58.45,58.66,30900.0
2013-10-25 14:30:00,58.65,58.66,58.59,58.63,18500.0,58.65,58.66,58.59,58.63,18500.0
2013-10-25 15:00:00,58.63,58.66,58.5,58.5,43200.0,58.63,58.66,58.5,58.5,43200.0
2013-10-25 15:30:00,58.51,58.56,58.41,58.53,112100.0,58.51,58.56,58.41,58.53,112100.0
2013-10-28 09:30:00,58.49,58.73,58.31,58.61,50500.0,58.49,58.73,58.31,58.61,50500.0
2013-10-28 10:00:00,58.6,58.75,58.51,58.52,59800.0,58.6,58.75,58.51,58.52,59800.0
2013-10-28 10:30:00,58.51,58.51,58.1,58.12,54700.0,58.51,58.51,58.1,58.12,54700.0
2013-10-28 11:00:00,58.11,58.15,57.96,58.1,50100.0,58.11,58.15,57.96,58.1,50100.0
2013-10-28 11:30:00,58.13,58.35,58.06,58.15,68800.0,58.13,58.35,58.06,58.15,68800.0
2013-10-28 12:00:00,58.12,58.35,58.03,58.3,17500.0,58.12,58.35,58.03,58.3,17500.0
2013-10-28 12:30:00,58.23,58.25,58.08,58.14,21600.0,58.23,58.25,58.08,58.14,21600.0
2013-10-28 13:00:00,58.13,58.28,58.1,58.14,27200.0,58.13,58.28,58.1,58.14,27200.0
2013-10-28 13:30:00,58.17,58.3,58.17,58.22,9900.0,58.17,58.3,58.17,58.22,9900.0
2013-10-28 14:00:00,58.22,58.36,58.09,58.32,38600.0,58.22,58.36,58.09,58.32,38600.0
2013-10-28 14:30:00,58.33,58.46,58.32,58.46,24800.0,58.33,58.46,58.32,58.46,24800.0
2013-10-28 15:00:00,58.44,58.44,58.31,58.34,44400.0,58.44,58.44,58.31,58.34,44400.0
2013-10-28 15:30:00,58.34,58.54,58.15,58.52,186600.0,58.34,58.54,58.15,58.52,186600.0
2013-10-29 09:30:00,58.65,59.08,58.57,58.87,129900.0,58.65,59.08,58.57,58.87,129900.0
2013-10-29 10:00:00,58.84,58.89,58.73,58.79,44800.0,58.84,58.89,58.73,58.79,44800.0
2013-10-29 10:30:00,58.78,58.84,58.58,58.65,51300.0,58.78,58.84,58.58,58.65,51300.0
2013-10-29 11:00:00,58.65,58.7,58.55,58.65,34200.0,58.65,58.7,58.55,58.65,34200.0
2013-10-29 11:30:00,58.64,58.64,58.48,58.53,20300.0,58.64,58.64,58.48,58.53,20300.0
2013-10-29 12:00:00,58.54,58.65,58.5,58.61,35700.0,58.54,58.65,58.5,58.61,35700.0
2013-10-29 12:30:00,58.6,58.79,58.53,58.69,39300.0,58.6,58.79,58.53,58.69,39300.0
2013-10-29 13:00:00,58.7,58.79,58.53,58.64,31700.0,58.7,58.79,58.53,58.64,31700.0
2013-10-29 13:30:00,58.66,58.71,58.55,58.63,38700.0,58.66,58.71,58.55,58.63,38700.0
2013-10-29 14:00:00,58.62,58.7,58.54,58.57,45300.0,58.62,58.7,58.54,58.57,45300.0
2013-10-29 14:30:00,58.59,58.67,58.54,58.58,50700.0,58.59,58.67,58.54,58.58,50700.0
2013-10-29 15:00:00,58.59,58.67,58.48,58.67,91000.0,58.59,58.67,58.48,58.67,91000.0
2013-10-29 15:30:00,58.68,58.71,58.58,58.62,175100.0,58.68,58.71,58.58,58.62,175100.0
2013-10-30 09:30:00,58.43,59.02,58.43,58.6,73800.0,58.43,59.02,58.43,58.6,73800.0
2013-10-30 10:00:00,58.6,58.62,58.44,58.58,92700.0,58.6,58.62,58.44,58.58,92700.0
2013-10-30 10:30:00,58.61,58.68,58.56,58.66,32900.0,58.61,58.68,58.56,58.66,32900.0
2013-10-30 11:00:00,58.65,58.88,58.65,58.78,25500.0,58.65,58.88,58.65,58.78,25500.0
2013-10-30 11:30:00,58.79,58.83,58.67,58.81,48100.0,58.79,58.83,58.67,58.81,48100.0
2013-10-30 12:00:00,58.8,58.85,58.66,58.81,43500.0,58.8,58.85,58.66,58.81,43500.0
2013-10-30 12:30:00,58.81,58.94,58.8,58.9,62000.0,58.81,58.94,58.8,58.9,62000.0
2013-10-30 13:00:00,58.9,58.96,58.85,58.91,34600.0,58.9,58.96,58.85,58.91,34600.0
2013-10-30 13:30:00,58.9,58.93,58.62,58.63,41700.0,58.9,58.93,58.62,58.63,41700.0
2013-10-30 14:00:00,58.65,58.83,58.45,58.61,43600.0,58.65,58.83,58.45,58.61,43600.0
2013-10-30 14:30:00,58.59,58.68,58.54,58.64,44900.0,58.59,58.68,58.54,58.64,44900.0
2013-10-30 15:00:00,58.64,58.71,58.56,58.65,43500.0,58.64,58.71,58.56,58.65,43500.0
2013-10-30 15:30:00,58.65,58.69,58.57,58.6,98400.0,58.65,58.69,58.57,58.6,98400.0
2013-10-31 09:30:00,58.21,58.77,58.2,58.2,113000.0,58.21,58.77,58.2,58.2,113000.0
2013-10-31 10:00:00,58.2,58.33,58.09,58.17,58000.0,58.2,58.33,58.09,58.17,58000.0
2013-10-31 10:30:00,58.16,58.34,58.12,58.18,83200.0,58.16,58.34,58.12,58.18,83200.0
2013-10-31 11:00:00,58.2,58.24,58.15,58.19,43500.0,58.2,58.24,58.15,58.19,43500.0
2013-10-31 11:30:00,58.2,58.25,58.19,58.21,35600.0,58.2,58.25,58.19,58.21,35600.0
2013-10-31 12:00:00,58.22,58.4,58.19,58.37,39900.0,58.22,58.4,58.19,58.37,39900.0
2013-10-31 12:30:00,58.36,58.43,58.24,58.26,24400.0,58.36,58.43,58.24,58.26,24400.0
2013-10-31 13:00:00,58.25,58.51,58.23,58.45,58300.0,58.25,58.51,58.23,58.45,58300.0
2013-10-31 13:30:00,58.46,58.49,58.3,58.32,17600.0,58.46,58.49,58.3,58.32,17600.0
2013-10-31 14:00:00,58.34,58.53,58.3,58.5,35500.0,58.34,58.53,58.3,58.5,35500.0
2013-10-31 14:30:00,58.47,58.51,58.31,58.31,29700.0,58.47,58.51,58.31,58.31,29700.0
2013-10-31 15:00:00,58.33,58.39,58.28,58.3,42300.0,58.33,58.39,58.28,58.3,42300.0
2013-10-31 15:30:00,58.3,58.34,58.02,58.02,113400.0,58.3,58.34,58.02,58.02,113400.0
2013-11-01 09:30:00,58.33,58.48,58.03,58.4,100300.0,58.33,58.48,58.03,58.4,100300.0
2013-11-01 10:00:00,58.35,58.5,58.25,58.36,64100.0,58.35,58.5,58.25,58.36,64100.0
2013-11-01 10:30:00,58.34,58.5,58.28,58.47,64900.0,58.34,58.5,58.28,58.47,64900.0
2013-11-01 11:00:00,58.46,58.46,57.94,58.0,77800.0,58.46,58.46,57.94,58.0,77800.0
2013-11-01 11:30:00,57.97,58.02,57.72,57.91,45700.0,57.97,58.02,57.72,57.91,45700.0
2013-11-01 12:00:00,57.94,58.18,57.92,58.18,24300.0,57.94,58.18,57.92,58.18,24300.0
2013-11-01 12:30:00,58.16,58.22,58.05,58.1,16200.0,58.16,58.22,58.05,58.1,16200.0
2013-11-01 13:00:00,58.11,58.11,57.92,57.96,29600.0,58.11,58.11,57.92,57.96,29600.0
2013-11-01 13:30:00,57.96,58.0,57.91,57.92,13800.0,57.96,58.0,57.91,57.92,13800.0
2013-11-01 14:00:00,57.92,58.0,57.92,57.98,27300.0,57.92,58.0,57.92,57.98,27300.0
2013-11-01 14:30:00,57.99,58.03,57.96,57.98,48000.0,57.99,58.03,57.96,57.98,48000.0
2013-11-01 15:00:00,57.97,58.02,57.94,57.99,25000.0,57.97,58.02,57.94,57.99,25000.0
2013-11-01 15:30:00,57.99,58.18,57.98,58.12,240100.0,57.99,58.18,57.98,58.12,240100.0
2013-11-04 09:30:00,58.2,58.3,58.02,58.12,113100.0,58.2,58.3,58.02,58.12,113100.0
2013-11-04 10:00:00,58.13,58.38,58.1,58.38,105400.0,58.13,58.38,58.1,58.38,105400.0
2013-11-04 10:30:00,58.43,58.52,58.3,58.3,79100.0,58.43,58.52,58.3,58.3,79100.0
2013-11-04 11:00:00,58.3,58.62,58.25,58.61,40100.0,58.3,58.62,58.25,58.61,40100.0
2013-11-04 11:30:00,58.6,58.9,58.55,58.89,67500.0,58.6,58.9,58.55,58.89,67500.0
2013-11-04 12:00:00,58.9,58.9,58.76,58.77,40000.0,58.9,58.9,58.76,58.77,40000.0
2013-11-04 12:30:00,58.76,58.83,58.75,58.78,47200.0,58.76,58.83,58.75,58.78,47200.0
2013-11-04 13:00:00,58.77,58.83,58.51,58.7,83700.0,58.77,58.83,58.51,58.7,83700.0
2013-11-04 13:30:00,58.69,58.75,58.61,58.7,42000.0,58.69,58.75,58.61,58.7,42000.0
2013-11-04 14:00:00,58.69,58.75,58.64,58.74,39800.0,58.69,58.75,58.64,58.74,39800.0
2013-11-04 14:30:00,58.73,58.75,58.54,58.57,130400.0,58.73,58.75,58.54,58.57,130400.0
2013-11-04 15:00:00,58.56,58.6,58.5,58.59,46700.0,58.56,58.6,58.5,58.59,46700.0
2013-11-04 15:30:00,58.6,58.72,58.59,58.72,128000.0,58.6,58.72,58.59,58.72,128000.0
2013-11-05 09:30:00,58.22,58.8,58.22,58.49,74000.0,58.22,58.8,58.22,58.49,74000.0
2013-11-05 10:00:00,58.47,58.67,58.3,58.63,46000.0,58.47,58.67,58.3,58.63,46000.0
2013-11-05 10:30:00,58.64,58.92,58.61,58.87,59500.0,58.64,58.92,58.61,58.87,59500.0
2013-11-05 11:00:00,58.87,58.92,58.69,58.72,48300.0,58.87,58.92,58.69,58.72,48300.0
2013-11-05 11:30:00,58.75,58.77,58.65,58.66,24400.0,58.75,58.77,58.65,58.66,24400.0
2013-11-05 12:00:00,58.65,58.79,58.6,58.78,25100.0,58.65,58.79,58.6,58.78,25100.0
2013-11-05 12:30:00,58.78,58.92,58.75,58.92,48200.0,58.78,58.92,58.75,58.92,48200.0
2013-11-05 13:00:00,58.93,58.98,58.9,58.96,21500.0,58.93,58.98,58.9,58.96,21500.0
2013-11-05 13:30:00,58.97,59.12,58.97,58.98,62300.0,58.97,59.12,58.97,58.98,62300.0
2013-11-05 14:00:00,58.99,59.23,58.98,59.21,46700.0,58.99,59.23,58.98,59.21,46700.0
2013-11-05 14:30:00,59.21,59.31,59.21,59.24,63400.0,59.21,59.31,59.21,59.24,63400.0
2013-11-05 15:00:00,59.22,59.3,59.19,59.27,68200.0,59.22,59.3,59.19,59.27,68200.0
2013-11-05 15:30:00,59.28,59.34,59.16,59.17,118600.0,59.28,59.34,59.16,59.17,118600.0
2013-11-06 09:30:00,59.39,59.87,59.04,59.77,167300.0,59.39,59.87,59.04,59.77,167300.0
2013-11-06 10:00:00,59.77,60.12,59.67,60.01,104400.0,59.77,60.12,59.67,60.01,104400.0
2013-11-06 10:30:00,60.03,60.29,59.95,60.2,139000.0,60.03,60.29,59.95,60.2,139000.0
2013-11-06 11:00:00,60.2,60.35,59.99,60.26,84100.0,60.2,60.35,59.99,60.26,84100.0
2013-11-06 11:30:00,60.26,60.84,60.2,60.82,168100.0,60.26,60.84,60.2,60.82,168100.0
2013-11-06 12:00:00,60.82,60.84,60.45,60.59,84000.0,60.82,60.84,60.45,60.59,84000.0
2013-11-06 12:30:00,60.58,60.58,60.29,60.32,39500.0,60.58,60.58,60.29,60.32,39500.0
2013-11-06 13:00:00,60.29,60.29,60.05,60.22,25000.0,60.29,60.29,60.05,60.22,25000.0
2013-11-06 13:30:00,60.22,60.22,59.84,59.92,61400.0,60.22,60.22,59.84,59.92,61400.0
2013-11-06 14:00:00,59.93,60.07,59.87,60.07,46600.0,59.93,60.07,59.87,60.07,46600.0
2013-11-06 14:30:00,60.06,60.34,60.05,60.34,64000.0,60.06,60.34,60.05,60.34,64000.0
2013-11-06 15:00:00,60.35,60.35,59.97,60.09,96300.0,60.35,60.35,59.97,60.09,96300.0
2013-11-06 15:30:00,60.1,60.13,60.02,60.11,179900.0,60.1,60.13,60.02,60.11,179900.0
2013-11-07 09:30:00,60.44,61.2,60.21,60.69,222700.0,60.44,61.2,60.21,60.69,222700.0
2013-11-07 10:00:00,60.68,60.76,59.63,59.93,96200.0,60.68,60.76,59.63,59.93,96200.0
2013-11-07 10:30:00,59.94,60.18,59.69,60.04,77300.0,59.94,60.18,59.69,60.04,77300.0
2013-11-07 11:00:00,60.03,60.05,59.68,59.87,59700.0,60.03,60.05,59.68,59.87,59700.0
2013-11-07 11:30:00,59.86,60.22,59.77,60.22,53600.0,59.86,60.22,59.77,60.22,53600.0
2013-11-07 12:00:00,60.2,60.36,60.12,60.27,46600.0,60.2,60.36,60.12,60.27,46600.0
2013-11-07 12:30:00,60.28,60.36,60.06,60.18,46600.0,60.28,60.36,60.06,60.18,46600.0
2013-11-07 13:00:00,60.16,60.25,59.99,59.99,38300.0,60.16,60.25,59.99,59.99,38300.0
2013-11-07 13:30:00,59.95,60.25,59.95,60.16,28000.0,59.95,60.25,59.95,60.16,28000.0
2013-11-07 14:00:00,60.15,60.15,59.79,59.81,46800.0,60.15,60.15,59.79,59.81,46800.0
2013-11-07 14:30:00,59.82,60.05,59.71,59.99,49600.0,59.82,60.05,59.71,59.99,49600.0
2013-11-07 15:00:00,59.99,60.04,59.76,59.77,49400.0,59.99,60.04,59.76,59.77,49400.0
2013-11-07 15:30:00,59.78,59.83,59.66,59.75,99200.0,59.78,59.83,59.66,59.75,99200.0
2013-11-08 09:30:00,59.71,60.35,59.71,60.17,78100.0,59.71,60.35,59.71,60.17,78100.0
2013-11-08 10:00:00,60.16,60.38,60.1,60.24,176500.0,60.16,60.38,60.1,60.24,176500.0
2013-11-08 10:30:00,60.27,60.37,60.05,60.23,102400.0,60.27,60.37,60.05,60.23,102400.0
2013-11-08 11:00:00,60.23,60.31,60.13,60.3,59400.0,60.23,60.31,60.13,60.3,59400.0
2013-11-08 11:30:00,60.29,60.29,60.11,60.19,59100.0,60.29,60.29,60.11,60.19,59100.0
2013-11-08 12:00:00,60.19,60.22,60.0,60.04,31300.0,60.19,60.22,60.0,60.04,31300.0
2013-11-08 12:30:00,60.04,60.04,59.8,59.87,41900.0,60.04,60.04,59.8,59.87,41900.0
2013-11-08 13:00:00,59.87,59.89,59.72,59.85,37000.0,59.87,59.89,59.72,59.85,37000.0
2013-11-08 13:30:00,59.87,59.93,59.8,59.83,28300.0,59.87,59.93,59.8,59.83,28300.0
2013-11-08 14:00:00,59.83,59.83,59.62,59.75,76400.0,59.83,59.83,59.62,59.75,76400.0
2013-11-08 14:30:00,59.75,59.77,59.67,59.67,34700.0,59.75,59.77,59.67,59.67,34700.0
2013-11-08 15:00:00,59.67,59.68,59.54,59.64,67800.0,59.67,59.68,59.54,59.64,67800.0
2013-11-08 15:30:00,59.65,59.78,59.64,59.7,168100.0,59.65,59.78,59.64,59.7,168100.0
2013-11-11 09:30:00,59.46,59.86,59.23,59.82,89700.0,59.46,59.86,59.23,59.82,89700.0
2013-11-11 10:00:00,59.83,60.01,59.44,59.46,85600.0,59.83,60.01,59.44,59.46,85600.0
2013-11-11 10:30:00,59.48,59.56,59.38,59.47,90600.0,59.48,59.56,59.38,59.47,90600.0
2013-11-11 11:00:00,59.45,59.59,59.23,59.55,45800.0,59.45,59.59,59.23,59.55,45800.0
2013-11-11 11:30:00,59.55,59.76,59.5,59.74,35800.0,59.55,59.76,59.5,59.74,35800.0
2013-11-11 12:00:00,59.73,59.73,59.56,59.57,46100.0,59.73,59.73,59.56,59.57,46100.0
2013-11-11 12:30:00,59.56,59.63,59.5,59.52,26900.0,59.56,59.63,59.5,59.52,26900.0
2013-11-11 13:00:00,59.53,59.55,59.49,59.5,19700.0,59.53,59.55,59.49,59.5,19700.0
2013-11-11 13:30:00,59.5,59.57,59.5,59.54,27100.0,59.5,59.57,59.5,59.54,27100.0
2013-11-11 14:00:00,59.53,59.72,59.52,59.67,25500.0,59.53,59.72,59.52,59.67,25500.0
2013-11-11 14:30:00,59.68,59.77,59.67,59.72,29400.0,59.68,59.77,59.67,59.72,29400.0
2013-11-11 15:00:00,59.72,59.76,59.65,59.67,32300.0,59.72,59.76,59.65,59.67,32300.0
2013-11-11 15:30:00,59.66,59.77,59.61,59.66,120600.0,59.66,59.77,59.61,59.66,120600.0
2013-11-12 09:30:00,59.19,61.95,59.19,61.95,573900.0,59.19,61.95,59.19,61.95,573900.0
2013-11-12 10:00:00,61.9,62.11,61.58,61.9,206900.0,61.9,62.11,61.58,61.9,206900.0
2013-11-12 10:30:00,61.92,61.95,61.37,61.53,163000.0,61.92,61.95,61.37,61.53,163000.0
2013-11-12 11:00:00,61.53,61.57,60.86,60.88,165600.0,61.53,61.57,60.86,60.88,165600.0
2013-11-12 11:30:00,60.88,61.25,60.84,61.07,95900.0,60.88,61.25,60.84,61.07,95900.0
2013-11-12 12:00:00,61.07,61.25,61.01,61.18,111200.0,61.07,61.25,61.01,61.18,111200.0
2013-11-12 12:30:00,61.17,61.32,61.11,61.12,61000.0,61.17,61.32,61.11,61.12,61000.0
2013-11-12 13:00:00,61.11,61.43,61.11,61.28,94400.0,61.11,61.43,61.11,61.28,94400.0
2013-11-12 13:30:00,61.29,61.33,61.13,61.2,80000.0,61.29,61.33,61.13,61.2,80000.0
2013-11-12 14:00:00,61.2,61.5,61.17,61.38,117300.0,61.2,61.5,61.17,61.38,117300.0
2013-11-12 14:30:00,61.38,61.51,61.27,61.35,98400.0,61.38,61.51,61.27,61.35,98400.0
2013-11-12 15:00:00,61.35,61.46,61.32,61.4,121600.0,61.35,61.46,61.32,61.4,121600.0
2013-11-12 15:30:00,61.4,61.41,61.16,61.24,328200.0,61.4,61.41,61.16,61.24,328200.0
2013-11-13 09:30:00,61.26,61.46,60.95,61.22,138400.0,61.26,61.46,60.95,61.22,138400.0
2013-11-13 10:00:00,61.22,61.24,60.54,60.93,116800.0,61.22,61.24,60.54,60.93,116800.0
2013-11-13 10:30:00,60.93,61.18,60.87,61.11,76600.0,60.93,61.18,60.87,61.11,76600.0
2013-11-13 11:00:00,61.13,61.25,60.76,60.81,145500.0,61.13,61.25,60.76,60.81,145500.0
2013-11-13 11:30:00,60.8,60.87,60.52,60.57,58500.0,60.8,60.87,60.52,60.57,58500.0
2013-11-13 12:00:00,60.57,60.95,60.5,60.94,34600.0,60.57,60.95,60.5,60.94,34600.0
2013-11-13 12:30:00,60.96,61.07,60.85,61.05,60500.0,60.96,61.07,60.85,61.05,60500.0
2013-11-13 13:00:00,61.05,61.1,60.96,61.03,48100.0,61.05,61.1,60.96,61.03,48100.0
2013-11-13 13:30:00,61.05,61.05,60.97,61.01,41800.0,61.05,61.05,60.97,61.01,41800.0
2013-11-13 14:00:00,61.01,61.06,60.98,61.06,50200.0,61.01,61.06,60.98,61.06,50200.0
2013-11-13 14:30:00,61.06,61.06,60.9,60.93,62400.0,61.06,61.06,60.9,60.93,62400.0
2013-11-13 15:00:00,60.93,61.12,60.82,61.09,85800.0,60.93,61.12,60.82,61.09,85800.0
2013-11-13 15:30:00,61.09,61.35,61.04,61.34,188200.0,61.09,61.35,61.04,61.34,188200.0
2013-11-14 09:30:00,61.67,61.67,60.81,61.0,126100.0,61.67,61.67,60.81,61.0,126100.0
2013-11-14 10:00:00,60.93,61.01,60.84,60.92,79000.0,60.93,61.01,60.84,60.92,79000.0
2013-11-14 10:30:00,60.92,61.02,60.89,61.0,38000.0,60.92,61.02,60.89,61.0,38000.0
2013-11-14 11:00:00,60.98,61.09,60.96,60.96,60400.0,60.98,61.09,60.96,60.96,60400.0
2013-11-14 11:30:00,60.96,61.01,60.91,60.97,19600.0,60.96,61.01,60.91,60.97,19600.0
2013-11-14 12:00:00,60.97,61.14,60.93,61.08,86900.0,60.97,61.14,60.93,61.08,86900.0
2013-11-14 12:30:00,61.08,61.28,61.08,61.2,49400.0,61.08,61.28,61.08,61.2,49400.0
2013-11-14 13:00:00,61.21,61.38,61.2,61.37,47200.0,61.21,61.38,61.2,61.37,47200.0
2013-11-14 13:30:00,61.35,61.58,61.35,61.57,58000.0,61.35,61.58,61.35,61.57,58000.0
2013-11-14 14:00:00,61.59,61.8,61.57,61.76,60000.0,61.59,61.8,61.57,61.76,60000.0
2013-11-14 14:30:00,61.76,61.81,61.67,61.8,95900.0,61.76,61.81,61.67,61.8,95900.0
2013-11-14 15:00:00,61.81,62.08,61.79,62.08,117300.0,61.81,62.08,61.79,62.08,117300.0
2013-11-14 15:30:00,62.08,62.24,62.02,62.18,266800.0,62.08,62.24,62.02,62.18,266800.0
2013-11-15 09:30:00,61.75,62.4,61.73,62.26,139200.0,61.75,62.4,61.73,62.26,139200.0
2013-11-15 10:00:00,62.28,62.36,62.04,62.05,82700.0,62.28,62.36,62.04,62.05,82700.0
2013-11-15 10:30:00,62.06,62.09,61.91,61.94,55200.0,62.06,62.09,61.91,61.94,55200.0
2013-11-15 11:00:00,61.94,62.42,61.93,62.38,69100.0,61.94,62.42,61.93,62.38,69100.0
2013-11-15 11:30:00,62.36,62.76,62.3,62.68,120900.0,62.36,62.76,62.3,62.68,120900.0
2013-11-15 12:00:00,62.66,62.75,62.58,62.59,89200.0,62.66,62.75,62.58,62.59,89200.0
2013-11-15 12:30:00,62.59,62.6,62.38,62.45,32300.0,62.59,62.6,62.38,62.45,32300.0
2013-11-15 13:00:00,62.45,62.66,62.45,62.62,32200.0,62.45,62.66,62.45,62.62,32200.0
2013-11-15 13:30:00,62.58,62.8,62.51,62.66,58500.0,62.58,62.8,62.51,62.66,58500.0
2013-11-15 14:00:00,62.68,62.89,62.66,62.8,49800.0,62.68,62.89,62.66,62.8,49800.0
2013-11-15 14:30:00,62.79,62.83,62.47,62.47,57200.0,62.79,62.83,62.47,62.47,57200.0
2013-11-15 15:00:00,62.46,62.64,62.44,62.61,86600.0,62.46,62.64,62.44,62.61,86600.0
2013-11-15 15:30:00,62.62,62.73,62.6,62.65,176400.0,62.62,62.73,62.6,62.65,176400.0
2013-11-18 09:30:00,62.99,63.0,62.65,62.91,112000.0,62.99,63.0,62.65,62.91,112000.0
2013-11-18 10:00:00,62.89,63.05,62.8,62.82,70200.0,62.89,63.05,62.8,62.82,70200.0
2013-11-18 10:30:00,62.82,63.11,62.82,63.09,80100.0,62.82,63.11,62.82,63.09,80100.0
2013-11-18 11:00:00,63.1,63.29,63.06,63.13,71000.0,63.1,63.29,63.06,63.13,71000.0
2013-11-18 11:30:00,63.12,63.14,62.76,62.93,43300.0,63.12,63.14,62.76,62.93,43300.0
2013-11-18 12:00:00,62.92,63.02,62.85,62.96,36300.0,62.92,63.02,62.85,62.96,36300.0
2013-11-18 12:30:00,62.96,63.02,62.81,62.83,57900.0,62.96,63.02,62.81,62.83,57900.0
2013-11-18 13:00:00,62.8,62.88,62.79,62.85,40900.0,62.8,62.88,62.79,62.85,40900.0
2013-11-18 13:30:00,62.84,62.87,62.67,62.77,62600.0,62.84,62.87,62.67,62.77,62600.0
2013-11-18 14:00:00,62.75,62.77,62.7,62.75,36300.0,62.75,62.77,62.7,62.75,36300.0
2013-11-18 14:30:00,62.74,62.76,62.58,62.67,35300.0,62.74,62.76,62.58,62.67,35300.0
2013-11-18 15:00:00,62.64,62.67,62.35,62.64,89400.0,62.64,62.67,62.35,62.64,89400.0
2013-11-18 15:30:00,62.64,62.64,62.29,62.43,107100.0,62.64,62.64,62.29,62.43,107100.0
2013-11-19 09:30:00,62.02,62.28,61.64,61.8,78600.0,62.02,62.28,61.64,61.8,78600.0
2013-11-19 10:00:00,61.8,62.03,61.62,61.68,38900.0,61.8,62.03,61.62,61.68,38900.0
2013-11-19 10:30:00,61.68,61.79,61.53,61.6,61600.0,61.68,61.79,61.53,61.6,61600.0
2013-11-19 11:00:00,61.62,61.65,61.47,61.55,53000.0,61.62,61.65,61.47,61.55,53000.0
2013-11-19 11:30:00,61.55,61.62,61.55,61.6,36400.0,61.55,61.62,61.55,61.6,36400.0
2013-11-19 12:00:00,61.6,61.63,61.56,61.6,45600.0,61.6,61.63,61.56,61.6,45600.0
2013-11-19 12:30:00,61.59,61.66,61.57,61.6,34600.0,61.59,61.66,61.57,61.6,34600.0
2013-11-19 13:00:00,61.61,61.63,61.46,61.48,51000.0,61.61,61.63,61.46,61.48,51000.0
2013-11-19 13:30:00,61.49,61.49,61.31,61.33,63100.0,61.49,61.49,61.31,61.33,63100.0
2013-11-19 14:00:00,61.36,61.37,61.22,61.29,71800.0,61.36,61.37,61.22,61.29,71800.0
2013-11-19 14:30:00,61.29,61.42,61.29,61.37,74400.0,61.29,61.42,61.29,61.37,74400.0
2013-11-19 15:00:00,61.38,61.61,61.38,61.56,71300.0,61.38,61.61,61.38,61.56,71300.0
2013-11-19 15:30:00,61.56,61.6,61.43,61.57,127700.0,61.56,61.6,61.43,61.57,127700.0
2013-11-20 09:30:00,62.14,62.14,61.19,61.69,55700.0,62.14,62.14,61.19,61.69,55700.0
2013-11-20 10:00:00,61.68,62.07,61.53,61.82,102400.0,61.68,62.07,61.53,61.82,102400.0
2013-11-20 10:30:00,61.8,61.88,61.58,61.7,32700.0,61.8,61.88,61.58,61.7,32700.0
2013-11-20 11:00:00,61.68,61.71,61.49,61.52,36200.0,61.68,61.71,61.49,61.52,36200.0
2013-11-20 11:30:00,61.53,61.67,61.52,61.52,15000.0,61.53,61.67,61.52,61.52,15000.0
2013-11-20 12:00:00,61.5,61.56,61.44,61.44,34400.0,61.5,61.56,61.44,61.44,34400.0
2013-11-20 12:30:00,61.46,61.46,61.31,61.37,45600.0,61.46,61.46,61.31,61.37,45600.0
2013-11-20 13:00:00,61.37,61.51,61.33,61.35,15500.0,61.37,61.51,61.33,61.35,15500.0
2013-11-20 13:30:00,61.35,61.43,61.34,61.36,28100.0,61.35,61.43,61.34,61.36,28100.0
2013-11-20 14:00:00,61.34,61.37,60.98,61.1,87200.0,61.34,61.37,60.98,61.1,87200.0
2013-11-20 14:30:00,61.1,61.12,60.93,60.96,61100.0,61.1,61.12,60.93,60.96,61100.0
2013-11-20 15:00:00,60.97,60.97,60.81,60.9,61500.0,60.97,60.97,60.81,60.9,61500.0
2013-11-20 15:30:00,60.9,60.94,60.81,60.92,175800.0,60.9,60.94,60.81,60.92,175800.0
2013-11-21 09:30:00,61.48,61.64,61.14,61.29,76300.0,61.48,61.64,61.14,61.29,76300.0
2013-11-21 10:00:00,61.28,61.36,61.07,61.2,64800.0,61.28,61.36,61.07,61.2,64800.0
2013-11-21 10:30:00,61.2,61.28,61.06,61.09,94700.0,61.2,61.28,61.06,61.09,94700.0
2013-11-21 11:00:00,61.11,61.27,61.11,61.13,64700.0,61.11,61.27,61.11,61.13,64700.0
2013-11-21 11:30:00,61.13,61.26,61.13,61.18,54300.0,61.13,61.26,61.13,61.18,54300.0
2013-11-21 12:00:00,61.18,61.26,61.13,61.24,54800.0,61.18,61.26,61.13,61.24,54800.0
2013-11-21 12:30:00,61.25,61.26,61.04,61.04,45900.0,61.25,61.26,61.04,61.04,45900.0
2013-11-21 13:00:00,61.04,61.26,61.02,61.23,48000.0,61.04,61.26,61.02,61.23,48000.0
2013-11-21 13:30:00,61.23,61.27,61.2,61.21,42100.0,61.23,61.27,61.2,61.21,42100.0
2013-11-21 14:00:00,61.22,61.25,61.13,61.18,81500.0,61.22,61.25,61.13,61.18,81500.0
2013-11-21 14:30:00,61.19,61.26,61.16,61.22,61500.0,61.19,61.26,61.16,61.22,61500.0
2013-11-21 15:00:00,61.21,61.26,61.13,61.25,55900.0,61.21,61.26,61.13,61.25,55900.0
2013-11-21 15:30:00,61.24,61.27,61.16,61.16,140400.0,61.24,61.27,61.16,61.16,140400.0
2013-11-22 09:30:00,61.42,61.5,61.07,61.44,41500.0,61.42,61.5,61.07,61.44,41500.0
2013-11-22 10:00:00,61.46,61.46,61.12,61.37,88600.0,61.46,61.46,61.12,61.37,88600.0
2013-11-22 10:30:00,61.37,61.86,61.37,61.78,37400.0,61.37,61.86,61.37,61.78,37400.0
2013-11-22 11:00:00,61.76,61.78,61.38,61.38,51100.0,61.76,61.78,61.38,61.38,51100.0
2013-11-22 11:30:00,61.4,61.55,61.4,61.44,35800.0,61.4,61.55,61.4,61.44,35800.0
2013-11-22 12:00:00,61.44,61.53,61.44,61.49,31000.0,61.44,61.53,61.44,61.49,31000.0
2013-11-22 12:30:00,61.5,61.58,61.44,61.49,30800.0,61.5,61.58,61.44,61.49,30800.0
2013-11-22 13:00:00,61.5,61.55,61.48,61.51,32800.0,61.5,61.55,61.48,61.51,32800.0
2013-11-22 13:30:00,61.5,61.5,61.45,61.49,16800.0,61.5,61.5,61.45,61.49,16800.0
2013-11-22 14:00:00,61.49,61.5,61.23,61.36,40700.0,61.49,61.5,61.23,61.36,40700.0
2013-11-22 14:30:00,61.36,61.5,61.32,61.38,21200.0,61.36,61.5,61.32,61.38,21200.0
2013-11-22 15:00:00,61.39,61.55,61.39,61.54,35300.0,61.39,61.55,61.39,61.54,35300.0
2013-11-22 15:30:00,61.53,61.57,61.4,61.46,110200.0,61.53,61.57,61.4,61.46,110200.0
2013-11-25 09:30:00,61.18,61.56,60.42,60.48,95100.0,61.18,61.56,60.42,60.48,95100.0
2013-11-25 10:00:00,60.46,60.5,60.25,60.5,71100.0,60.46,60.5,60.25,60.5,71100.0
2013-11-25 10:30:00,60.48,60.61,60.4,60.4,21200.0,60.48,60.61,60.4,60.4,21200.0
2013-11-25 11:00:00,60.4,60.6,60.4,60.48,40600.0,60.4,60.6,60.4,60.48,40600.0
2013-11-25 11:30:00,60.5,60.57,60.45,60.49,41900.0,60.5,60.57,60.45,60.49,41900.0
2013-11-25 12:00:00,60.49,60.73,60.49,60.59,43000.0,60.49,60.73,60.49,60.59,43000.0
2013-11-25 12:30:00,60.6,60.64,60.48,60.51,25900.0,60.6,60.64,60.48,60.51,25900.0
2013-11-25 13:00:00,60.51,60.56,60.46,60.48,29300.0,60.51,60.56,60.46,60.48,29300.0
2013-11-25 13:30:00,60.49,60.64,60.47,60.51,35000.0,60.49,60.64,60.47,60.51,35000.0
2013-11-25 14:00:00,60.53,60.59,60.44,60.55,62200.0,60.53,60.59,60.44,60.55,62200.0
2013-11-25 14:30:00,60.55,60.56,60.48,60.55,24300.0,60.55,60.56,60.48,60.55,24300.0
2013-11-25 15:00:00,60.55,60.55,60.32,60.42,59000.0,60.55,60.55,60.32,60.42,59000.0
2013-11-25 15:30:00,60.41,60.52,60.35,60.47,121500.0,60.41,60.52,60.35,60.47,121500.0
2013-11-26 09:30:00,60.54,60.68,59.37,59.66,184700.0,60.54,60.68,59.37,59.66,184700.0
2013-11-26 10:00:00,59.66,60.08,59.61,59.86,102800.0,59.66,60.08,59.61,59.86,102800.0
2013-11-26 10:30:00,59.87,60.26,59.77,60.21,60600.0,59.87,60.26,59.77,60.21,60600.0
2013-11-26 11:00:00,60.24,60.51,60.16,60.49,119700.0,60.24,60.51,60.16,60.49,119700.0
2013-11-26 11:30:00,60.49,60.59,60.37,60.58,34800.0,60.49,60.59,60.37,60.58,34800.0
2013-11-26 12:00:00,60.57,60.74,60.48,60.7,19800.0,60.57,60.74,60.48,60.7,19800.0
2013-11-26 12:30:00,60.68,60.72,60.49,60.49,20500.0,60.68,60.72,60.49,60.49,20500.0
2013-11-26 13:00:00,60.47,60.51,60.35,60.42,27800.0,60.47,60.51,60.35,60.42,27800.0
2013-11-26 13:30:00,60.41,60.55,60.39,60.51,22700.0,60.41,60.55,60.39,60.51,22700.0
2013-11-26 14:00:00,60.51,60.52,60.35,60.47,40200.0,60.51,60.52,60.35,60.47,40200.0
2013-11-26 14:30:00,60.46,60.63,60.36,60.61,63300.0,60.46,60.63,60.36,60.61,63300.0
2013-11-26 15:00:00,60.59,60.7,60.54,60.69,27900.0,60.59,60.7,60.54,60.69,27900.0
2013-11-26 15:30:00,60.69,60.75,60.53,60.55,104100.0,60.69,60.75,60.53,60.55,104100.0
2013-11-27 09:30:00,60.9,61.3,60.45,61.22,96400.0,60.9,61.3,60.45,61.22,96400.0
2013-11-27 10:00:00,61.16,61.48,61.16,61.35,58800.0,61.16,61.48,61.16,61.35,58800.0
2013-11-27 10:30:00,61.34,61.49,61.22,61.24,59100.0,61.34,61.49,61.22,61.24,59100.0
2013-11-27 11:00:00,61.24,61.57,61.2,61.54,65900.0,61.24,61.57,61.2,61.54,65900.0
2013-11-27 11:30:00,61.54,61.73,61.41,61.47,54200.0,61.54,61.73,61.41,61.47,54200.0
2013-11-27 12:00:00,61.46,61.47,61.31,61.31,37900.0,61.46,61.47,61.31,61.31,37900.0
2013-11-27 12:30:00,61.31,61.49,61.27,61.27,41800.0,61.31,61.49,61.27,61.27,41800.0
2013-11-27 13:00:00,61.26,61.38,61.25,61.32,30500.0,61.26,61.38,61.25,61.32,30500.0
2013-11-27 13:30:00,61.32,61.45,61.31,61.42,48500.0,61.32,61.45,61.31,61.42,48500.0
2013-11-27 14:00:00,61.42,61.63,61.4,61.63,48000.0,61.42,61.63,61.4,61.63,48000.0
2013-11-27 14:30:00,61.64,61.79,61.62,61.73,52100.0,61.64,61.79,61.62,61.73,52100.0
2013-11-27 15:00:00,61.71,61.9,61.67,61.89,86900.0,61.71,61.9,61.67,61.89,86900.0
2013-11-27 15:30:00,61.89,61.9,61.72,61.75,154000.0,61.89,61.9,61.72,61.75,154000.0
2013-11-29 09:30:00,61.8,62.0,61.43,61.44,46500.0,61.8,62.0,61.43,61.44,46500.0
2013-11-29 10:00:00,61.49,61.63,61.3,61.48,23600.0,61.49,61.63,61.3,61.48,23600.0
2013-11-29 10:30:00,61.48,61.58,61.29,61.52,24100.0,61.48,61.58,61.29,61.52,24100.0
2013-11-29 11:00:00,61.53,61.69,61.47,61.63,33600.0,61.53,61.69,61.47,61.63,33600.0
2013-11-29 11:30:00,61.67,61.88,61.61,61.75,33600.0,61.67,61.88,61.61,61.75,33600.0
2013-11-29 12:00:00,61.75,61.97,61.72,61.88,65700.0,61.75,61.97,61.72,61.88,65700.0
2013-11-29 12:30:00,61.88,62.01,61.76,61.86,80700.0,61.88,62.01,61.76,61.86,80700.0
2013-12-02 09:30:00,61.65,61.97,61.48,61.66,38900.0,61.65,61.97,61.48,61.66,38900.0
2013-12-02 10:00:00,61.62,62.08,61.55,62.0,65200.0,61.62,62.08,61.55,62.0,65200.0
2013-12-02 10:30:00,61.98,62.1,61.81,61.95,42000.0,61.98,62.1,61.81,61.95,42000.0
2013-12-02 11:00:00,61.96,62.04,61.91,61.99,46700.0,61.96,62.04,61.91,61.99,46700.0
2013-12-02 11:30:00,61.99,62.08,61.93,62.02,33100.0,61.99,62.08,61.93,62.02,33100.0
2013-12-02 12:00:00,62.04,62.08,61.98,62.08,44600.0,62.04,62.08,61.98,62.08,44600.0
2013-12-02 12:30:00,62.07,62.07,61.98,62.02,18100.0,62.07,62.07,61.98,62.02,18100.0
2013-12-02 13:00:00,62.01,62.05,61.97,61.99,18600.0,62.01,62.05,61.97,61.99,18600.0
2013-12-02 13:30:00,61.98,62.29,61.98,62.26,45500.0,61.98,62.29,61.98,62.26,45500.0
2013-12-02 14:00:00,62.25,62.29,61.98,62.04,51100.0,62.25,62.29,61.98,62.04,51100.0
2013-12-02 14:30:00,62.05,62.15,62.02,62.12,24700.0,62.05,62.15,62.02,62.12,24700.0
2013-12-02 15:00:00,62.12,62.25,62.05,62.05,38900.0,62.12,62.25,62.05,62.05,38900.0
2013-12-02 15:30:00,62.06,62.15,61.95,62.04,159000.0,62.06,62.15,61.95,62.04,159000.0
2013-12-03 09:30:00,62.05,62.1,61.5,62.04,80500.0,62.05,62.1,61.5,62.04,80500.0
2013-12-03 10:00:00,62.01,62.12,61.95,62.09,48900.0,62.01,62.12,61.95,62.09,48900.0
2013-12-03 10:30:00,62.09,62.23,62.04,62.11,17000.0,62.09,62.23,62.04,62.11,17000.0
2013-12-03 11:00:00,62.14,62.3,62.03,62.18,95300.0,62.14,62.3,62.03,62.18,95300.0
2013-12-03 11:30:00,62.18,62.19,61.94,62.03,58000.0,62.18,62.19,61.94,62.03,58000.0
2013-12-03 12:00:00,62.05,62.1,62.0,62.06,62200.0,62.05,62.1,62.0,62.06,62200.0
2013-12-03 12:30:00,62.05,62.08,62.0,62.05,35900.0,62.05,62.08,62.0,62.05,35900.0
2013-12-03 13:00:00,62.04,62.07,62.0,62.01,36400.0,62.04,62.07,62.0,62.01,36400.0
2013-12-03 13:30:00,62.01,62.04,61.98,62.03,133300.0,62.01,62.04,61.98,62.03,133300.0
2013-12-03 14:00:00,62.03,62.06,61.97,62.0,64000.0,62.03,62.06,61.97,62.0,64000.0
2013-12-03 14:30:00,62.0,62.06,62.0,62.03,33000.0,62.0,62.06,62.0,62.03,33000.0
2013-12-03 15:00:00,62.04,62.04,61.97,61.98,46500.0,62.04,62.04,61.97,61.98,46500.0
2013-12-03 15:30:00,61.98,62.06,61.97,62.02,84500.0,61.98,62.06,61.97,62.02,84500.0
2013-12-04 09:30:00,61.49,62.43,61.19,62.34,66100.0,61.49,62.43,61.19,62.34,66100.0
2013-12-04 10:00:00,62.39,62.48,62.19,62.21,28500.0,62.39,62.48,62.19,62.21,28500.0
2013-12-04 10:30:00,62.21,62.25,61.95,61.98,76800.0,62.21,62.25,61.95,61.98,76800.0
2013-12-04 11:00:00,61.99,62.04,61.96,61.97,45900.0,61.99,62.04,61.96,61.97,45900.0
2013-12-04 11:30:00,61.97,62.03,61.9,61.91,42900.0,61.97,62.03,61.9,61.91,42900.0
2013-12-04 12:00:00,61.9,61.95,61.9,61.91,39100.0,61.9,61.95,61.9,61.91,39100.0
2013-12-04 12:30:00,61.93,62.0,61.88,61.9,44300.0,61.93,62.0,61.88,61.9,44300.0
2013-12-04 13:00:00,61.92,62.0,61.86,61.9,83300.0,61.92,62.0,61.86,61.9,83300.0
2013-12-04 13:30:00,61.9,61.91,61.76,61.9,110200.0,61.9,61.91,61.76,61.9,110200.0
2013-12-04 14:00:00,61.9,62.05,61.9,62.0,54700.0,61.9,62.05,61.9,62.0,54700.0
2013-12-04 14:30:00,62.01,62.14,61.98,62.0,81400.0,62.01,62.14,61.98,62.0,81400.0
2013-12-04 15:00:00,62.0,62.26,61.95,62.17,73200.0,62.0,62.26,61.95,62.17,73200.0
2013-12-04 15:30:00,62.17,62.21,61.95,61.98,160500.0,62.17,62.21,61.95,61.98,160500.0
2013-12-05 09:30:00,61.7,61.95,61.12,61.38,169200.0,61.7,61.95,61.12,61.38,169200.0
2013-12-05 10:00:00,61.39,61.43,61.23,61.28,114500.0,61.39,61.43,61.23,61.28,114500.0
2013-12-05 10:30:00,61.3,61.39,61.21,61.32,168500.0,61.3,61.39,61.21,61.32,168500.0
2013-12-05 11:00:00,61.36,61.4,61.21,61.3,119900.0,61.36,61.4,61.21,61.3,119900.0
2013-12-05 11:30:00,61.3,61.32,61.19,61.28,82800.0,61.3,61.32,61.19,61.28,82800.0
2013-12-05 12:00:00,61.28,61.37,61.26,61.33,79900.0,61.28,61.37,61.26,61.33,79900.0
2013-12-05 12:30:00,61.35,61.37,61.13,61.22,127200.0,61.35,61.37,61.13,61.22,127200.0
2013-12-05 13:00:00,61.22,61.28,61.14,61.18,83600.0,61.22,61.28,61.14,61.18,83600.0
2013-12-05 13:30:00,61.19,61.33,61.18,61.28,129100.0,61.19,61.33,61.18,61.28,129100.0
2013-12-05 14:00:00,61.28,61.31,61.23,61.28,67200.0,61.28,61.31,61.23,61.28,67200.0
2013-12-05 14:30:00,61.27,61.31,61.21,61.27,109800.0,61.27,61.31,61.21,61.27,109800.0
2013-12-05 15:00:00,61.27,61.34,61.23,61.31,150900.0,61.27,61.34,61.23,61.31,150900.0
2013-12-05 15:30:00,61.31,61.35,61.14,61.31,219800.0,61.31,61.35,61.14,61.31,219800.0
2013-12-06 09:30:00,61.95,61.99,61.37,61.4,120100.0,61.95,61.99,61.37,61.4,120100.0
2013-12-06 10:00:00,61.41,61.57,61.41,61.48,43500.0,61.41,61.57,61.41,61.48,43500.0
2013-12-06 10:30:00,61.5,61.5,61.32,61.4,49400.0,61.5,61.5,61.32,61.4,49400.0
2013-12-06 11:00:00,61.4,61.43,61.33,61.37,64400.0,61.4,61.43,61.33,61.37,64400.0
2013-12-06 11:30:00,61.37,61.45,61.35,61.43,91400.0,61.37,61.45,61.35,61.43,91400.0
2013-12-06 12:00:00,61.43,61.58,61.39,61.55,50300.0,61.43,61.58,61.39,61.55,50300.0
2013-12-06 12:30:00,61.54,61.69,61.51,61.63,28100.0,61.54,61.69,61.51,61.63,28100.0
2013-12-06 13:00:00,61.64,61.66,61.57,61.6,37600.0,61.64,61.66,61.57,61.6,37600.0
2013-12-06 13:30:00,61.6,61.65,61.56,61.61,250900.0,61.6,61.65,61.56,61.61,250900.0
2013-12-06 14:00:00,61.62,61.66,61.54,61.64,273300.0,61.62,61.66,61.54,61.64,273300.0
2013-12-06 14:30:00,61.62,61.71,61.6,61.61,363800.0,61.62,61.71,61.6,61.61,363800.0
2013-12-06 15:00:00,61.63,61.63,61.49,61.49,65100.0,61.63,61.63,61.49,61.49,65100.0
2013-12-06 15:30:00,61.49,61.5,60.99,61.01,368700.0,61.49,61.5,60.99,61.01,368700.0
2013-12-09 09:30:00,60.99,61.41,60.72,61.21,110100.0,60.99,61.41,60.72,61.21,110100.0
2013-12-09 10:00:00,61.28,61.36,60.96,61.03,85400.0,61.28,61.36,60.96,61.03,85400.0
2013-12-09 10:30:00,60.99,61.08,60.96,61.01,79800.0,60.99,61.08,60.96,61.01,79800.0
2013-12-09 11:00:00,61.01,61.16,60.98,61.1,61300.0,61.01,61.16,60.98,61.1,61300.0
2013-12-09 11:30:00,61.08,61.13,61.06,61.06,33800.0,61.08,61.13,61.06,61.06,33800.0
2013-12-09 12:00:00,61.1,61.13,60.97,60.98,28200.0,61.1,61.13,60.97,60.98,28200.0
2013-12-09 12:30:00,60.98,61.16,60.98,61.13,31300.0,60.98,61.16,60.98,61.13,31300.0
2013-12-09 13:00:00,61.13,61.23,61.1,61.21,33000.0,61.13,61.23,61.1,61.21,33000.0
2013-12-09 13:30:00,61.21,61.23,61.16,61.18,30100.0,61.21,61.23,61.16,61.18,30100.0
2013-12-09 14:00:00,61.18,61.22,61.13,61.16,42600.0,61.18,61.22,61.13,61.16,42600.0
2013-12-09 14:30:00,61.16,61.17,61.05,61.08,58500.0,61.16,61.17,61.05,61.08,58500.0
2013-12-09 15:00:00,61.09,61.12,61.01,61.01,76400.0,61.09,61.12,61.01,61.01,76400.0
2013-12-09 15:30:00,61.02,61.08,60.9,60.94,268000.0,61.02,61.08,60.9,60.94,268000.0
2013-12-10 09:30:00,60.77,60.99,60.61,60.75,52400.0,60.77,60.99,60.61,60.75,52400.0
2013-12-10 10:00:00,60.77,60.94,60.59,60.94,37600.0,60.77,60.94,60.59,60.94,37600.0
2013-12-10 10:30:00,60.95,60.97,60.77,60.78,59900.0,60.95,60.97,60.77,60.78,59900.0
2013-12-10 11:00:00,60.78,60.81,60.63,60.74,47700.0,60.78,60.81,60.63,60.74,47700.0
2013-12-10 11:30:00,60.72,60.73,60.63,60.7,44000.0,60.72,60.73,60.63,60.7,44000.0
2013-12-10 12:00:00,60.68,60.77,60.61,60.73,56500.0,60.68,60.77,60.61,60.73,56500.0
2013-12-10 12:30:00,60.73,60.81,60.71,60.8,51900.0,60.73,60.81,60.71,60.8,51900.0
2013-12-10 13:00:00,60.79,60.83,60.71,60.72,58400.0,60.79,60.83,60.71,60.72,58400.0
2013-12-10 13:30:00,60.73,60.82,60.73,60.74,36800.0,60.73,60.82,60.73,60.74,36800.0
2013-12-10 14:00:00,60.73,60.8,60.68,60.77,64700.0,60.73,60.8,60.68,60.77,64700.0
2013-12-10 14:30:00,60.77,60.79,60.71,60.77,63500.0,60.77,60.79,60.71,60.77,63500.0
2013-12-10 15:00:00,60.77,60.82,60.67,60.69,84600.0,60.77,60.82,60.67,60.69,84600.0
2013-12-10 15:30:00,60.69,60.76,60.67,60.7,123300.0,60.69,60.76,60.67,60.7,123300.0
2013-12-11 09:30:00,60.5,60.81,60.01,60.21,72400.0,60.5,60.81,60.01,60.21,72400.0
2013-12-11 10:00:00,60.22,60.44,60.15,60.23,39400.0,60.22,60.44,60.15,60.23,39400.0
2013-12-11 10:30:00,60.27,60.38,60.25,60.34,64400.0,60.27,60.38,60.25,60.34,64400.0
2013-12-11 11:00:00,60.33,60.45,60.28,60.43,70600.0,60.33,60.45,60.28,60.43,70600.0
2013-12-11 11:30:00,60.44,60.58,60.41,60.57,35500.0,60.44,60.58,60.41,60.57,35500.0
2013-12-11 12:00:00,60.54,60.54,60.25,60.29,32100.0,60.54,60.54,60.25,60.29,32100.0
2013-12-11 12:30:00,60.29,60.41,60.24,60.31,25100.0,60.29,60.41,60.24,60.31,25100.0
2013-12-11 13:00:00,60.31,60.53,60.3,60.44,43400.0,60.31,60.53,60.3,60.44,43400.0
2013-12-11 13:30:00,60.42,60.46,60.32,60.4,58800.0,60.42,60.46,60.32,60.4,58800.0
2013-12-11 14:00:00,60.4,60.41,60.27,60.4,46600.0,60.4,60.41,60.27,60.4,46600.0
2013-12-11 14:30:00,60.39,60.44,60.34,60.41,60000.0,60.39,60.44,60.34,60.41,60000.0
2013-12-11 15:00:00,60.41,60.42,60.04,60.12,142000.0,60.41,60.42,60.04,60.12,142000.0
2013-12-11 15:30:00,60.12,60.12,59.85,59.9,222400.0,60.12,60.12,59.85,59.9,222400.0
2013-12-12 09:30:00,59.9,59.98,59.6,59.84,88800.0,59.9,59.98,59.6,59.84,88800.0
2013-12-12 10:00:00,59.84,60.2,59.83,60.14,103000.0,59.84,60.2,59.83,60.14,103000.0
2013-12-12 10:30:00,60.16,60.32,60.14,60.23,84300.0,60.16,60.32,60.14,60.23,84300.0
2013-12-12 11:00:00,60.2,60.46,60.18,60.3,39300.0,60.2,60.46,60.18,60.3,39300.0
2013-12-12 11:30:00,60.31,60.32,59.96,59.97,42200.0,60.31,60.32,59.96,59.97,42200.0
2013-12-12 12:00:00,59.97,60.05,59.91,60.05,114800.0,59.97,60.05,59.91,60.05,114800.0
2013-12-12 12:30:00,60.03,60.13,59.95,60.01,57400.0,60.03,60.13,59.95,60.01,57400.0
2013-12-12 13:00:00,60.01,60.26,59.98,60.24,34000.0,60.01,60.26,59.98,60.24,34000.0
2013-12-12 13:30:00,60.25,60.32,60.04,60.12,61100.0,60.25,60.32,60.04,60.12,61100.0
2013-12-12 14:00:00,60.12,60.27,60.12,60.22,45800.0,60.12,60.27,60.12,60.22,45800.0
2013-12-12 14:30:00,60.21,60.6,60.21,60.55,85100.0,60.21,60.6,60.21,60.55,85100.0
2013-12-12 15:00:00,60.55,60.55,60.07,60.22,116400.0,60.55,60.55,60.07,60.22,116400.0
2013-12-12 15:30:00,60.22,60.22,60.06,60.1,150800.0,60.22,60.22,60.06,60.1,150800.0
2013-12-13 09:30:00,60.47,60.69,60.11,60.12,71600.0,60.47,60.69,60.11,60.12,71600.0
2013-12-13 10:00:00,60.12,60.26,59.88,59.96,46200.0,60.12,60.26,59.88,59.96,46200.0
2013-12-13 10:30:00,59.97,60.21,59.97,60.1,34500.0,59.97,60.21,59.97,60.1,34500.0
2013-12-13 11:00:00,60.15,60.35,60.12,60.2,37600.0,60.15,60.35,60.12,60.2,37600.0
2013-12-13 11:30:00,60.18,60.26,60.1,60.25,31600.0,60.18,60.26,60.1,60.25,31600.0
2013-12-13 12:00:00,60.27,60.35,60.19,60.3,27200.0,60.27,60.35,60.19,60.3,27200.0
2013-12-13 12:30:00,60.31,60.4,60.2,60.4,48500.0,60.31,60.4,60.2,60.4,48500.0
2013-12-13 13:00:00,60.38,60.43,60.36,60.41,33800.0,60.38,60.43,60.36,60.41,33800.0
2013-12-13 13:30:00,60.42,60.63,60.41,60.57,51400.0,60.42,60.63,60.41,60.57,51400.0
2013-12-13 14:00:00,60.55,60.56,60.25,60.41,65500.0,60.55,60.56,60.25,60.41,65500.0
2013-12-13 14:30:00,60.42,60.55,60.37,60.52,55300.0,60.42,60.55,60.37,60.52,55300.0
2013-12-13 15:00:00,60.54,60.77,60.54,60.77,90700.0,60.54,60.77,60.54,60.77,90700.0
2013-12-13 15:30:00,60.76,60.76,60.57,60.59,215100.0,60.76,60.76,60.57,60.59,215100.0
2013-12-16 09:30:00,60.49,61.46,60.36,61.08,127500.0,60.49,61.46,60.36,61.08,127500.0
2013-12-16 10:00:00,61.12,61.34,61.02,61.29,66300.0,61.12,61.34,61.02,61.29,66300.0
2013-12-16 10:30:00,61.29,61.38,61.2,61.31,63400.0,61.29,61.38,61.2,61.31,63400.0
2013-12-16 11:00:00,61.31,61.32,60.98,60.99,71200.0,61.31,61.32,60.98,60.99,71200.0
2013-12-16 11:30:00,61.0,61.1,60.96,61.07,49000.0,61.0,61.1,60.96,61.07,49000.0
2013-12-16 12:00:00,61.04,61.12,60.93,61.12,37300.0,61.04,61.12,60.93,61.12,37300.0
2013-12-16 12:30:00,61.13,61.19,60.99,61.02,33200.0,61.13,61.19,60.99,61.02,33200.0
2013-12-16 13:00:00,61.0,61.0,60.82,60.92,44200.0,61.0,61.0,60.82,60.92,44200.0
2013-12-16 13:30:00,60.92,60.97,60.7,60.72,54500.0,60.92,60.97,60.7,60.72,54500.0
2013-12-16 14:00:00,60.72,60.9,60.68,60.89,66500.0,60.72,60.9,60.68,60.89,66500.0
2013-12-16 14:30:00,60.86,60.93,60.77,60.9,45200.0,60.86,60.93,60.77,60.9,45200.0
2013-12-16 15:00:00,60.87,61.01,60.87,61.0,88500.0,60.87,61.01,60.87,61.0,88500.0
2013-12-16 15:30:00,61.0,61.04,60.92,60.97,185000.0,61.0,61.04,60.92,60.97,185000.0
2013-12-17 09:30:00,60.64,61.26,60.59,61.2,90300.0,60.64,61.26,60.59,61.2,90300.0
2013-12-17 10:00:00,61.18,61.33,61.1,61.28,101000.0,61.18,61.33,61.1,61.28,101000.0
2013-12-17 10:30:00,61.26,61.47,61.21,61.4,90600.0,61.26,61.47,61.21,61.4,90600.0
2013-12-17 11:00:00,61.39,61.55,61.36,61.36,70200.0,61.39,61.55,61.36,61.36,70200.0
2013-12-17 11:30:00,61.37,61.66,61.33,61.63,62400.0,61.37,61.66,61.33,61.63,62400.0
2013-12-17 12:00:00,61.62,61.73,61.55,61.55,55000.0,61.62,61.73,61.55,61.55,55000.0
2013-12-17 12:30:00,61.55,61.56,61.44,61.54,73200.0,61.55,61.56,61.44,61.54,73200.0
2013-12-17 13:00:00,61.53,61.69,61.51,61.69,39200.0,61.53,61.69,61.51,61.69,39200.0
2013-12-17 13:30:00,61.69,61.71,61.59,61.68,47100.0,61.69,61.71,61.59,61.68,47100.0
2013-12-17 14:00:00,61.67,61.83,61.67,61.76,81400.0,61.67,61.83,61.67,61.76,81400.0
2013-12-17 14:30:00,61.77,61.84,61.69,61.8,64300.0,61.77,61.84,61.69,61.8,64300.0
2013-12-17 15:00:00,61.79,61.98,61.79,61.97,92000.0,61.79,61.98,61.79,61.97,92000.0
2013-12-17 15:30:00,61.98,61.99,61.83,61.84,183800.0,61.98,61.99,61.83,61.84,183800.0
2013-12-18 09:30:00,61.78,61.9,61.34,61.5,90500.0,61.78,61.9,61.34,61.5,90500.0
2013-12-18 10:00:00,61.54,61.69,61.32,61.65,67500.0,61.54,61.69,61.32,61.65,67500.0
2013-12-18 10:30:00,61.68,61.9,61.64,61.83,77500.0,61.68,61.9,61.64,61.83,77500.0
2013-12-18 11:00:00,61.84,62.1,61.84,61.99,61500.0,61.84,62.1,61.84,61.99,61500.0
2013-12-18 11:30:00,61.99,61.99,61.55,61.55,53600.0,61.99,61.99,61.55,61.55,53600.0
2013-12-18 12:00:00,61.56,61.87,61.54,61.75,39100.0,61.56,61.87,61.54,61.75,39100.0
2013-12-18 12:30:00,61.78,61.83,61.67,61.79,45400.0,61.78,61.83,61.67,61.79,45400.0
2013-12-18 13:00:00,61.81,61.82,61.49,61.67,48100.0,61.81,61.82,61.49,61.67,48100.0
2013-12-18 13:30:00,61.69,61.79,61.57,61.67,51400.0,61.69,61.79,61.57,61.67,51400.0
2013-12-18 14:00:00,61.67,62.25,61.22,61.9,86600.0,61.67,62.25,61.22,61.9,86600.0
2013-12-18 14:30:00,61.9,62.07,61.84,61.98,94000.0,61.9,62.07,61.84,61.98,94000.0
2013-12-18 15:00:00,61.98,62.34,61.9,62.19,135700.0,61.98,62.34,61.9,62.19,135700.0
2013-12-18 15:30:00,62.19,62.4,62.12,62.3,191700.0,62.19,62.4,62.12,62.3,191700.0
2013-12-19 09:30:00,62.09,62.39,61.7,62.13,105800.0,62.09,62.39,61.7,62.13,105800.0
2013-12-19 10:00:00,62.13,62.38,61.84,61.93,50100.0,62.13,62.38,61.84,61.93,50100.0
2013-12-19 10:30:00,62.0,62.03,61.78,61.85,62200.0,62.0,62.03,61.78,61.85,62200.0
2013-12-19 11:00:00,61.84,61.88,61.78,61.84,56700.0,61.84,61.88,61.78,61.84,56700.0
2013-12-19 11:30:00,61.86,61.93,61.79,61.83,53800.0,61.86,61.93,61.79,61.83,53800.0
2013-12-19 12:00:00,61.83,61.84,61.68,61.79,47400.0,61.83,61.84,61.68,61.79,47400.0
2013-12-19 12:30:00,61.79,61.85,61.71,61.75,39500.0,61.79,61.85,61.71,61.75,39500.0
2013-12-19 13:00:00,61.76,61.83,61.73,61.75,37000.0,61.76,61.83,61.73,61.75,37000.0
2013-12-19 13:30:00,61.77,61.82,61.72,61.79,38900.0,61.77,61.82,61.72,61.79,38900.0
2013-12-19 14:00:00,61.81,61.85,61.73,61.78,49600.0,61.81,61.85,61.73,61.78,49600.0
2013-12-19 14:30:00,61.76,61.8,61.68,61.72,43000.0,61.76,61.8,61.68,61.72,43000.0
2013-12-19 15:00:00,61.7,61.73,61.65,61.7,52400.0,61.7,61.73,61.65,61.7,52400.0
2013-12-19 15:30:00,61.69,61.71,61.52,61.58,122600.0,61.69,61.71,61.52,61.58,122600.0
2013-12-20 09:30:00,61.51,61.98,61.36,61.8,217000.0,61.51,61.98,61.36,61.8,217000.0
2013-12-20 10:00:00,61.82,61.95,61.73,61.81,121900.0,61.82,61.95,61.73,61.81,121900.0
2013-12-20 10:30:00,61.84,61.94,61.74,61.9,80400.0,61.84,61.94,61.74,61.9,80400.0
2013-12-20 11:00:00,61.91,62.13,61.87,62.01,65300.0,61.91,62.13,61.87,62.01,65300.0
2013-12-20 11:30:00,61.99,62.03,61.72,61.79,55900.0,61.99,62.03,61.72,61.79,55900.0
2013-12-20 12:00:00,61.74,61.94,61.62,61.87,58500.0,61.74,61.94,61.62,61.87,58500.0
2013-12-20 12:30:00,61.85,62.0,61.85,61.97,32700.0,61.85,62.0,61.85,61.97,32700.0
2013-12-20 13:00:00,61.98,62.18,61.97,62.03,64100.0,61.98,62.18,61.97,62.03,64100.0
2013-12-20 13:30:00,62.04,62.11,61.97,62.11,62600.0,62.04,62.11,61.97,62.11,62600.0
2013-12-20 14:00:00,62.12,62.38,62.08,62.35,55200.0,62.12,62.38,62.08,62.35,55200.0
2013-12-20 14:30:00,62.37,62.43,62.32,62.35,49700.0,62.37,62.43,62.32,62.35,49700.0
2013-12-20 15:00:00,62.36,62.38,62.25,62.32,64800.0,62.36,62.38,62.25,62.32,64800.0
2013-12-20 15:30:00,62.34,62.45,62.2,62.22,200600.0,62.34,62.45,62.2,62.22,200600.0
2013-12-23 09:30:00,62.64,62.66,62.16,62.26,88600.0,62.64,62.66,62.16,62.26,88600.0
2013-12-23 10:00:00,62.25,62.47,62.11,62.46,65600.0,62.25,62.47,62.11,62.46,65600.0
2013-12-23 10:30:00,62.46,62.49,62.11,62.18,45000.0,62.46,62.49,62.11,62.18,45000.0
2013-12-23 11:00:00,62.18,62.2,62.09,62.17,39500.0,62.18,62.2,62.09,62.17,39500.0
2013-12-23 11:30:00,62.17,62.4,62.17,62.32,28100.0,62.17,62.4,62.17,62.32,28100.0
2013-12-23 12:00:00,62.34,62.52,62.33,62.39,36200.0,62.34,62.52,62.33,62.39,36200.0
2013-12-23 12:30:00,62.41,62.51,62.4,62.4,26000.0,62.41,62.51,62.4,62.4,26000.0
2013-12-23 13:00:00,62.4,62.45,62.4,62.44,34800.0,62.4,62.45,62.4,62.44,34800.0
2013-12-23 13:30:00,62.41,62.5,62.39,62.49,40100.0,62.41,62.5,62.39,62.49,40100.0
2013-12-23 14:00:00,62.51,62.51,62.4,62.44,42800.0,62.51,62.51,62.4,62.44,42800.0
2013-12-23 14:30:00,62.43,62.52,62.42,62.44,47300.0,62.43,62.52,62.42,62.44,47300.0
2013-12-23 15:00:00,62.46,62.51,62.39,62.42,61400.0,62.46,62.51,62.39,62.42,61400.0
2013-12-23 15:30:00,62.42,62.58,62.41,62.49,135200.0,62.42,62.58,62.41,62.49,135200.0
2013-12-24 09:30:00,62.5,62.92,62.24,62.92,60700.0,62.5,62.92,62.24,62.92,60700.0
2013-12-24 10:00:00,62.94,63.02,62.77,63.0,106700.0,62.94,63.02,62.77,63.0,106700.0
2013-12-24 10:30:00,62.98,63.08,62.95,63.08,42100.0,62.98,63.08,62.95,63.08,42100.0
2013-12-24 11:00:00,63.08,63.09,62.99,63.04,59400.0,63.08,63.09,62.99,63.04,59400.0
2013-12-24 11:30:00,63.05,63.15,63.04,63.12,57600.0,63.05,63.15,63.04,63.12,57600.0
2013-12-24 12:00:00,63.13,63.13,62.99,63.04,59100.0,63.13,63.13,62.99,63.04,59100.0
2013-12-24 12:30:00,63.04,63.09,62.99,63.08,97200.0,63.04,63.09,62.99,63.08,97200.0
2013-12-26 09:30:00,63.33,63.56,63.25,63.37,92300.0,63.33,63.56,63.25,63.37,92300.0
2013-12-26 10:00:00,63.37,63.65,63.37,63.61,58200.0,63.37,63.65,63.37,63.61,58200.0
2013-12-26 10:30:00,63.62,63.62,63.46,63.56,67600.0,63.62,63.62,63.46,63.56,67600.0
2013-12-26 11:00:00,63.57,63.6,63.5,63.53,41100.0,63.57,63.6,63.5,63.53,41100.0
2013-12-26 11:30:00,63.52,63.63,63.52,63.62,40700.0,63.52,63.63,63.52,63.62,40700.0
2013-12-26 12:00:00,63.63,63.64,63.6,63.62,20600.0,63.63,63.64,63.6,63.62,20600.0
2013-12-26 12:30:00,63.62,63.64,63.57,63.6,24500.0,63.62,63.64,63.57,63.6,24500.0
2013-12-26 13:00:00,63.58,63.61,63.53,63.58,18700.0,63.58,63.61,63.53,63.58,18700.0
2013-12-26 13:30:00,63.58,63.64,63.58,63.6,25400.0,63.58,63.64,63.58,63.6,25400.0
2013-12-26 14:00:00,63.6,63.61,63.57,63.59,38800.0,63.6,63.61,63.57,63.59,38800.0
2013-12-26 14:30:00,63.58,63.62,63.57,63.61,40500.0,63.58,63.62,63.57,63.61,40500.0
2013-12-26 15:00:00,63.61,63.63,63.57,63.62,46400.0,63.61,63.63,63.57,63.62,46400.0
2013-12-26 15:30:00,63.63,63.66,63.6,63.65,119000.0,63.63,63.66,63.6,63.65,119000.0
2013-12-27 09:30:00,63.94,64.23,63.66,64.15,75500.0,63.94,64.23,63.66,64.15,75500.0
2013-12-27 10:00:00,64.13,64.23,64.04,64.23,56200.0,64.13,64.23,64.04,64.23,56200.0
2013-12-27 10:30:00,64.22,64.31,64.14,64.21,49000.0,64.22,64.31,64.14,64.21,49000.0
2013-12-27 11:00:00,64.2,64.32,64.17,64.25,37700.0,64.2,64.32,64.17,64.25,37700.0
2013-12-27 11:30:00,64.25,64.33,64.25,64.28,28900.0,64.25,64.33,64.25,64.28,28900.0
2013-12-27 12:00:00,64.29,64.31,64.18,64.19,16600.0,64.29,64.31,64.18,64.19,16600.0
2013-12-27 12:30:00,64.19,64.21,64.1,64.16,23600.0,64.19,64.21,64.1,64.16,23600.0
2013-12-27 13:00:00,64.17,64.19,64.13,64.13,26700.0,64.17,64.19,64.13,64.13,26700.0
2013-12-27 13:30:00,64.12,64.15,64.1,64.11,27400.0,64.12,64.15,64.1,64.11,27400.0
2013-12-27 14:00:00,64.11,64.15,64.07,64.08,40000.0,64.11,64.15,64.07,64.08,40000.0
2013-12-27 14:30:00,64.09,64.09,64.01,64.03,30500.0,64.09,64.09,64.01,64.03,30500.0
2013-12-27 15:00:00,64.03,64.12,64.01,64.06,42900.0,64.03,64.12,64.01,64.06,42900.0
2013-12-27 15:30:00,64.06,64.11,63.95,63.98,88700.0,64.06,64.11,63.95,63.98,88700.0
2013-12-30 09:30:00,63.85,63.96,63.45,63.56,97600.0,63.85,63.96,63.45,63.56,97600.0
2013-12-30 10:00:00,63.57,64.05,63.54,63.8,43700.0,63.57,64.05,63.54,63.8,43700.0
2013-12-30 10:30:00,63.81,64.18,63.79,64.12,94000.0,63.81,64.18,63.79,64.12,94000.0
2013-12-30 11:00:00,64.1,64.35,64.1,64.3,46200.0,64.1,64.35,64.1,64.3,46200.0
2013-12-30 11:30:00,64.3,64.4,64.26,64.33,39100.0,64.3,64.4,64.26,64.33,39100.0
2013-12-30 12:00:00,64.32,64.47,64.23,64.26,46300.0,64.32,64.47,64.23,64.26,46300.0
2013-12-30 12:30:00,64.26,64.33,64.25,64.29,25800.0,64.26,64.33,64.25,64.29,25800.0
2013-12-30 13:00:00,64.3,64.34,64.23,64.34,39100.0,64.3,64.34,64.23,64.34,39100.0
2013-12-30 13:30:00,64.3,64.37,64.26,64.34,32100.0,64.3,64.37,64.26,64.34,32100.0
2013-12-30 14:00:00,64.35,64.45,64.35,64.42,44000.0,64.35,64.45,64.35,64.42,44000.0
2013-12-30 14:30:00,64.42,64.44,64.37,64.37,117900.0,64.42,64.44,64.37,64.37,117900.0
2013-12-30 15:00:00,64.39,64.41,64.34,64.36,45000.0,64.39,64.41,64.34,64.36,45000.0
2013-12-30 15:30:00,64.36,64.37,64.2,64.27,85700.0,64.36,64.37,64.2,64.27,85700.0
2013-12-31 09:30:00,64.64,64.91,64.28,64.5,72900.0,64.64,64.91,64.28,64.5,72900.0
2013-12-31 10:00:00,64.51,64.59,64.3,64.55,50600.0,64.51,64.59,64.3,64.55,50600.0
2013-12-31 10:30:00,64.55,64.7,64.5,64.66,217500.0,64.55,64.7,64.5,64.66,217500.0
2013-12-31 11:00:00,64.71,64.95,64.64,64.68,44300.0,64.71,64.95,64.64,64.68,44300.0
2013-12-31 11:30:00,64.68,64.68,64.47,64.49,28900.0,64.68,64.68,64.47,64.49,28900.0
2013-12-31 12:00:00,64.51,64.53,64.46,64.5,27500.0,64.51,64.53,64.46,64.5,27500.0
2013-12-31 12:30:00,64.48,64.56,64.45,64.47,25000.0,64.48,64.56,64.45,64.47,25000.0
2013-12-31 13:00:00,64.48,64.49,64.44,64.48,21000.0,64.48,64.49,64.44,64.48,21000.0
2013-12-31 13:30:00,64.48,64.6,64.45,64.56,28800.0,64.48,64.6,64.45,64.56,28800.0
2013-12-31 14:00:00,64.56,64.69,64.56,64.6,62100.0,64.56,64.69,64.56,64.6,62100.0
2013-12-31 14:30:00,64.62,64.64,64.42,64.54,42000.0,64.62,64.64,64.42,64.54,42000.0
2013-12-31 15:00:00,64.52,64.57,64.46,64.56,42000.0,64.52,64.57,64.46,64.56,42000.0
2013-12-31 15:30:00,64.57,64.64,64.45,64.52,166300.0,64.57,64.64,64.45,64.52,166300.0
2014-01-02 09:30:00,63.65,64.5,63.52,64.1,232400.0,63.65,64.5,63.52,64.1,232400.0
2014-01-02 10:00:00,64.23,64.28,64.08,64.08,68900.0,64.23,64.28,64.08,64.08,68900.0
2014-01-02 10:30:00,64.09,64.19,64.05,64.14,35500.0,64.09,64.19,64.05,64.14,35500.0
2014-01-02 11:00:00,64.16,64.16,64.05,64.1,45900.0,64.16,64.16,64.05,64.1,45900.0
2014-01-02 11:30:00,64.09,64.1,63.97,63.99,32500.0,64.09,64.1,63.97,63.99,32500.0
2014-01-02 12:00:00,63.99,64.04,63.97,64.0,24000.0,63.99,64.04,63.97,64.0,24000.0
2014-01-02 12:30:00,64.03,64.07,63.95,64.05,28800.0,64.03,64.07,63.95,64.05,28800.0
2014-01-02 13:00:00,64.02,64.09,63.96,64.07,30100.0,64.02,64.09,63.96,64.07,30100.0
2014-01-02 13:30:00,64.09,64.09,64.0,64.06,37700.0,64.09,64.09,64.0,64.06,37700.0
2014-01-02 14:00:00,64.05,64.1,64.0,64.03,58700.0,64.05,64.1,64.0,64.03,58700.0
2014-01-02 14:30:00,64.04,64.11,64.0,64.06,47300.0,64.04,64.11,64.0,64.06,47300.0
2014-01-02 15:00:00,64.06,64.26,64.06,64.2,87400.0,64.06,64.26,64.06,64.2,87400.0
2014-01-02 15:30:00,64.2,64.38,64.18,64.38,181500.0,64.2,64.38,64.18,64.38,181500.0
2014-01-03 09:30:00,64.65,64.7,64.31,64.42,152400.0,64.65,64.7,64.31,64.42,152400.0
2014-01-03 10:00:00,64.38,64.44,64.16,64.19,55400.0,64.38,64.44,64.16,64.19,55400.0
2014-01-03 10:30:00,64.19,64.31,64.09,64.16,74700.0,64.19,64.31,64.09,64.16,74700.0
2014-01-03 11:00:00,64.16,64.19,64.03,64.07,73000.0,64.16,64.19,64.03,64.07,73000.0
2014-01-03 11:30:00,64.03,64.06,63.89,63.98,64100.0,64.03,64.06,63.89,63.98,64100.0
2014-01-03 12:00:00,63.97,64.04,63.92,64.02,34200.0,63.97,64.04,63.92,64.02,34200.0
2014-01-03 12:30:00,64.03,64.17,64.0,64.11,33200.0,64.03,64.17,64.0,64.11,33200.0
2014-01-03 13:00:00,64.1,64.12,64.02,64.03,37600.0,64.1,64.12,64.02,64.03,37600.0
2014-01-03 13:30:00,64.02,64.12,64.02,64.04,44800.0,64.02,64.12,64.02,64.04,44800.0
2014-01-03 14:00:00,64.05,64.12,64.0,64.03,62500.0,64.05,64.12,64.0,64.03,62500.0
2014-01-03 14:30:00,64.04,64.15,64.01,64.08,46500.0,64.04,64.15,64.01,64.08,46500.0
2014-01-03 15:00:00,64.08,64.18,64.07,64.14,59700.0,64.08,64.18,64.07,64.14,59700.0
2014-01-03 15:30:00,64.14,64.3,64.14,64.29,215400.0,64.14,64.3,64.14,64.29,215400.0
2014-01-06 09:30:00,64.53,64.85,63.96,64.05,47800.0,64.53,64.85,63.96,64.05,47800.0
2014-01-06 10:00:00,64.07,64.37,64.03,64.3,39200.0,64.07,64.37,64.03,64.3,39200.0
2014-01-06 10:30:00,64.3,64.43,64.24,64.27,68000.0,64.3,64.43,64.24,64.27,68000.0
2014-01-06 11:00:00,64.26,64.42,64.08,64.1,52600.0,64.26,64.42,64.08,64.1,52600.0
2014-01-06 11:30:00,64.11,64.21,64.1,64.11,17100.0,64.11,64.21,64.1,64.11,17100.0
2014-01-06 12:00:00,64.14,64.14,63.99,63.99,33200.0,64.14,64.14,63.99,63.99,33200.0
2014-01-06 12:30:00,64.01,64.02,63.86,63.91,30200.0,64.01,64.02,63.86,63.91,30200.0
2014-01-06 13:00:00,63.91,63.96,63.85,63.94,24700.0,63.91,63.96,63.85,63.94,24700.0
2014-01-06 13:30:00,63.94,64.2,63.94,64.08,32800.0,63.94,64.2,63.94,64.08,32800.0
2014-01-06 14:00:00,64.08,64.13,64.01,64.1,27100.0,64.08,64.13,64.01,64.1,27100.0
2014-01-06 14:30:00,64.1,64.27,64.08,64.15,26400.0,64.1,64.27,64.08,64.15,26400.0
2014-01-06 15:00:00,64.11,64.13,64.0,64.03,41900.0,64.11,64.13,64.0,64.03,41900.0
2014-01-06 15:30:00,64.03,64.07,63.9,63.91,78400.0,64.03,64.07,63.9,63.91,78400.0
2014-01-07 09:30:00,63.28,63.97,63.04,63.85,82900.0,63.28,63.97,63.04,63.85,82900.0
2014-01-07 10:00:00,63.89,64.06,63.77,64.01,48600.0,63.89,64.06,63.77,64.01,48600.0
2014-01-07 10:30:00,64.0,64.06,63.92,64.05,31200.0,64.0,64.06,63.92,64.05,31200.0
2014-01-07 11:00:00,64.05,64.12,63.99,63.99,63100.0,64.05,64.12,63.99,63.99,63100.0
2014-01-07 11:30:00,63.98,64.0,63.67,63.82,60000.0,63.98,64.0,63.67,63.82,60000.0
2014-01-07 12:00:00,63.81,63.85,63.71,63.71,42900.0,63.81,63.85,63.71,63.71,42900.0
2014-01-07 12:30:00,63.71,63.81,63.66,63.81,48500.0,63.71,63.81,63.66,63.81,48500.0
2014-01-07 13:00:00,63.81,63.88,63.78,63.85,27900.0,63.81,63.88,63.78,63.85,27900.0
2014-01-07 13:30:00,63.85,63.9,63.73,63.73,19200.0,63.85,63.9,63.73,63.73,19200.0
2014-01-07 14:00:00,63.73,63.75,63.6,63.71,39000.0,63.73,63.75,63.6,63.71,39000.0
2014-01-07 14:30:00,63.7,63.89,63.7,63.79,42100.0,63.7,63.89,63.7,63.79,42100.0
2014-01-07 15:00:00,63.79,64.03,63.79,63.99,87900.0,63.79,64.03,63.79,63.99,87900.0
2014-01-07 15:30:00,63.98,64.0,63.93,63.93,142600.0,63.98,64.0,63.93,63.93,142600.0
2014-01-08 09:30:00,64.07,64.21,63.69,63.85,72600.0,64.07,64.21,63.69,63.85,72600.0
2014-01-08 10:00:00,63.8,64.02,63.74,63.98,44200.0,63.8,64.02,63.74,63.98,44200.0
2014-01-08 10:30:00,63.97,64.09,63.96,64.05,35300.0,63.97,64.09,63.96,64.05,35300.0
2014-01-08 11:00:00,64.03,64.3,64.03,64.29,39300.0,64.03,64.3,64.03,64.29,39300.0
2014-01-08 11:30:00,64.29,64.39,64.26,64.31,49200.0,64.29,64.39,64.26,64.31,49200.0
2014-01-08 12:00:00,64.31,64.35,64.22,64.35,39500.0,64.31,64.35,64.22,64.35,39500.0
2014-01-08 12:30:00,64.32,64.32,64.18,64.2,31000.0,64.32,64.32,64.18,64.2,31000.0
2014-01-08 13:00:00,64.2,64.39,64.16,64.39,26900.0,64.2,64.39,64.16,64.39,26900.0
2014-01-08 13:30:00,64.37,64.45,64.37,64.4,38800.0,64.37,64.45,64.37,64.4,38800.0
2014-01-08 14:00:00,64.37,64.47,64.22,64.23,48800.0,64.37,64.47,64.22,64.23,48800.0
2014-01-08 14:30:00,64.22,64.37,64.22,64.3,44400.0,64.22,64.37,64.22,64.3,44400.0
2014-01-08 15:00:00,64.3,64.4,64.25,64.29,86900.0,64.3,64.4,64.25,64.29,86900.0
2014-01-08 15:30:00,64.3,64.58,64.3,64.54,222300.0,64.3,64.58,64.3,64.54,222300.0
2014-01-09 09:30:00,64.92,64.99,64.52,64.69,76600.0,64.92,64.99,64.52,64.69,76600.0
2014-01-09 10:00:00,64.72,64.8,64.51,64.74,59800.0,64.72,64.8,64.51,64.74,59800.0
2014-01-09 10:30:00,64.75,64.91,64.65,64.76,59600.0,64.75,64.91,64.65,64.76,59600.0
2014-01-09 11:00:00,64.75,64.75,64.31,64.31,110200.0,64.75,64.75,64.31,64.31,110200.0
2014-01-09 11:30:00,64.32,64.61,64.32,64.56,33000.0,64.32,64.61,64.32,64.56,33000.0
2014-01-09 12:00:00,64.56,64.78,64.44,64.75,75800.0,64.56,64.78,64.44,64.75,75800.0
2014-01-09 12:30:00,64.8,65.2,64.78,65.03,141600.0,64.8,65.2,64.78,65.03,141600.0
2014-01-09 13:00:00,65.03,65.04,64.66,64.75,36600.0,65.03,65.04,64.66,64.75,36600.0
2014-01-09 13:30:00,64.76,64.9,64.58,64.59,41900.0,64.76,64.9,64.58,64.59,41900.0
2014-01-09 14:00:00,64.58,64.72,64.52,64.72,47900.0,64.58,64.72,64.52,64.72,47900.0
2014-01-09 14:30:00,64.71,64.72,64.59,64.67,79800.0,64.71,64.72,64.59,64.67,79800.0
2014-01-09 15:00:00,64.68,64.78,64.64,64.69,49900.0,64.68,64.78,64.64,64.69,49900.0
2014-01-09 15:30:00,64.68,64.77,64.65,64.71,93700.0,64.68,64.77,64.65,64.71,93700.0
2014-01-10 09:30:00,64.95,64.96,64.46,64.64,81200.0,64.95,64.96,64.46,64.64,81200.0
2014-01-10 10:00:00,64.59,64.68,64.34,64.51,75600.0,64.59,64.68,64.34,64.51,75600.0
2014-01-10 10:30:00,64.56,64.58,64.37,64.41,45600.0,64.56,64.58,64.37,64.41,45600.0
2014-01-10 11:00:00,64.42,64.54,64.17,64.52,107800.0,64.42,64.54,64.17,64.52,107800.0
2014-01-10 11:30:00,64.47,64.56,64.37,64.52,49500.0,64.47,64.56,64.37,64.52,49500.0
2014-01-10 12:00:00,64.5,64.73,64.38,64.73,37100.0,64.5,64.73,64.38,64.73,37100.0
2014-01-10 12:30:00,64.73,64.87,64.67,64.83,43100.0,64.73,64.87,64.67,64.83,43100.0
2014-01-10 13:00:00,64.8,64.98,64.77,64.98,16000.0,64.8,64.98,64.77,64.98,16000.0
2014-01-10 13:30:00,64.96,64.99,64.85,64.86,23200.0,64.96,64.99,64.85,64.86,23200.0
2014-01-10 14:00:00,64.9,65.0,64.9,64.96,30100.0,64.9,65.0,64.9,64.96,30100.0
2014-01-10 14:30:00,64.99,65.0,64.83,64.83,29700.0,64.99,65.0,64.83,64.83,29700.0
2014-01-10 15:00:00,64.81,65.0,64.81,64.98,48300.0,64.81,65.0,64.81,64.98,48300.0
2014-01-10 15:30:00,65.0,65.05,64.93,65.02,103800.0,65.0,65.05,64.93,65.02,103800.0
2014-01-13 09:30:00,64.63,64.99,63.96,63.96,100400.0,64.63,64.99,63.96,63.96,100400.0
2014-01-13 10:00:00,63.99,64.43,63.95,64.4,115000.0,63.99,64.43,63.95,64.4,115000.0
2014-01-13 10:30:00,64.43,64.49,64.23,64.39,44700.0,64.43,64.49,64.23,64.39,44700.0
2014-01-13 11:00:00,64.37,64.44,64.34,64.38,40400.0,64.37,64.44,64.34,64.38,40400.0
2014-01-13 11:30:00,64.38,64.44,64.32,64.44,38400.0,64.38,64.44,64.32,64.44,38400.0
2014-01-13 12:00:00,64.41,64.41,64.2,64.22,73400.0,64.41,64.41,64.2,64.22,73400.0
2014-01-13 12:30:00,64.21,64.3,64.14,64.24,36800.0,64.21,64.3,64.14,64.24,36800.0
2014-01-13 13:00:00,64.23,64.23,64.06,64.15,43700.0,64.23,64.23,64.06,64.15,43700.0
2014-01-13 13:30:00,64.11,64.12,63.77,63.79,92800.0,64.11,64.12,63.77,63.79,92800.0
2014-01-13 14:00:00,63.81,63.94,63.68,63.69,71500.0,63.81,63.94,63.68,63.69,71500.0
2014-01-13 14:30:00,63.69,63.72,63.41,63.42,64000.0,63.69,63.72,63.41,63.42,64000.0
2014-01-13 15:00:00,63.42,63.48,63.17,63.37,97400.0,63.42,63.48,63.17,63.37,97400.0
2014-01-13 15:30:00,63.37,63.37,63.04,63.3,231900.0,63.37,63.37,63.04,63.3,231900.0
2014-01-14 09:30:00,62.95,63.84,62.83,63.76,64700.0,62.95,63.84,62.83,63.76,64700.0
2014-01-14 10:00:00,63.67,64.38,63.64,64.27,97800.0,63.67,64.38,63.64,64.27,97800.0
2014-01-14 10:30:00,64.3,64.56,64.25,64.56,42600.0,64.3,64.56,64.25,64.56,42600.0
2014-01-14 11:00:00,64.61,64.69,64.34,64.64,57600.0,64.61,64.69,64.34,64.64,57600.0
2014-01-14 11:30:00,64.65,64.97,64.65,64.95,155700.0,64.65,64.97,64.65,64.95,155700.0
2014-01-14 12:00:00,64.95,65.07,64.85,64.96,114300.0,64.95,65.07,64.85,64.96,114300.0
2014-01-14 12:30:00,64.95,64.95,64.85,64.92,59400.0,64.95,64.95,64.85,64.92,59400.0
2014-01-14 13:00:00,64.92,64.95,64.84,64.85,26200.0,64.92,64.95,64.84,64.85,26200.0
2014-01-14 13:30:00,64.84,64.94,64.83,64.89,37500.0,64.84,64.94,64.83,64.89,37500.0
2014-01-14 14:00:00,64.88,64.92,64.59,64.63,53300.0,64.88,64.92,64.59,64.63,53300.0
2014-01-14 14:30:00,64.62,64.86,64.57,64.86,32700.0,64.62,64.86,64.57,64.86,32700.0
2014-01-14 15:00:00,64.87,65.01,64.84,65.0,60800.0,64.87,65.01,64.84,65.0,60800.0
2014-01-14 15:30:00,65.0,65.11,65.0,65.1,182500.0,65.0,65.11,65.0,65.1,182500.0
2014-01-15 09:30:00,65.0,65.39,64.77,65.23,150600.0,65.0,65.39,64.77,65.23,150600.0
2014-01-15 10:00:00,65.22,65.5,65.1,65.3,87900.0,65.22,65.5,65.1,65.3,87900.0
2014-01-15 10:30:00,65.33,65.42,65.27,65.33,28300.0,65.33,65.42,65.27,65.33,28300.0
2014-01-15 11:00:00,65.36,65.47,65.3,65.44,59100.0,65.36,65.47,65.3,65.44,59100.0
2014-01-15 11:30:00,65.44,65.5,65.28,65.31,51500.0,65.44,65.5,65.28,65.31,51500.0
2014-01-15 12:00:00,65.31,65.38,65.27,65.29,37400.0,65.31,65.38,65.27,65.29,37400.0
2014-01-15 12:30:00,65.29,65.31,65.12,65.12,23000.0,65.29,65.31,65.12,65.12,23000.0
2014-01-15 13:00:00,65.14,65.17,65.05,65.08,41000.0,65.14,65.17,65.05,65.08,41000.0
2014-01-15 13:30:00,65.07,65.17,65.0,65.15,42500.0,65.07,65.17,65.0,65.15,42500.0
2014-01-15 14:00:00,65.15,65.33,65.15,65.3,39500.0,65.15,65.33,65.15,65.3,39500.0
2014-01-15 14:30:00,65.31,65.33,65.25,65.3,44900.0,65.31,65.33,65.25,65.3,44900.0
2014-01-15 15:00:00,65.3,65.38,65.23,65.31,52000.0,65.3,65.38,65.23,65.31,52000.0
2014-01-15 15:30:00,65.31,65.34,65.19,65.21,90200.0,65.31,65.34,65.19,65.21,90200.0
2014-01-16 09:30:00,64.85,65.28,64.85,65.14,57900.0,64.85,65.28,64.85,65.14,57900.0
2014-01-16 10:00:00,65.13,65.21,65.0,65.05,57600.0,65.13,65.21,65.0,65.05,57600.0
2014-01-16 10:30:00,65.03,65.1,64.89,64.97,78600.0,65.03,65.1,64.89,64.97,78600.0
2014-01-16 11:00:00,64.96,65.09,64.87,64.97,105400.0,64.96,65.09,64.87,64.97,105400.0
2014-01-16 11:30:00,64.97,65.02,64.89,64.96,45300.0,64.97,65.02,64.89,64.96,45300.0
2014-01-16 12:00:00,64.93,64.94,64.71,64.71,30100.0,64.93,64.94,64.71,64.71,30100.0
2014-01-16 12:30:00,64.71,64.93,64.71,64.92,29100.0,64.71,64.93,64.71,64.92,29100.0
2014-01-16 13:00:00,64.94,65.01,64.88,65.01,33600.0,64.94,65.01,64.88,65.01,33600.0
2014-01-16 13:30:00,65.0,65.0,64.94,64.96,24600.0,65.0,65.0,64.94,64.96,24600.0
2014-01-16 14:00:00,64.96,65.06,64.88,64.98,49100.0,64.96,65.06,64.88,64.98,49100.0
2014-01-16 14:30:00,64.97,65.03,64.95,65.01,44800.0,64.97,65.03,64.95,65.01,44800.0
2014-01-16 15:00:00,65.0,65.02,64.93,64.96,67200.0,65.0,65.02,64.93,64.96,67200.0
2014-01-16 15:30:00,64.95,65.02,64.89,64.97,102800.0,64.95,65.02,64.89,64.97,102800.0
2014-01-17 09:30:00,64.78,65.44,64.58,64.58,316100.0,64.78,65.44,64.58,64.58,316100.0
2014-01-17 10:00:00,64.58,64.75,64.47,64.63,42600.0,64.58,64.75,64.47,64.63,42600.0
2014-01-17 10:30:00,64.64,64.75,64.64,64.7,39900.0,64.64,64.75,64.64,64.7,39900.0
2014-01-17 11:00:00,64.72,64.73,64.5,64.51,81500.0,64.72,64.73,64.5,64.51,81500.0
2014-01-17 11:30:00,64.51,64.57,64.47,64.53,58300.0,64.51,64.57,64.47,64.53,58300.0
2014-01-17 12:00:00,64.54,64.62,64.51,64.6,37400.0,64.54,64.62,64.51,64.6,37400.0
2014-01-17 12:30:00,64.62,64.62,64.58,64.59,19700.0,64.62,64.62,64.58,64.59,19700.0
2014-01-17 13:00:00,64.6,64.63,64.51,64.6,21200.0,64.6,64.63,64.51,64.6,21200.0
2014-01-17 13:30:00,64.59,64.62,64.53,64.55,31700.0,64.59,64.62,64.53,64.55,31700.0
2014-01-17 14:00:00,64.56,64.71,64.48,64.69,40000.0,64.56,64.71,64.48,64.69,40000.0
2014-01-17 14:30:00,64.7,64.7,64.57,64.64,41300.0,64.7,64.7,64.57,64.64,41300.0
2014-01-17 15:00:00,64.66,64.68,64.52,64.54,26100.0,64.66,64.68,64.52,64.54,26100.0
2014-01-17 15:30:00,64.53,64.63,64.45,64.5,189100.0,64.53,64.63,64.45,64.5,189100.0
2014-01-21 09:30:00,64.6,65.15,64.45,64.45,137800.0,64.6,65.15,64.45,64.45,137800.0
2014-01-21 10:00:00,64.44,64.73,64.32,64.41,105200.0,64.44,64.73,64.32,64.41,105200.0
2014-01-21 10:30:00,64.37,64.46,64.23,64.46,55000.0,64.37,64.46,64.23,64.46,55000.0
2014-01-21 11:00:00,64.45,64.48,64.21,64.41,35700.0,64.45,64.48,64.21,64.41,35700.0
2014-01-21 11:30:00,64.44,64.53,64.38,64.47,31000.0,64.44,64.53,64.38,64.47,31000.0
2014-01-21 12:00:00,64.47,64.5,64.41,64.5,40900.0,64.47,64.5,64.41,64.5,40900.0
2014-01-21 12:30:00,64.48,64.5,64.42,64.46,14100.0,64.48,64.5,64.42,64.46,14100.0
2014-01-21 13:00:00,64.49,64.53,64.38,64.39,38900.0,64.49,64.53,64.38,64.39,38900.0
2014-01-21 13:30:00,64.4,64.51,64.39,64.49,60100.0,64.4,64.51,64.39,64.49,60100.0
2014-01-21 14:00:00,64.48,64.56,64.46,64.5,55400.0,64.48,64.56,64.46,64.5,55400.0
2014-01-21 14:30:00,64.5,64.51,64.38,64.42,39200.0,64.5,64.51,64.38,64.42,39200.0
2014-01-21 15:00:00,64.42,64.5,64.37,64.44,44000.0,64.42,64.5,64.37,64.44,44000.0
2014-01-21 15:30:00,64.45,64.57,64.43,64.53,129000.0,64.45,64.57,64.43,64.53,129000.0
2014-01-22 09:30:00,64.41,64.78,64.41,64.66,142900.0,64.41,64.78,64.41,64.66,142900.0
2014-01-22 10:00:00,64.68,64.7,64.51,64.54,90100.0,64.68,64.7,64.51,64.54,90100.0
2014-01-22 10:30:00,64.52,64.61,64.49,64.51,42700.0,64.52,64.61,64.49,64.51,42700.0
2014-01-22 11:00:00,64.53,64.6,64.48,64.58,152800.0,64.53,64.6,64.48,64.58,152800.0
2014-01-22 11:30:00,64.57,64.59,64.49,64.58,118600.0,64.57,64.59,64.49,64.58,118600.0
2014-01-22 12:00:00,64.55,64.64,64.52,64.55,145000.0,64.55,64.64,64.52,64.55,145000.0
2014-01-22 12:30:00,64.55,64.6,64.51,64.57,130600.0,64.55,64.6,64.51,64.57,130600.0
2014-01-22 13:00:00,64.58,64.62,64.57,64.62,34900.0,64.58,64.62,64.57,64.62,34900.0
2014-01-22 13:30:00,64.62,64.65,64.58,64.65,147400.0,64.62,64.65,64.58,64.65,147400.0
2014-01-22 14:00:00,64.67,64.75,64.64,64.71,45000.0,64.67,64.75,64.64,64.71,45000.0
2014-01-22 14:30:00,64.72,64.76,64.69,64.69,41500.0,64.72,64.76,64.69,64.69,41500.0
2014-01-22 15:00:00,64.7,64.81,64.64,64.79,45100.0,64.7,64.81,64.64,64.79,45100.0
2014-01-22 15:30:00,64.76,64.86,64.73,64.84,97900.0,64.76,64.86,64.73,64.84,97900.0
2014-01-23 09:30:00,64.46,64.71,64.16,64.52,70300.0,64.46,64.71,64.16,64.52,70300.0
2014-01-23 10:00:00,64.51,64.75,64.48,64.64,101300.0,64.51,64.75,64.48,64.64,101300.0
2014-01-23 10:30:00,64.59,64.83,64.58,64.76,80900.0,64.59,64.83,64.58,64.76,80900.0
2014-01-23 11:00:00,64.75,64.87,64.66,64.85,20600.0,64.75,64.87,64.66,64.85,20600.0
2014-01-23 11:30:00,64.84,64.86,64.78,64.86,54400.0,64.84,64.86,64.78,64.86,54400.0
2014-01-23 12:00:00,64.84,64.86,64.75,64.84,107800.0,64.84,64.86,64.75,64.84,107800.0
2014-01-23 12:30:00,64.82,65.0,64.79,64.9,73700.0,64.82,65.0,64.79,64.9,73700.0
2014-01-23 13:00:00,64.9,64.98,64.77,64.97,72200.0,64.9,64.98,64.77,64.97,72200.0
2014-01-23 13:30:00,64.94,65.06,64.74,64.78,34200.0,64.94,65.06,64.74,64.78,34200.0
2014-01-23 14:00:00,64.78,65.07,64.78,64.98,131000.0,64.78,65.07,64.78,64.98,131000.0
2014-01-23 14:30:00,64.99,65.0,64.87,64.9,98700.0,64.99,65.0,64.87,64.9,98700.0
2014-01-23 15:00:00,64.91,65.08,64.89,65.0,91900.0,64.91,65.08,64.89,65.0,91900.0
2014-01-23 15:30:00,65.01,65.36,65.0,65.33,173700.0,65.01,65.36,65.0,65.33,173700.0
2014-01-24 09:30:00,65.06,65.26,64.57,64.83,220900.0,65.06,65.26,64.57,64.83,220900.0
2014-01-24 10:00:00,64.82,64.96,64.43,64.5,135400.0,64.82,64.96,64.43,64.5,135400.0
2014-01-24 10:30:00,64.51,64.56,64.3,64.5,77900.0,64.51,64.56,64.3,64.5,77900.0
2014-01-24 11:00:00,64.5,64.55,64.34,64.4,128400.0,64.5,64.55,64.34,64.4,128400.0
2014-01-24 11:30:00,64.4,64.62,64.37,64.61,53300.0,64.4,64.62,64.37,64.61,53300.0
2014-01-24 12:00:00,64.6,64.65,64.49,64.58,51300.0,64.6,64.65,64.49,64.58,51300.0
2014-01-24 12:30:00,64.58,64.62,64.46,64.54,40200.0,64.58,64.62,64.46,64.54,40200.0
2014-01-24 13:00:00,64.54,64.7,64.52,64.61,49800.0,64.54,64.7,64.52,64.61,49800.0
2014-01-24 13:30:00,64.61,64.61,64.41,64.41,36800.0,64.61,64.61,64.41,64.41,36800.0
2014-01-24 14:00:00,64.44,64.6,64.38,64.56,78700.0,64.44,64.6,64.38,64.56,78700.0
2014-01-24 14:30:00,64.59,64.69,64.55,64.64,59800.0,64.59,64.69,64.55,64.64,59800.0
2014-01-24 15:00:00,64.64,64.72,64.57,64.65,109700.0,64.64,64.72,64.57,64.65,109700.0
2014-01-24 15:30:00,64.65,64.97,64.61,64.73,413400.0,64.65,64.97,64.61,64.73,413400.0
2014-01-27 09:30:00,64.79,64.79,63.37,63.92,329000.0,64.79,64.79,63.37,63.92,329000.0
2014-01-27 10:00:00,63.91,63.91,63.48,63.53,151300.0,63.91,63.91,63.48,63.53,151300.0
2014-01-27 10:30:00,63.55,63.9,63.36,63.75,157200.0,63.55,63.9,63.36,63.75,157200.0
2014-01-27 11:00:00,63.72,64.0,63.56,63.74,137800.0,63.72,64.0,63.56,63.74,137800.0
2014-01-27 11:30:00,63.79,63.79,63.12,63.3,67100.0,63.79,63.79,63.12,63.3,67100.0
2014-01-27 12:00:00,63.25,63.31,63.17,63.29,92900.0,63.25,63.31,63.17,63.29,92900.0
2014-01-27 12:30:00,63.25,63.39,63.18,63.3,92300.0,63.25,63.39,63.18,63.3,92300.0
2014-01-27 13:00:00,63.31,63.32,63.11,63.19,84200.0,63.31,63.32,63.11,63.19,84200.0
2014-01-27 13:30:00,63.2,63.66,63.19,63.47,80700.0,63.2,63.66,63.19,63.47,80700.0
2014-01-27 14:00:00,63.48,63.69,63.36,63.67,67100.0,63.48,63.69,63.36,63.67,67100.0
2014-01-27 14:30:00,63.67,63.96,63.67,63.94,68900.0,63.67,63.96,63.67,63.94,68900.0
2014-01-27 15:00:00,63.95,63.99,63.6,63.67,110800.0,63.95,63.99,63.6,63.67,110800.0
2014-01-27 15:30:00,63.69,63.8,63.45,63.55,335700.0,63.69,63.8,63.45,63.55,335700.0
2014-01-28 09:30:00,65.25,67.25,64.5,65.74,355000.0,65.25,67.25,64.5,65.74,355000.0
2014-01-28 10:00:00,65.78,66.49,65.63,65.95,246600.0,65.78,66.49,65.63,65.95,246600.0
2014-01-28 10:30:00,65.95,66.18,65.67,66.18,183200.0,65.95,66.18,65.67,66.18,183200.0
2014-01-28 11:00:00,66.19,66.59,65.78,65.94,157800.0,66.19,66.59,65.78,65.94,157800.0
2014-01-28 11:30:00,65.91,66.0,65.75,65.86,94100.0,65.91,66.0,65.75,65.86,94100.0
2014-01-28 12:00:00,65.82,65.83,65.47,65.57,94200.0,65.82,65.83,65.47,65.57,94200.0
2014-01-28 12:30:00,65.58,65.77,65.46,65.75,97200.0,65.58,65.77,65.46,65.75,97200.0
2014-01-28 13:00:00,65.78,65.8,65.54,65.58,48100.0,65.78,65.8,65.54,65.58,48100.0
2014-01-28 13:30:00,65.59,65.66,65.41,65.6,54400.0,65.59,65.66,65.41,65.6,54400.0
2014-01-28 14:00:00,65.58,65.86,65.55,65.67,68300.0,65.58,65.86,65.55,65.67,68300.0
2014-01-28 14:30:00,65.67,65.82,65.67,65.75,56500.0,65.67,65.82,65.67,65.75,56500.0
2014-01-28 15:00:00,65.75,65.91,65.75,65.91,74800.0,65.75,65.91,65.75,65.91,74800.0
2014-01-28 15:30:00,65.91,66.02,65.63,65.96,256800.0,65.91,66.02,65.63,65.96,256800.0
2014-01-29 09:30:00,65.99,66.48,65.7,66.14,208500.0,65.99,66.48,65.7,66.14,208500.0
2014-01-29 10:00:00,66.22,66.42,66.14,66.22,87400.0,66.22,66.42,66.14,66.22,87400.0
2014-01-29 10:30:00,66.22,66.29,66.0,66.05,82500.0,66.22,66.29,66.0,66.05,82500.0
2014-01-29 11:00:00,66.1,66.33,66.05,66.28,55400.0,66.1,66.33,66.05,66.28,55400.0
2014-01-29 11:30:00,66.3,66.46,66.24,66.32,63600.0,66.3,66.46,66.24,66.32,63600.0
2014-01-29 12:00:00,66.32,66.37,66.23,66.23,43300.0,66.32,66.37,66.23,66.23,43300.0
2014-01-29 12:30:00,66.29,66.29,65.97,66.19,43000.0,66.29,66.29,65.97,66.19,43000.0
2014-01-29 13:00:00,66.19,66.2,65.97,66.0,54300.0,66.19,66.2,65.97,66.0,54300.0
2014-01-29 13:30:00,66.0,66.06,65.71,65.75,73200.0,66.0,66.06,65.71,65.75,73200.0
2014-01-29 14:00:00,65.76,66.06,65.52,66.02,93700.0,65.76,66.06,65.52,66.02,93700.0
2014-01-29 14:30:00,65.98,66.16,65.96,65.98,91400.0,65.98,66.16,65.96,65.98,91400.0
2014-01-29 15:00:00,65.96,66.08,65.74,65.92,118000.0,65.96,66.08,65.74,65.92,118000.0
2014-01-29 15:30:00,65.92,66.17,65.85,65.85,212300.0,65.92,66.17,65.85,65.85,212300.0
2014-01-30 09:30:00,66.52,67.45,66.34,67.43,206900.0,66.52,67.45,66.34,67.43,206900.0
2014-01-30 10:00:00,67.39,67.99,67.11,67.74,238900.0,67.39,67.99,67.11,67.74,238900.0
2014-01-30 10:30:00,67.73,68.31,67.59,68.24,143900.0,67.73,68.31,67.59,68.24,143900.0
2014-01-30 11:00:00,68.24,68.77,68.08,68.75,133800.0,68.24,68.77,68.08,68.75,133800.0
2014-01-30 11:30:00,68.76,68.89,68.35,68.42,103300.0,68.76,68.89,68.35,68.42,103300.0
2014-01-30 12:00:00,68.41,68.42,68.09,68.1,54500.0,68.41,68.42,68.09,68.1,54500.0
2014-01-30 12:30:00,68.12,68.14,67.97,68.0,47500.0,68.12,68.14,67.97,68.0,47500.0
2014-01-30 13:00:00,68.0,68.15,68.0,68.09,93300.0,68.0,68.15,68.0,68.09,93300.0
2014-01-30 13:30:00,68.09,68.1,67.98,68.01,54800.0,68.09,68.1,67.98,68.01,54800.0
2014-01-30 14:00:00,68.0,68.0,67.64,67.64,63900.0,68.0,68.0,67.64,67.64,63900.0
2014-01-30 14:30:00,67.67,67.72,67.37,67.53,85200.0,67.67,67.72,67.37,67.53,85200.0
2014-01-30 15:00:00,67.53,67.54,67.22,67.23,97800.0,67.53,67.54,67.22,67.23,97800.0
2014-01-30 15:30:00,67.22,67.27,66.98,67.07,368100.0,67.22,67.27,66.98,67.07,368100.0
2014-01-31 09:30:00,66.83,66.92,65.48,65.52,175900.0,66.83,66.92,65.48,65.52,175900.0
2014-01-31 10:00:00,65.58,66.09,65.57,65.89,92100.0,65.58,66.09,65.57,65.89,92100.0
2014-01-31 10:30:00,65.92,66.19,65.89,65.95,88300.0,65.92,66.19,65.89,65.95,88300.0
2014-01-31 11:00:00,65.95,66.14,65.9,66.07,65900.0,65.95,66.14,65.9,66.07,65900.0
2014-01-31 11:30:00,66.1,66.14,65.91,66.08,62500.0,66.1,66.14,65.91,66.08,62500.0
2014-01-31 12:00:00,66.09,66.18,65.98,66.1,49800.0,66.09,66.18,65.98,66.1,49800.0
2014-01-31 12:30:00,66.1,66.11,65.81,65.88,42400.0,66.1,66.11,65.81,65.88,42400.0
2014-01-31 13:00:00,65.89,65.94,65.55,65.6,99300.0,65.89,65.94,65.55,65.6,99300.0
2014-01-31 13:30:00,65.61,65.69,65.53,65.62,57600.0,65.61,65.69,65.53,65.62,57600.0
2014-01-31 14:00:00,65.62,65.65,65.36,65.42,82100.0,65.62,65.65,65.36,65.42,82100.0
2014-01-31 14:30:00,65.41,65.51,65.24,65.51,133800.0,65.41,65.51,65.24,65.51,133800.0
2014-01-31 15:00:00,65.49,65.52,65.18,65.25,266300.0,65.49,65.52,65.18,65.25,266300.0
2014-01-31 15:30:00,65.26,65.53,65.26,65.42,442300.0,65.26,65.53,65.26,65.42,442300.0
2014-02-03 09:30:00,64.72,65.49,64.7,64.98,160800.0,64.72,65.49,64.7,64.98,160800.0
2014-02-03 10:00:00,64.94,64.99,64.27,64.48,107600.0,64.94,64.99,64.27,64.48,107600.0
2014-02-03 10:30:00,64.48,64.59,64.27,64.31,84800.0,64.48,64.59,64.27,64.31,84800.0
2014-02-03 11:00:00,64.33,64.35,63.8,63.84,88400.0,64.33,64.35,63.8,63.84,88400.0
2014-02-03 11:30:00,63.84,63.91,63.37,63.37,97600.0,63.84,63.91,63.37,63.37,97600.0
2014-02-03 12:00:00,63.36,63.5,63.22,63.39,110500.0,63.36,63.5,63.22,63.39,110500.0
2014-02-03 12:30:00,63.39,63.48,63.28,63.28,87500.0,63.39,63.48,63.28,63.28,87500.0
2014-02-03 13:00:00,63.29,63.36,62.51,62.55,105000.0,63.29,63.36,62.51,62.55,105000.0
2014-02-03 13:30:00,62.56,62.59,62.31,62.57,139300.0,62.56,62.59,62.31,62.57,139300.0
2014-02-03 14:00:00,62.56,62.64,62.46,62.63,117600.0,62.56,62.64,62.46,62.63,117600.0
2014-02-03 14:30:00,62.63,62.83,62.59,62.77,126100.0,62.63,62.83,62.59,62.77,126100.0
2014-02-03 15:00:00,62.77,63.15,62.75,63.15,256400.0,62.77,63.15,62.75,63.15,256400.0
2014-02-03 15:30:00,63.15,63.51,63.11,63.45,787300.0,63.15,63.51,63.11,63.45,787300.0
2014-02-04 09:30:00,63.66,64.33,63.37,63.59,147200.0,63.66,64.33,63.37,63.59,147200.0
2014-02-04 10:00:00,63.61,63.81,63.51,63.58,139700.0,63.61,63.81,63.51,63.58,139700.0
2014-02-04 10:30:00,63.6,63.62,63.19,63.33,78900.0,63.6,63.62,63.19,63.33,78900.0
2014-02-04 11:00:00,63.33,63.42,63.17,63.26,67300.0,63.33,63.42,63.17,63.26,67300.0
2014-02-04 11:30:00,63.28,63.29,63.07,63.28,67100.0,63.28,63.29,63.07,63.28,67100.0
2014-02-04 12:00:00,63.29,63.34,63.14,63.16,48200.0,63.29,63.34,63.14,63.16,48200.0
2014-02-04 12:30:00,63.16,63.2,63.11,63.14,87000.0,63.16,63.2,63.11,63.14,87000.0
2014-02-04 13:00:00,63.14,63.18,63.1,63.18,49900.0,63.14,63.18,63.1,63.18,49900.0
2014-02-04 13:30:00,63.19,63.25,63.15,63.16,40500.0,63.19,63.25,63.15,63.16,40500.0
2014-02-04 14:00:00,63.16,63.24,63.12,63.16,115800.0,63.16,63.24,63.12,63.16,115800.0
2014-02-04 14:30:00,63.17,63.25,63.14,63.23,84000.0,63.17,63.25,63.14,63.23,84000.0
2014-02-04 15:00:00,63.24,63.28,63.14,63.17,128000.0,63.24,63.28,63.14,63.17,128000.0
2014-02-04 15:30:00,63.16,63.28,63.15,63.19,261600.0,63.16,63.28,63.15,63.19,261600.0
2014-02-05 09:30:00,63.07,63.55,63.0,63.22,87200.0,63.07,63.55,63.0,63.22,87200.0
2014-02-05 10:00:00,63.24,63.5,62.63,62.9,90600.0,63.24,63.5,62.63,62.9,90600.0
2014-02-05 10:30:00,62.93,63.36,62.89,63.26,149700.0,62.93,63.36,62.89,63.26,149700.0
2014-02-05 11:00:00,63.26,63.49,63.13,63.46,134900.0,63.26,63.49,63.13,63.46,134900.0
2014-02-05 11:30:00,63.46,63.94,63.42,63.93,115700.0,63.46,63.94,63.42,63.93,115700.0
2014-02-05 12:00:00,63.92,64.0,63.74,63.82,87600.0,63.92,64.0,63.74,63.82,87600.0
2014-02-05 12:30:00,63.81,63.85,63.7,63.82,92000.0,63.81,63.85,63.7,63.82,92000.0
2014-02-05 13:00:00,63.8,63.88,63.78,63.87,75100.0,63.8,63.88,63.78,63.87,75100.0
2014-02-05 13:30:00,63.88,64.0,63.84,63.94,57700.0,63.88,64.0,63.84,63.94,57700.0
2014-02-05 14:00:00,63.96,64.01,63.87,63.95,74200.0,63.96,64.01,63.87,63.95,74200.0
2014-02-05 14:30:00,63.95,64.03,63.89,63.95,81100.0,63.95,64.03,63.89,63.95,81100.0
2014-02-05 15:00:00,63.96,64.22,63.96,64.22,138100.0,63.96,64.22,63.96,64.22,138100.0
2014-02-05 15:30:00,64.22,64.23,63.94,64.02,247500.0,64.22,64.23,63.94,64.02,247500.0
2014-02-06 09:30:00,64.56,64.97,64.32,64.52,120700.0,64.56,64.97,64.32,64.52,120700.0
2014-02-06 10:00:00,64.5,64.67,64.36,64.48,96900.0,64.5,64.67,64.36,64.48,96900.0
2014-02-06 10:30:00,64.44,64.5,64.07,64.17,105900.0,64.44,64.5,64.07,64.17,105900.0
2014-02-06 11:00:00,64.2,64.25,63.89,63.9,118400.0,64.2,64.25,63.89,63.9,118400.0
2014-02-06 11:30:00,63.91,64.05,63.71,63.74,100100.0,63.91,64.05,63.71,63.74,100100.0
2014-02-06 12:00:00,63.75,63.89,63.73,63.84,36800.0,63.75,63.89,63.73,63.84,36800.0
2014-02-06 12:30:00,63.85,63.9,63.75,63.82,38100.0,63.85,63.9,63.75,63.82,38100.0
2014-02-06 13:00:00,63.82,63.84,63.58,63.63,60100.0,63.82,63.84,63.58,63.63,60100.0
2014-02-06 13:30:00,63.63,63.76,63.56,63.7,72800.0,63.63,63.76,63.56,63.7,72800.0
2014-02-06 14:00:00,63.71,64.09,63.7,64.03,72600.0,63.71,64.09,63.7,64.03,72600.0
2014-02-06 14:30:00,64.05,64.05,63.8,63.94,84300.0,64.05,64.05,63.8,63.94,84300.0
2014-02-06 15:00:00,63.94,64.28,63.94,64.25,97400.0,63.94,64.28,63.94,64.25,97400.0
2014-02-06 15:30:00,64.24,64.29,64.18,64.22,165300.0,64.24,64.29,64.18,64.22,165300.0
2014-02-07 09:30:00,64.39,64.73,64.21,64.24,121600.0,64.39,64.73,64.21,64.24,121600.0
2014-02-07 10:00:00,64.25,64.46,64.07,64.19,107600.0,64.25,64.46,64.07,64.19,107600.0
2014-02-07 10:30:00,64.19,64.48,64.16,64.34,131400.0,64.19,64.48,64.16,64.34,131400.0
2014-02-07 11:00:00,64.34,64.48,64.28,64.47,95200.0,64.34,64.48,64.28,64.47,95200.0
2014-02-07 11:30:00,64.46,64.75,64.45,64.75,36500.0,64.46,64.75,64.45,64.75,36500.0
2014-02-07 12:00:00,64.75,64.78,64.64,64.72,35800.0,64.75,64.78,64.64,64.72,35800.0
2014-02-07 12:30:00,64.75,64.77,64.48,64.48,49100.0,64.75,64.77,64.48,64.48,49100.0
2014-02-07 13:00:00,64.49,64.55,64.4,64.44,47500.0,64.49,64.55,64.4,64.44,47500.0
2014-02-07 13:30:00,64.44,64.68,64.4,64.68,86500.0,64.44,64.68,64.4,64.68,86500.0
2014-02-07 14:00:00,64.7,65.04,64.69,65.01,93400.0,64.7,65.04,64.69,65.01,93400.0
2014-02-07 14:30:00,65.0,65.02,64.86,64.98,56800.0,65.0,65.02,64.86,64.98,56800.0
2014-02-07 15:00:00,64.98,65.0,64.87,64.95,67300.0,64.98,65.0,64.87,64.95,67300.0
2014-02-07 15:30:00,64.95,65.0,64.8,64.82,158500.0,64.95,65.0,64.8,64.82,158500.0
2014-02-10 09:30:00,64.97,65.0,64.4,64.46,55000.0,64.97,65.0,64.4,64.46,55000.0
2014-02-10 10:00:00,64.47,64.71,64.44,64.65,59300.0,64.47,64.71,64.44,64.65,59300.0
2014-02-10 10:30:00,64.65,64.65,64.37,64.58,32600.0,64.65,64.65,64.37,64.58,32600.0
2014-02-10 11:00:00,64.61,64.72,64.52,64.57,45100.0,64.61,64.72,64.52,64.57,45100.0
2014-02-10 11:30:00,64.57,64.76,64.48,64.73,53400.0,64.57,64.76,64.48,64.73,53400.0
2014-02-10 12:00:00,64.71,64.73,64.54,64.63,53000.0,64.71,64.73,64.54,64.63,53000.0
2014-02-10 12:30:00,64.65,64.7,64.56,64.56,51200.0,64.65,64.7,64.56,64.56,51200.0
2014-02-10 13:00:00,64.57,64.58,64.41,64.41,43900.0,64.57,64.58,64.41,64.41,43900.0
2014-02-10 13:30:00,64.41,64.44,64.35,64.41,80800.0,64.41,64.44,64.35,64.41,80800.0
2014-02-10 14:00:00,64.41,64.46,64.37,64.43,47600.0,64.41,64.46,64.37,64.43,47600.0
2014-02-10 14:30:00,64.42,64.64,64.42,64.57,44500.0,64.42,64.64,64.42,64.57,44500.0
2014-02-10 15:00:00,64.59,64.6,64.49,64.54,63900.0,64.59,64.6,64.49,64.54,63900.0
2014-02-10 15:30:00,64.54,64.57,64.45,64.49,122900.0,64.54,64.57,64.45,64.49,122900.0
2014-02-11 09:30:00,64.78,64.88,64.21,64.59,75900.0,64.78,64.88,64.21,64.59,75900.0
2014-02-11 10:00:00,64.58,64.67,64.48,64.59,65000.0,64.58,64.67,64.48,64.59,65000.0
2014-02-11 10:30:00,64.59,64.76,64.56,64.63,61000.0,64.59,64.76,64.56,64.63,61000.0
2014-02-11 11:00:00,64.64,64.96,64.58,64.95,45500.0,64.64,64.96,64.58,64.95,45500.0
2014-02-11 11:30:00,64.95,64.98,64.81,64.91,39800.0,64.95,64.98,64.81,64.91,39800.0
2014-02-11 12:00:00,64.93,65.0,64.87,64.97,36300.0,64.93,65.0,64.87,64.97,36300.0
2014-02-11 12:30:00,64.97,65.01,64.96,64.99,41200.0,64.97,65.01,64.96,64.99,41200.0
2014-02-11 13:00:00,65.0,65.01,64.97,65.0,42100.0,65.0,65.01,64.97,65.0,42100.0
2014-02-11 13:30:00,65.0,65.05,64.95,65.02,54000.0,65.0,65.05,64.95,65.02,54000.0
2014-02-11 14:00:00,65.02,65.14,65.02,65.14,67200.0,65.02,65.14,65.02,65.14,67200.0
2014-02-11 14:30:00,65.14,65.32,65.13,65.29,41000.0,65.14,65.32,65.13,65.29,41000.0
2014-02-11 15:00:00,65.3,65.45,65.26,65.29,71500.0,65.3,65.45,65.26,65.29,71500.0
2014-02-11 15:30:00,65.3,65.3,64.99,65.02,176900.0,65.3,65.3,64.99,65.02,176900.0
2014-02-12 09:30:00,64.92,65.5,64.79,65.4,40300.0,64.92,65.5,64.79,65.4,40300.0
2014-02-12 10:00:00,65.41,65.6,65.25,65.56,83200.0,65.41,65.6,65.25,65.56,83200.0
2014-02-12 10:30:00,65.56,65.65,65.4,65.44,50100.0,65.56,65.65,65.4,65.44,50100.0
2014-02-12 11:00:00,65.44,65.52,65.21,65.25,65600.0,65.44,65.52,65.21,65.25,65600.0
2014-02-12 11:30:00,65.23,65.48,65.22,65.44,35600.0,65.23,65.48,65.22,65.44,35600.0
2014-02-12 12:00:00,65.43,65.49,65.33,65.4,33500.0,65.43,65.49,65.33,65.4,33500.0
2014-02-12 12:30:00,65.4,65.5,65.29,65.46,35700.0,65.4,65.5,65.29,65.46,35700.0
2014-02-12 13:00:00,65.46,65.48,65.24,65.24,25700.0,65.46,65.48,65.24,65.24,25700.0
2014-02-12 13:30:00,65.23,65.24,65.04,65.14,33200.0,65.23,65.24,65.04,65.14,33200.0
2014-02-12 14:00:00,65.15,65.15,64.98,65.01,24800.0,65.15,65.15,64.98,65.01,24800.0
2014-02-12 14:30:00,65.0,65.02,64.87,64.93,30100.0,65.0,65.02,64.87,64.93,30100.0
2014-02-12 15:00:00,64.93,65.0,64.89,64.98,37800.0,64.93,65.0,64.89,64.98,37800.0
2014-02-12 15:30:00,64.98,65.18,64.92,65.18,109200.0,64.98,65.18,64.92,65.18,109200.0
2014-02-13 09:30:00,64.7,65.48,64.55,65.26,67500.0,64.7,65.48,64.55,65.26,67500.0
2014-02-13 10:00:00,65.24,65.76,65.23,65.68,156000.0,65.24,65.76,65.23,65.68,156000.0
2014-02-13 10:30:00,65.68,65.68,65.43,65.57,59100.0,65.68,65.68,65.43,65.57,59100.0
2014-02-13 11:00:00,65.58,65.6,65.43,65.48,45700.0,65.58,65.6,65.43,65.48,45700.0
2014-02-13 11:30:00,65.49,65.53,65.41,65.45,26400.0,65.49,65.53,65.41,65.45,26400.0
2014-02-13 12:00:00,65.46,65.51,65.45,65.49,20600.0,65.46,65.51,65.45,65.49,20600.0
2014-02-13 12:30:00,65.49,65.54,65.42,65.47,45800.0,65.49,65.54,65.42,65.47,45800.0
2014-02-13 13:00:00,65.5,65.63,65.47,65.48,32700.0,65.5,65.63,65.47,65.48,32700.0
2014-02-13 13:30:00,65.49,65.59,65.46,65.49,43500.0,65.49,65.59,65.46,65.49,43500.0
2014-02-13 14:00:00,65.5,65.52,65.4,65.47,55300.0,65.5,65.52,65.4,65.47,55300.0
2014-02-13 14:30:00,65.47,65.66,65.47,65.64,71800.0,65.47,65.66,65.47,65.64,71800.0
2014-02-13 15:00:00,65.64,65.81,65.64,65.74,93000.0,65.64,65.81,65.64,65.74,93000.0
2014-02-13 15:30:00,65.73,65.78,65.61,65.71,194100.0,65.73,65.78,65.61,65.71,194100.0
2014-02-14 09:30:00,65.38,65.85,65.38,65.52,93800.0,65.38,65.85,65.38,65.52,93800.0
2014-02-14 10:00:00,65.56,66.0,65.44,65.99,129100.0,65.56,66.0,65.44,65.99,129100.0
2014-02-14 10:30:00,65.99,66.28,65.98,66.13,69800.0,65.99,66.28,65.98,66.13,69800.0
2014-02-14 11:00:00,66.11,66.54,65.99,66.5,66800.0,66.11,66.54,65.99,66.5,66800.0
2014-02-14 11:30:00,66.5,66.79,66.49,66.71,79400.0,66.5,66.79,66.49,66.71,79400.0
2014-02-14 12:00:00,66.7,66.7,66.41,66.52,68100.0,66.7,66.7,66.41,66.52,68100.0
2014-02-14 12:30:00,66.53,66.88,66.48,66.88,64300.0,66.53,66.88,66.48,66.88,64300.0
2014-02-14 13:00:00,66.88,67.06,66.83,67.02,60700.0,66.88,67.06,66.83,67.02,60700.0
2014-02-14 13:30:00,67.01,67.09,66.98,67.09,93100.0,67.01,67.09,66.98,67.09,93100.0
2014-02-14 14:00:00,67.09,67.25,67.06,67.1,101500.0,67.09,67.25,67.06,67.1,101500.0
2014-02-14 14:30:00,67.09,67.19,66.97,67.01,90200.0,67.09,67.19,66.97,67.01,90200.0
2014-02-14 15:00:00,67.01,67.2,67.0,67.15,95400.0,67.01,67.2,67.0,67.15,95400.0
2014-02-14 15:30:00,67.14,67.14,66.93,66.94,205700.0,67.14,67.14,66.93,66.94,205700.0
2014-02-18 09:30:00,66.62,66.95,66.2,66.42,117800.0,66.62,66.95,66.2,66.42,117800.0
2014-02-18 10:00:00,66.41,66.74,66.2,66.72,108500.0,66.41,66.74,66.2,66.72,108500.0
2014-02-18 10:30:00,66.72,66.84,66.38,66.65,79900.0,66.72,66.84,66.38,66.65,79900.0
2014-02-18 11:00:00,66.64,66.64,66.44,66.55,77000.0,66.64,66.64,66.44,66.55,77000.0
2014-02-18 11:30:00,66.55,66.56,66.41,66.41,47700.0,66.55,66.56,66.41,66.41,47700.0
2014-02-18 12:00:00,66.42,66.52,66.38,66.44,31500.0,66.42,66.52,66.38,66.44,31500.0
2014-02-18 12:30:00,66.44,66.58,66.43,66.5,43300.0,66.44,66.58,66.43,66.5,43300.0
2014-02-18 13:00:00,66.5,66.55,66.34,66.38,33200.0,66.5,66.55,66.34,66.38,33200.0
2014-02-18 13:30:00,66.38,66.38,66.11,66.23,54300.0,66.38,66.38,66.11,66.23,54300.0
2014-02-18 14:00:00,66.25,66.54,66.24,66.45,51700.0,66.25,66.54,66.24,66.45,51700.0
2014-02-18 14:30:00,66.46,66.56,66.44,66.45,45000.0,66.46,66.56,66.44,66.45,45000.0
2014-02-18 15:00:00,66.47,66.65,66.46,66.53,50900.0,66.47,66.65,66.46,66.53,50900.0
2014-02-18 15:30:00,66.53,66.59,66.39,66.4,124600.0,66.53,66.59,66.39,66.4,124600.0
2014-02-19 09:30:00,66.55,66.91,66.18,66.56,75400.0,66.55,66.91,66.18,66.56,75400.0
2014-02-19 10:00:00,66.57,66.9,66.23,66.76,98500.0,66.57,66.9,66.23,66.76,98500.0
2014-02-19 10:30:00,66.76,66.9,66.5,66.55,44400.0,66.76,66.9,66.5,66.55,44400.0
2014-02-19 11:00:00,66.56,66.77,66.49,66.77,77500.0,66.56,66.77,66.49,66.77,77500.0
2014-02-19 11:30:00,66.78,66.78,66.56,66.56,22700.0,66.78,66.78,66.56,66.56,22700.0
2014-02-19 12:00:00,66.51,66.64,66.43,66.55,42600.0,66.51,66.64,66.43,66.55,42600.0
2014-02-19 12:30:00,66.55,66.78,66.54,66.73,48200.0,66.55,66.78,66.54,66.73,48200.0
2014-02-19 13:00:00,66.72,66.78,66.69,66.75,25800.0,66.72,66.78,66.69,66.75,25800.0
2014-02-19 13:30:00,66.74,66.88,66.71,66.83,57000.0,66.74,66.88,66.71,66.83,57000.0
2014-02-19 14:00:00,66.83,67.04,66.7,67.04,104000.0,66.83,67.04,66.7,67.04,104000.0
2014-02-19 14:30:00,67.04,67.14,66.98,67.06,86100.0,67.04,67.14,66.98,67.06,86100.0
2014-02-19 15:00:00,67.07,67.1,66.9,66.9,60800.0,67.07,67.1,66.9,66.9,60800.0
2014-02-19 15:30:00,66.9,67.02,66.8,66.87,196900.0,66.9,67.02,66.8,66.87,196900.0
2014-02-20 09:30:00,67.25,67.25,66.92,67.09,96800.0,67.25,67.25,66.92,67.09,96800.0
2014-02-20 10:00:00,67.09,67.38,66.94,67.3,91100.0,67.09,67.38,66.94,67.3,91100.0
2014-02-20 10:30:00,67.28,67.43,67.25,67.31,51900.0,67.28,67.43,67.25,67.31,51900.0
2014-02-20 11:00:00,67.3,67.37,67.07,67.07,60900.0,67.3,67.37,67.07,67.07,60900.0
2014-02-20 11:30:00,67.1,67.28,67.1,67.25,37600.0,67.1,67.28,67.1,67.25,37600.0
2014-02-20 12:00:00,67.25,67.33,67.19,67.3,24500.0,67.25,67.33,67.19,67.3,24500.0
2014-02-20 12:30:00,67.34,67.37,67.19,67.2,43100.0,67.34,67.37,67.19,67.2,43100.0
2014-02-20 13:00:00,67.21,67.36,67.21,67.32,27700.0,67.21,67.36,67.21,67.32,27700.0
2014-02-20 13:30:00,67.32,67.4,67.32,67.39,21000.0,67.32,67.4,67.32,67.39,21000.0
2014-02-20 14:00:00,67.39,67.53,67.36,67.51,51400.0,67.39,67.53,67.36,67.51,51400.0
2014-02-20 14:30:00,67.5,67.59,67.41,67.5,39700.0,67.5,67.59,67.41,67.5,39700.0
2014-02-20 15:00:00,67.49,67.56,67.39,67.42,64600.0,67.49,67.56,67.39,67.42,64600.0
2014-02-20 15:30:00,67.43,67.57,67.36,67.55,124500.0,67.43,67.57,67.36,67.55,124500.0
2014-02-21 09:30:00,68.14,68.14,67.41,67.6,140900.0,68.14,68.14,67.41,67.6,140900.0
2014-02-21 10:00:00,67.68,67.72,67.36,67.43,29600.0,67.68,67.72,67.36,67.43,29600.0
2014-02-21 10:30:00,67.44,67.55,67.43,67.49,26700.0,67.44,67.55,67.43,67.49,26700.0
2014-02-21 11:00:00,67.49,67.55,67.3,67.38,21500.0,67.49,67.55,67.3,67.38,21500.0
2014-02-21 11:30:00,67.39,67.5,67.37,67.45,29200.0,67.39,67.5,67.37,67.45,29200.0
2014-02-21 12:00:00,67.46,67.54,67.45,67.5,24500.0,67.46,67.54,67.45,67.5,24500.0
2014-02-21 12:30:00,67.5,67.5,67.39,67.45,86900.0,67.5,67.5,67.39,67.45,86900.0
2014-02-21 13:00:00,67.45,67.48,67.3,67.39,44300.0,67.45,67.48,67.3,67.39,44300.0
2014-02-21 13:30:00,67.39,67.47,67.36,67.45,33600.0,67.39,67.47,67.36,67.45,33600.0
2014-02-21 14:00:00,67.45,67.5,67.44,67.46,27700.0,67.45,67.5,67.44,67.46,27700.0
2014-02-21 14:30:00,67.46,67.5,67.44,67.45,62000.0,67.46,67.5,67.44,67.45,62000.0
2014-02-21 15:00:00,67.45,67.48,67.4,67.43,131200.0,67.45,67.48,67.4,67.43,131200.0
2014-02-21 15:30:00,67.42,67.46,67.32,67.4,95400.0,67.42,67.46,67.32,67.4,95400.0
2014-02-24 09:30:00,67.76,67.78,67.31,67.56,63900.0,67.76,67.78,67.31,67.56,63900.0
2014-02-24 10:00:00,67.58,67.66,67.41,67.49,38900.0,67.58,67.66,67.41,67.49,38900.0
2014-02-24 10:30:00,67.53,67.6,67.33,67.39,37600.0,67.53,67.6,67.33,67.39,37600.0
2014-02-24 11:00:00,67.38,67.44,67.22,67.33,45900.0,67.38,67.44,67.22,67.33,45900.0
2014-02-24 11:30:00,67.35,67.44,67.3,67.33,25100.0,67.35,67.44,67.3,67.33,25100.0
2014-02-24 12:00:00,67.33,67.44,67.23,67.31,52100.0,67.33,67.44,67.23,67.31,52100.0
2014-02-24 12:30:00,67.32,67.45,67.31,67.42,23100.0,67.32,67.45,67.31,67.42,23100.0
2014-02-24 13:00:00,67.43,67.51,67.37,67.37,80900.0,67.43,67.51,67.37,67.37,80900.0
2014-02-24 13:30:00,67.37,67.37,67.2,67.2,39200.0,67.37,67.37,67.2,67.2,39200.0
2014-02-24 14:00:00,67.2,67.25,67.16,67.17,54400.0,67.2,67.25,67.16,67.17,54400.0
2014-02-24 14:30:00,67.17,67.25,67.17,67.18,53900.0,67.17,67.25,67.17,67.18,53900.0
2014-02-24 15:00:00,67.17,67.17,67.02,67.03,71800.0,67.17,67.17,67.02,67.03,71800.0
2014-02-24 15:30:00,67.02,67.03,66.87,66.88,176400.0,67.02,67.03,66.87,66.88,176400.0
2014-02-25 09:30:00,66.72,66.96,66.51,66.81,83700.0,66.72,66.96,66.51,66.81,83700.0
2014-02-25 10:00:00,66.82,66.92,66.6,66.86,53800.0,66.82,66.92,66.6,66.86,53800.0
2014-02-25 10:30:00,66.84,67.07,66.8,66.97,55500.0,66.84,67.07,66.8,66.97,55500.0
2014-02-25 11:00:00,67.0,67.09,66.92,67.01,39900.0,67.0,67.09,66.92,67.01,39900.0
2014-02-25 11:30:00,67.01,67.09,66.89,66.9,42000.0,67.01,67.09,66.89,66.9,42000.0
2014-02-25 12:00:00,66.91,67.03,66.89,67.0,66200.0,66.91,67.03,66.89,67.0,66200.0
2014-02-25 12:30:00,67.0,67.07,66.95,67.05,44400.0,67.0,67.07,66.95,67.05,44400.0
2014-02-25 13:00:00,67.05,67.13,66.98,67.01,33300.0,67.05,67.13,66.98,67.01,33300.0
2014-02-25 13:30:00,67.01,67.01,66.85,66.98,29100.0,67.01,67.01,66.85,66.98,29100.0
2014-02-25 14:00:00,66.95,67.01,66.87,66.96,86100.0,66.95,67.01,66.87,66.96,86100.0
2014-02-25 14:30:00,66.97,67.07,66.97,67.02,57500.0,66.97,67.07,66.97,67.02,57500.0
2014-02-25 15:00:00,67.02,67.06,66.96,67.02,52800.0,67.02,67.06,66.96,67.02,52800.0
2014-02-25 15:30:00,67.0,67.06,66.95,66.99,164900.0,67.0,67.06,66.95,66.99,164900.0
2014-02-26 09:30:00,67.62,67.62,66.87,66.96,95900.0,67.62,67.62,66.87,66.96,95900.0
2014-02-26 10:00:00,67.0,67.42,66.97,67.42,70900.0,67.0,67.42,66.97,67.42,70900.0
2014-02-26 10:30:00,67.45,67.69,67.42,67.5,44700.0,67.45,67.69,67.42,67.5,44700.0
2014-02-26 11:00:00,67.5,67.56,67.38,67.4,44300.0,67.5,67.56,67.38,67.4,44300.0
2014-02-26 11:30:00,67.45,67.6,67.39,67.51,57200.0,67.45,67.6,67.39,67.51,57200.0
2014-02-26 12:00:00,67.53,67.73,67.5,67.73,32600.0,67.53,67.73,67.5,67.73,32600.0
2014-02-26 12:30:00,67.74,67.85,67.72,67.82,40300.0,67.74,67.85,67.72,67.82,40300.0
2014-02-26 13:00:00,67.81,67.87,67.69,67.84,29100.0,67.81,67.87,67.69,67.84,29100.0
2014-02-26 13:30:00,67.85,68.04,67.85,67.88,77200.0,67.85,68.04,67.85,67.88,77200.0
2014-02-26 14:00:00,67.85,67.85,67.46,67.48,60000.0,67.85,67.85,67.46,67.48,60000.0
2014-02-26 14:30:00,67.48,67.71,67.43,67.71,46000.0,67.48,67.71,67.43,67.71,46000.0
2014-02-26 15:00:00,67.71,67.73,67.51,67.57,62000.0,67.71,67.73,67.51,67.57,62000.0
2014-02-26 15:30:00,67.58,67.81,67.54,67.67,189400.0,67.58,67.81,67.54,67.67,189400.0
2014-02-27 09:30:00,67.92,68.03,67.52,67.61,87900.0,67.92,68.03,67.52,67.61,87900.0
2014-02-27 10:00:00,67.61,67.67,67.45,67.66,42700.0,67.61,67.67,67.45,67.66,42700.0
2014-02-27 10:30:00,67.72,67.76,67.5,67.62,37600.0,67.72,67.76,67.5,67.62,37600.0
2014-02-27 11:00:00,67.65,67.87,67.59,67.85,69300.0,67.65,67.87,67.59,67.85,69300.0
2014-02-27 11:30:00,67.84,67.92,67.7,67.81,43500.0,67.84,67.92,67.7,67.81,43500.0
2014-02-27 12:00:00,67.83,67.89,67.75,67.79,36300.0,67.83,67.89,67.75,67.79,36300.0
2014-02-27 12:30:00,67.79,67.84,67.74,67.79,40400.0,67.79,67.84,67.74,67.79,40400.0
2014-02-27 13:00:00,67.78,67.96,67.73,67.9,38900.0,67.78,67.96,67.73,67.9,38900.0
2014-02-27 13:30:00,67.93,68.14,67.91,68.01,53100.0,67.93,68.14,67.91,68.01,53100.0
2014-02-27 14:00:00,68.01,68.03,67.77,67.8,64600.0,68.01,68.03,67.77,67.8,64600.0
2014-02-27 14:30:00,67.8,68.0,67.77,67.92,48300.0,67.8,68.0,67.77,67.92,48300.0
2014-02-27 15:00:00,67.92,68.06,67.81,68.01,49000.0,67.92,68.06,67.81,68.01,49000.0
2014-02-27 15:30:00,68.01,68.12,67.98,68.08,139200.0,68.01,68.12,67.98,68.08,139200.0
2014-02-28 09:30:00,68.34,68.34,67.85,67.87,79900.0,68.34,68.34,67.85,67.87,79900.0
2014-02-28 10:00:00,67.83,68.0,67.57,67.79,91400.0,67.83,68.0,67.57,67.79,91400.0
2014-02-28 10:30:00,67.79,67.85,67.45,67.49,76200.0,67.79,67.85,67.45,67.49,76200.0
2014-02-28 11:00:00,67.49,67.59,67.22,67.24,66700.0,67.49,67.59,67.22,67.24,66700.0
2014-02-28 11:30:00,67.25,67.49,67.22,67.35,61000.0,67.25,67.49,67.22,67.35,61000.0
2014-02-28 12:00:00,67.35,67.6,67.24,67.59,40100.0,67.35,67.6,67.24,67.59,40100.0
2014-02-28 12:30:00,67.6,67.87,67.58,67.84,60600.0,67.6,67.87,67.58,67.84,60600.0
2014-02-28 13:00:00,67.83,67.83,67.58,67.68,40500.0,67.83,67.83,67.58,67.68,40500.0
2014-02-28 13:30:00,67.69,67.74,67.66,67.72,57700.0,67.69,67.74,67.66,67.72,57700.0
2014-02-28 14:00:00,67.72,67.75,67.64,67.71,60600.0,67.72,67.75,67.64,67.71,60600.0
2014-02-28 14:30:00,67.71,67.71,67.48,67.48,63800.0,67.71,67.71,67.48,67.48,63800.0
2014-02-28 15:00:00,67.48,67.48,67.0,67.31,61600.0,67.48,67.48,67.0,67.31,61600.0
2014-02-28 15:30:00,67.34,67.53,67.28,67.4,198600.0,67.34,67.53,67.28,67.4,198600.0
2014-03-03 09:30:00,66.87,67.06,66.72,66.81,39000.0,66.87,67.06,66.72,66.81,39000.0
2014-03-03 10:00:00,66.94,67.03,66.56,66.85,33600.0,66.94,67.03,66.56,66.85,33600.0
2014-03-03 10:30:00,66.85,67.07,66.81,67.02,55000.0,66.85,67.07,66.81,67.02,55000.0
2014-03-03 11:00:00,67.0,67.08,66.8,66.94,46400.0,67.0,67.08,66.8,66.94,46400.0
2014-03-03 11:30:00,66.93,66.93,66.46,66.59,44500.0,66.93,66.93,66.46,66.59,44500.0
2014-03-03 12:00:00,66.59,66.82,66.59,66.72,29300.0,66.59,66.82,66.59,66.72,29300.0
2014-03-03 12:30:00,66.73,66.83,66.65,66.83,10200.0,66.73,66.83,66.65,66.83,10200.0
2014-03-03 13:00:00,66.81,67.21,66.81,67.06,30100.0,66.81,67.21,66.81,67.06,30100.0
2014-03-03 13:30:00,67.06,67.17,66.95,67.1,22900.0,67.06,67.17,66.95,67.1,22900.0
2014-03-03 14:00:00,67.1,67.26,67.01,67.22,28100.0,67.1,67.26,67.01,67.22,28100.0
2014-03-03 14:30:00,67.2,67.27,67.14,67.23,36100.0,67.2,67.27,67.14,67.23,36100.0
2014-03-03 15:00:00,67.21,67.29,67.06,67.18,53300.0,67.21,67.29,67.06,67.18,53300.0
2014-03-03 15:30:00,67.19,67.27,67.08,67.27,114200.0,67.19,67.27,67.08,67.27,114200.0
2014-03-04 09:30:00,67.83,68.25,67.59,68.1,52500.0,67.83,68.25,67.59,68.1,52500.0
2014-03-04 10:00:00,68.09,68.22,67.91,68.16,26600.0,68.09,68.22,67.91,68.16,26600.0
2014-03-04 10:30:00,68.21,68.29,68.09,68.09,27000.0,68.21,68.29,68.09,68.09,27000.0
2014-03-04 11:00:00,68.09,68.14,67.96,68.07,44500.0,68.09,68.14,67.96,68.07,44500.0
2014-03-04 11:30:00,68.08,68.15,68.03,68.11,19600.0,68.08,68.15,68.03,68.11,19600.0
2014-03-04 12:00:00,68.11,68.15,68.1,68.15,14400.0,68.11,68.15,68.1,68.15,14400.0
2014-03-04 12:30:00,68.14,68.23,68.09,68.21,28600.0,68.14,68.23,68.09,68.21,28600.0
2014-03-04 13:00:00,68.21,68.3,68.2,68.28,17700.0,68.21,68.3,68.2,68.28,17700.0
2014-03-04 13:30:00,68.29,68.37,68.23,68.25,38300.0,68.29,68.37,68.23,68.25,38300.0
2014-03-04 14:00:00,68.25,68.34,68.23,68.34,25600.0,68.25,68.34,68.23,68.34,25600.0
2014-03-04 14:30:00,68.35,68.51,68.34,68.49,38200.0,68.35,68.51,68.34,68.49,38200.0
2014-03-04 15:00:00,68.5,68.53,68.34,68.44,39000.0,68.5,68.53,68.34,68.44,39000.0
2014-03-04 15:30:00,68.44,68.55,68.41,68.54,106100.0,68.44,68.55,68.41,68.54,106100.0
2014-03-05 09:30:00,68.73,68.89,68.3,68.69,70600.0,68.73,68.89,68.3,68.69,70600.0
2014-03-05 10:00:00,68.68,68.82,68.58,68.82,79900.0,68.68,68.82,68.58,68.82,79900.0
2014-03-05 10:30:00,68.82,68.89,68.6,68.68,48700.0,68.82,68.89,68.6,68.68,48700.0
2014-03-05 11:00:00,68.7,68.88,68.57,68.71,30400.0,68.7,68.88,68.57,68.71,30400.0
2014-03-05 11:30:00,68.71,68.76,68.62,68.66,21600.0,68.71,68.76,68.62,68.66,21600.0
2014-03-05 12:00:00,68.66,68.72,68.54,68.72,25500.0,68.66,68.72,68.54,68.72,25500.0
2014-03-05 12:30:00,68.73,68.81,68.69,68.81,24000.0,68.73,68.81,68.69,68.81,24000.0
2014-03-05 13:00:00,68.81,68.91,68.8,68.81,20100.0,68.81,68.91,68.8,68.81,20100.0
2014-03-05 13:30:00,68.78,68.81,68.65,68.66,28500.0,68.78,68.81,68.65,68.66,28500.0
2014-03-05 14:00:00,68.67,68.79,68.59,68.59,27300.0,68.67,68.79,68.59,68.59,27300.0
2014-03-05 14:30:00,68.58,68.67,68.56,68.61,25900.0,68.58,68.67,68.56,68.61,25900.0
2014-03-05 15:00:00,68.61,68.77,68.58,68.75,36500.0,68.61,68.77,68.58,68.75,36500.0
2014-03-05 15:30:00,68.75,68.93,68.7,68.85,98100.0,68.75,68.93,68.7,68.85,98100.0
2014-03-06 09:30:00,68.89,68.97,68.65,68.74,25000.0,68.89,68.97,68.65,68.74,25000.0
2014-03-06 10:00:00,68.69,69.06,68.66,69.06,40200.0,68.69,69.06,68.66,69.06,40200.0
2014-03-06 10:30:00,69.05,69.17,68.96,69.02,15200.0,69.05,69.17,68.96,69.02,15200.0
2014-03-06 11:00:00,69.01,69.19,68.88,69.08,51900.0,69.01,69.19,68.88,69.08,51900.0
2014-03-06 11:30:00,69.11,69.3,69.11,69.15,45000.0,69.11,69.3,69.11,69.15,45000.0
2014-03-06 12:00:00,69.16,69.47,69.16,69.39,60100.0,69.16,69.47,69.16,69.39,60100.0
2014-03-06 12:30:00,69.36,69.61,69.36,69.58,44600.0,69.36,69.61,69.36,69.58,44600.0
2014-03-06 13:00:00,69.6,69.7,69.57,69.61,40600.0,69.6,69.7,69.57,69.61,40600.0
2014-03-06 13:30:00,69.58,69.65,69.44,69.5,54300.0,69.58,69.65,69.44,69.5,54300.0
2014-03-06 14:00:00,69.5,69.6,69.47,69.56,39000.0,69.5,69.6,69.47,69.56,39000.0
2014-03-06 14:30:00,69.58,69.74,69.55,69.68,32300.0,69.58,69.74,69.55,69.68,32300.0
2014-03-06 15:00:00,69.68,69.71,69.4,69.43,31400.0,69.68,69.71,69.4,69.43,31400.0
2014-03-06 15:30:00,69.42,69.43,69.19,69.23,95800.0,69.42,69.43,69.19,69.23,95800.0
2014-03-07 09:30:00,69.92,69.92,69.18,69.59,84700.0,69.92,69.92,69.18,69.59,84700.0
2014-03-07 10:00:00,69.49,69.88,69.49,69.71,50500.0,69.49,69.88,69.49,69.71,50500.0
2014-03-07 10:30:00,69.69,69.79,69.59,69.65,39800.0,69.69,69.79,69.59,69.65,39800.0
2014-03-07 11:00:00,69.62,69.64,69.11,69.18,76000.0,69.62,69.64,69.11,69.18,76000.0
2014-03-07 11:30:00,69.17,69.29,68.93,69.29,37000.0,69.17,69.29,68.93,69.29,37000.0
2014-03-07 12:00:00,69.25,69.34,69.11,69.26,32900.0,69.25,69.34,69.11,69.26,32900.0
2014-03-07 12:30:00,69.25,69.3,69.05,69.07,17400.0,69.25,69.3,69.05,69.07,17400.0
2014-03-07 13:00:00,69.06,69.13,68.97,69.0,14200.0,69.06,69.13,68.97,69.0,14200.0
2014-03-07 13:30:00,69.0,69.04,68.9,69.04,14600.0,69.0,69.04,68.9,69.04,14600.0
2014-03-07 14:00:00,69.04,69.04,68.75,68.77,30200.0,69.04,69.04,68.75,68.77,30200.0
2014-03-07 14:30:00,68.77,69.05,68.77,69.01,13500.0,68.77,69.05,68.77,69.01,13500.0
2014-03-07 15:00:00,69.0,69.09,69.0,69.05,17500.0,69.0,69.09,69.0,69.05,17500.0
2014-03-07 15:30:00,69.05,69.1,68.93,69.06,57100.0,69.05,69.1,68.93,69.06,57100.0
2014-03-10 09:30:00,69.13,69.23,68.56,68.57,47100.0,69.13,69.23,68.56,68.57,47100.0
2014-03-10 10:00:00,68.63,68.65,68.07,68.13,62400.0,68.63,68.65,68.07,68.13,62400.0
2014-03-10 10:30:00,68.11,68.11,67.63,68.01,75900.0,68.11,68.11,67.63,68.01,75900.0
2014-03-10 11:00:00,68.01,68.1,67.96,68.0,44000.0,68.01,68.1,67.96,68.0,44000.0
2014-03-10 11:30:00,68.0,68.03,67.78,68.02,30400.0,68.0,68.03,67.78,68.02,30400.0
2014-03-10 12:00:00,68.01,68.08,67.85,67.96,34300.0,68.01,68.08,67.85,67.96,34300.0
2014-03-10 12:30:00,67.96,68.05,67.94,68.05,19100.0,67.96,68.05,67.94,68.05,19100.0
2014-03-10 13:00:00,68.06,68.06,67.81,67.85,23700.0,68.06,68.06,67.81,67.85,23700.0
2014-03-10 13:30:00,67.82,67.92,67.71,67.92,18200.0,67.82,67.92,67.71,67.92,18200.0
2014-03-10 14:00:00,67.94,68.05,67.93,67.96,25100.0,67.94,68.05,67.93,67.96,25100.0
2014-03-10 14:30:00,67.99,68.2,67.99,68.19,28900.0,67.99,68.2,67.99,68.19,28900.0
2014-03-10 15:00:00,68.19,68.24,68.04,68.17,48000.0,68.19,68.24,68.04,68.17,48000.0
2014-03-10 15:30:00,68.16,68.21,68.05,68.15,98700.0,68.16,68.21,68.05,68.15,98700.0
2014-03-11 09:30:00,68.41,68.45,67.72,67.9,58000.0,68.41,68.45,67.72,67.9,58000.0
2014-03-11 10:00:00,67.9,68.16,67.78,68.05,110400.0,67.9,68.16,67.78,68.05,110400.0
2014-03-11 10:30:00,68.03,68.18,67.99,68.12,88000.0,68.03,68.18,67.99,68.12,88000.0
2014-03-11 11:00:00,68.14,68.29,68.08,68.09,55700.0,68.14,68.29,68.08,68.09,55700.0
2014-03-11 11:30:00,68.11,68.11,67.88,68.02,38800.0,68.11,68.11,67.88,68.02,38800.0
2014-03-11 12:00:00,68.04,68.04,67.78,67.82,32500.0,68.04,68.04,67.78,67.82,32500.0
2014-03-11 12:30:00,67.83,68.02,67.83,67.95,60000.0,67.83,68.02,67.83,67.95,60000.0
2014-03-11 13:00:00,67.94,68.01,67.89,67.9,19300.0,67.94,68.01,67.89,67.9,19300.0
2014-03-11 13:30:00,67.9,68.03,67.9,68.01,28100.0,67.9,68.03,67.9,68.01,28100.0
2014-03-11 14:00:00,68.0,68.02,67.96,68.0,22700.0,68.0,68.02,67.96,68.0,22700.0
2014-03-11 14:30:00,68.0,68.0,67.81,67.81,19000.0,68.0,68.0,67.81,67.81,19000.0
2014-03-11 15:00:00,67.8,67.8,67.61,67.66,25900.0,67.8,67.8,67.61,67.66,25900.0
2014-03-11 15:30:00,67.65,67.76,67.56,67.75,41700.0,67.65,67.76,67.56,67.75,41700.0
2014-03-12 09:30:00,67.26,67.42,66.92,67.01,111800.0,67.26,67.42,66.92,67.01,111800.0
2014-03-12 10:00:00,67.01,67.39,66.96,67.11,139700.0,67.01,67.39,66.96,67.11,139700.0
2014-03-12 10:30:00,67.1,67.32,67.1,67.28,57800.0,67.1,67.32,67.1,67.28,57800.0
2014-03-12 11:00:00,67.27,67.45,67.18,67.27,69800.0,67.27,67.45,67.18,67.27,69800.0
2014-03-12 11:30:00,67.32,67.54,67.27,67.44,32800.0,67.32,67.54,67.27,67.44,32800.0
2014-03-12 12:00:00,67.44,67.5,67.31,67.33,34600.0,67.44,67.5,67.31,67.33,34600.0
2014-03-12 12:30:00,67.34,67.39,67.3,67.37,81700.0,67.34,67.39,67.3,67.37,81700.0
2014-03-12 13:00:00,67.36,67.39,67.3,67.32,73700.0,67.36,67.39,67.3,67.32,73700.0
2014-03-12 13:30:00,67.33,67.63,67.3,67.61,83200.0,67.33,67.63,67.3,67.61,83200.0
2014-03-12 14:00:00,67.61,67.93,67.56,67.93,48400.0,67.61,67.93,67.56,67.93,48400.0
2014-03-12 14:30:00,67.94,67.95,67.62,67.64,40300.0,67.94,67.95,67.62,67.64,40300.0
2014-03-12 15:00:00,67.64,67.67,67.48,67.51,56300.0,67.64,67.67,67.48,67.51,56300.0
2014-03-12 15:30:00,67.5,67.75,67.43,67.7,93900.0,67.5,67.75,67.43,67.7,93900.0
2014-03-13 09:30:00,67.93,67.93,67.4,67.48,49700.0,67.93,67.93,67.4,67.48,49700.0
2014-03-13 10:00:00,67.54,67.55,67.25,67.43,28800.0,67.54,67.55,67.25,67.43,28800.0
2014-03-13 10:30:00,67.43,67.43,66.98,67.0,42400.0,67.43,67.43,66.98,67.0,42400.0
2014-03-13 11:00:00,67.0,67.04,66.86,66.93,47000.0,67.0,67.04,66.86,66.93,47000.0
2014-03-13 11:30:00,66.91,67.04,66.81,66.87,21600.0,66.91,67.04,66.81,66.87,21600.0
2014-03-13 12:00:00,66.85,66.93,66.68,66.78,35300.0,66.85,66.93,66.68,66.78,35300.0
2014-03-13 12:30:00,66.78,66.8,66.47,66.53,218700.0,66.78,66.8,66.47,66.53,218700.0
2014-03-13 13:00:00,66.52,66.75,66.29,66.75,96100.0,66.52,66.75,66.29,66.75,96100.0
2014-03-13 13:30:00,66.75,66.77,66.41,66.48,76200.0,66.75,66.77,66.41,66.48,76200.0
2014-03-13 14:00:00,66.48,66.64,66.45,66.64,76600.0,66.48,66.64,66.45,66.64,76600.0
2014-03-13 14:30:00,66.67,66.73,66.38,66.41,54700.0,66.67,66.73,66.38,66.41,54700.0
2014-03-13 15:00:00,66.4,66.45,66.18,66.43,221900.0,66.4,66.45,66.18,66.43,221900.0
2014-03-13 15:30:00,66.44,66.46,66.32,66.37,307200.0,66.44,66.46,66.32,66.37,307200.0
2014-03-14 09:30:00,66.57,67.55,66.39,67.11,162400.0,66.57,67.55,66.39,67.11,162400.0
2014-03-14 10:00:00,67.12,67.44,67.09,67.39,60000.0,67.12,67.44,67.09,67.39,60000.0
2014-03-14 10:30:00,67.37,67.57,67.12,67.19,33700.0,67.37,67.57,67.12,67.19,33700.0
2014-03-14 11:00:00,67.17,67.26,66.92,67.03,100800.0,67.17,67.26,66.92,67.03,100800.0
2014-03-14 11:30:00,67.02,67.43,66.98,67.37,70000.0,67.02,67.43,66.98,67.37,70000.0
2014-03-14 12:00:00,67.35,67.35,67.12,67.18,86400.0,67.35,67.35,67.12,67.18,86400.0
2014-03-14 12:30:00,67.18,67.4,67.18,67.39,157500.0,67.18,67.4,67.18,67.39,157500.0
2014-03-14 13:00:00,67.41,67.43,67.11,67.21,52200.0,67.41,67.43,67.11,67.21,52200.0
2014-03-14 13:30:00,67.26,67.27,67.16,67.23,50700.0,67.26,67.27,67.16,67.23,50700.0
2014-03-14 14:00:00,67.23,67.35,67.19,67.28,28400.0,67.23,67.35,67.19,67.28,28400.0
2014-03-14 14:30:00,67.28,67.36,67.26,67.26,43900.0,67.28,67.36,67.26,67.26,43900.0
2014-03-14 15:00:00,67.25,67.39,67.21,67.35,214500.0,67.25,67.39,67.21,67.35,214500.0
2014-03-14 15:30:00,67.35,67.39,67.14,67.32,282800.0,67.35,67.39,67.14,67.32,282800.0
2014-03-17 09:30:00,67.47,68.48,67.47,68.31,115200.0,67.47,68.48,67.47,68.31,115200.0
2014-03-17 10:00:00,68.29,68.45,68.26,68.31,86700.0,68.29,68.45,68.26,68.31,86700.0
2014-03-17 10:30:00,68.3,68.52,68.3,68.39,75900.0,68.3,68.52,68.3,68.39,75900.0
2014-03-17 11:00:00,68.39,68.47,68.34,68.37,83400.0,68.39,68.47,68.34,68.37,83400.0
2014-03-17 11:30:00,68.39,68.73,68.39,68.53,93000.0,68.39,68.73,68.39,68.53,93000.0
2014-03-17 12:00:00,68.53,68.6,68.45,68.6,56600.0,68.53,68.6,68.45,68.6,56600.0
2014-03-17 12:30:00,68.61,68.65,68.48,68.59,41700.0,68.61,68.65,68.48,68.59,41700.0
2014-03-17 13:00:00,68.6,68.74,68.59,68.69,56200.0,68.6,68.74,68.59,68.69,56200.0
2014-03-17 13:30:00,68.69,68.96,68.68,68.94,69900.0,68.69,68.96,68.68,68.94,69900.0
2014-03-17 14:00:00,68.91,69.14,68.9,69.14,83900.0,68.91,69.14,68.9,69.14,83900.0
2014-03-17 14:30:00,69.13,69.24,69.09,69.09,63500.0,69.13,69.24,69.09,69.09,63500.0
2014-03-17 15:00:00,69.09,69.13,68.88,68.9,39300.0,69.09,69.13,68.88,68.9,39300.0
2014-03-17 15:30:00,68.91,69.05,68.9,69.03,168400.0,68.91,69.05,68.9,69.03,168400.0
2014-03-18 09:30:00,68.79,68.92,68.47,68.88,211600.0,68.79,68.92,68.47,68.88,211600.0
2014-03-18 10:00:00,68.89,69.16,68.89,69.14,270200.0,68.89,69.16,68.89,69.14,270200.0
2014-03-18 10:30:00,69.16,69.16,68.87,68.97,37400.0,69.16,69.16,68.87,68.97,37400.0
2014-03-18 11:00:00,68.99,69.19,68.84,69.09,33300.0,68.99,69.19,68.84,69.09,33300.0
2014-03-18 11:30:00,69.07,69.16,68.87,69.13,34400.0,69.07,69.16,68.87,69.13,34400.0
2014-03-18 12:00:00,69.13,69.24,68.98,69.02,37500.0,69.13,69.24,68.98,69.02,37500.0
2014-03-18 12:30:00,69.02,69.11,68.98,69.09,34200.0,69.02,69.11,68.98,69.09,34200.0
2014-03-18 13:00:00,69.09,69.16,69.05,69.13,47500.0,69.09,69.16,69.05,69.13,47500.0
2014-03-18 13:30:00,69.14,69.15,69.03,69.04,38400.0,69.14,69.15,69.03,69.04,38400.0
2014-03-18 14:00:00,69.04,69.18,69.03,69.03,131200.0,69.04,69.18,69.03,69.03,131200.0
2014-03-18 14:30:00,69.03,69.13,68.98,69.1,108200.0,69.03,69.13,68.98,69.1,108200.0
2014-03-18 15:00:00,69.1,69.2,68.95,68.97,59700.0,69.1,69.2,68.95,68.97,59700.0
2014-03-18 15:30:00,68.97,69.03,68.79,68.96,163000.0,68.97,69.03,68.79,68.96,163000.0
2014-03-19 09:30:00,68.65,68.65,67.22,68.06,218800.0,68.65,68.65,67.22,68.06,218800.0
2014-03-19 10:00:00,68.03,68.4,67.98,68.31,103500.0,68.03,68.4,67.98,68.31,103500.0
2014-03-19 10:30:00,68.33,68.45,68.2,68.37,35500.0,68.33,68.45,68.2,68.37,35500.0
2014-03-19 11:00:00,68.37,68.52,68.28,68.5,61500.0,68.37,68.52,68.28,68.5,61500.0
2014-03-19 11:30:00,68.49,68.49,68.1,68.26,84400.0,68.49,68.49,68.1,68.26,84400.0
2014-03-19 12:00:00,68.25,68.47,68.21,68.3,140400.0,68.25,68.47,68.21,68.3,140400.0
2014-03-19 12:30:00,68.27,68.37,68.24,68.33,14500.0,68.27,68.37,68.24,68.33,14500.0
2014-03-19 13:00:00,68.35,68.68,68.35,68.6,21300.0,68.35,68.68,68.35,68.6,21300.0
2014-03-19 13:30:00,68.58,68.62,68.48,68.55,75800.0,68.58,68.62,68.48,68.55,75800.0
2014-03-19 14:00:00,68.55,68.55,68.28,68.4,97800.0,68.55,68.55,68.28,68.4,97800.0
2014-03-19 14:30:00,68.4,68.53,68.37,68.5,64300.0,68.4,68.53,68.37,68.5,64300.0
2014-03-19 15:00:00,68.5,68.53,67.84,68.1,60800.0,68.5,68.53,67.84,68.1,60800.0
2014-03-19 15:30:00,68.13,68.36,68.1,68.26,96200.0,68.13,68.36,68.1,68.26,96200.0
2014-03-20 09:30:00,68.24,68.49,67.67,68.07,44300.0,68.24,68.49,67.67,68.07,44300.0
2014-03-20 10:00:00,68.04,68.18,67.84,68.15,75100.0,68.04,68.18,67.84,68.15,75100.0
2014-03-20 10:30:00,68.15,68.25,68.1,68.24,48000.0,68.15,68.25,68.1,68.24,48000.0
2014-03-20 11:00:00,68.25,68.25,68.14,68.15,59500.0,68.25,68.25,68.14,68.15,59500.0
2014-03-20 11:30:00,68.15,68.22,68.14,68.15,39800.0,68.15,68.22,68.14,68.15,39800.0
2014-03-20 12:00:00,68.16,68.21,68.13,68.17,55400.0,68.16,68.21,68.13,68.17,55400.0
2014-03-20 12:30:00,68.17,68.2,67.97,68.0,43300.0,68.17,68.2,67.97,68.0,43300.0
2014-03-20 13:00:00,68.03,68.06,67.82,67.82,31900.0,68.03,68.06,67.82,67.82,31900.0
2014-03-20 13:30:00,67.82,67.84,67.69,67.72,81500.0,67.82,67.84,67.69,67.72,81500.0
2014-03-20 14:00:00,67.73,67.96,67.73,67.9,46500.0,67.73,67.96,67.73,67.9,46500.0
2014-03-20 14:30:00,67.9,67.91,67.75,67.75,108600.0,67.9,67.91,67.75,67.75,108600.0
2014-03-20 15:00:00,67.76,67.79,67.6,67.72,62800.0,67.76,67.79,67.6,67.72,62800.0
2014-03-20 15:30:00,67.72,67.88,67.7,67.81,152700.0,67.72,67.88,67.7,67.81,152700.0
2014-03-21 09:30:00,67.83,68.05,67.32,67.67,346800.0,67.83,68.05,67.32,67.67,346800.0
2014-03-21 10:00:00,67.6,67.7,67.23,67.28,79900.0,67.6,67.7,67.23,67.28,79900.0
2014-03-21 10:30:00,67.29,67.43,67.2,67.34,37900.0,67.29,67.43,67.2,67.34,37900.0
2014-03-21 11:00:00,67.33,67.38,67.13,67.19,84200.0,67.33,67.38,67.13,67.19,84200.0
2014-03-21 11:30:00,67.18,67.2,67.09,67.12,39700.0,67.18,67.2,67.09,67.12,39700.0
2014-03-21 12:00:00,67.12,67.3,67.12,67.24,29800.0,67.12,67.3,67.12,67.24,29800.0
2014-03-21 12:30:00,67.24,67.29,67.2,67.23,30300.0,67.24,67.29,67.2,67.23,30300.0
2014-03-21 13:00:00,67.23,67.25,67.08,67.11,48500.0,67.23,67.25,67.08,67.11,48500.0
2014-03-21 13:30:00,67.1,67.11,66.95,66.95,61700.0,67.1,67.11,66.95,66.95,61700.0
2014-03-21 14:00:00,66.97,67.03,66.86,66.86,66200.0,66.97,67.03,66.86,66.86,66200.0
2014-03-21 14:30:00,66.84,66.96,66.75,66.82,86200.0,66.84,66.96,66.75,66.82,86200.0
2014-03-21 15:00:00,66.81,66.95,66.74,66.95,105800.0,66.81,66.95,66.74,66.95,105800.0
2014-03-21 15:30:00,66.95,66.98,66.81,66.86,242500.0,66.95,66.98,66.81,66.86,242500.0
2014-03-24 09:30:00,67.19,67.65,66.93,67.34,142200.0,67.19,67.65,66.93,67.34,142200.0
2014-03-24 10:00:00,67.42,67.52,67.04,67.08,103400.0,67.42,67.52,67.04,67.08,103400.0
2014-03-24 10:30:00,67.06,67.11,66.72,66.93,66400.0,67.06,67.11,66.72,66.93,66400.0
2014-03-24 11:00:00,66.91,66.91,66.53,66.56,99000.0,66.91,66.91,66.53,66.56,99000.0
2014-03-24 11:30:00,66.55,66.56,66.17,66.25,54600.0,66.55,66.56,66.17,66.25,54600.0
2014-03-24 12:00:00,66.21,66.44,66.19,66.22,43300.0,66.21,66.44,66.19,66.22,43300.0
2014-03-24 12:30:00,66.2,66.32,66.08,66.08,33800.0,66.2,66.32,66.08,66.08,33800.0
2014-03-24 13:00:00,66.11,66.26,66.05,66.2,37100.0,66.11,66.26,66.05,66.2,37100.0
2014-03-24 13:30:00,66.2,66.44,66.13,66.44,42800.0,66.2,66.44,66.13,66.44,42800.0
2014-03-24 14:00:00,66.45,66.56,66.32,66.53,30400.0,66.45,66.56,66.32,66.53,30400.0
2014-03-24 14:30:00,66.55,66.57,66.43,66.52,81000.0,66.55,66.57,66.43,66.52,81000.0
2014-03-24 15:00:00,66.52,66.57,66.38,66.49,88000.0,66.52,66.57,66.38,66.49,88000.0
2014-03-24 15:30:00,66.54,66.7,66.54,66.61,109200.0,66.54,66.7,66.54,66.61,109200.0
2014-03-25 09:30:00,66.74,67.07,66.21,66.87,83300.0,66.74,67.07,66.21,66.87,83300.0
2014-03-25 10:00:00,66.91,67.23,66.87,67.01,42200.0,66.91,67.23,66.87,67.01,42200.0
2014-03-25 10:30:00,67.03,67.03,66.41,66.48,30200.0,67.03,67.03,66.41,66.48,30200.0
2014-03-25 11:00:00,66.48,66.67,66.4,66.53,27800.0,66.48,66.67,66.4,66.53,27800.0
2014-03-25 11:30:00,66.55,66.58,66.06,66.2,24400.0,66.55,66.58,66.06,66.2,24400.0
2014-03-25 12:00:00,66.16,66.38,66.09,66.15,19000.0,66.16,66.38,66.09,66.15,19000.0
2014-03-25 12:30:00,66.18,66.57,66.18,66.53,15800.0,66.18,66.57,66.18,66.53,15800.0
2014-03-25 13:00:00,66.53,66.69,66.45,66.68,36400.0,66.53,66.69,66.45,66.68,36400.0
2014-03-25 13:30:00,66.7,66.74,66.55,66.58,15700.0,66.7,66.74,66.55,66.58,15700.0
2014-03-25 14:00:00,66.58,66.69,66.47,66.52,18800.0,66.58,66.69,66.47,66.52,18800.0
2014-03-25 14:30:00,66.48,66.58,66.32,66.43,19300.0,66.48,66.58,66.32,66.43,19300.0
2014-03-25 15:00:00,66.45,66.53,66.35,66.36,21000.0,66.45,66.53,66.35,66.36,21000.0
2014-03-25 15:30:00,66.39,66.45,66.28,66.44,95100.0,66.39,66.45,66.28,66.44,95100.0
2014-03-26 09:30:00,66.96,66.96,66.17,66.28,65400.0,66.96,66.96,66.17,66.28,65400.0
2014-03-26 10:00:00,66.28,66.42,65.8,65.8,97700.0,66.28,66.42,65.8,65.8,97700.0
2014-03-26 10:30:00,65.81,66.16,65.79,65.83,42200.0,65.81,66.16,65.79,65.83,42200.0
2014-03-26 11:00:00,65.8,66.05,65.77,66.04,67700.0,65.8,66.05,65.77,66.04,67700.0
2014-03-26 11:30:00,66.04,66.06,65.7,65.76,46800.0,66.04,66.06,65.7,65.76,46800.0
2014-03-26 12:00:00,65.78,65.88,65.65,65.82,19100.0,65.78,65.88,65.65,65.82,19100.0
2014-03-26 12:30:00,65.82,65.92,65.71,65.79,37000.0,65.82,65.92,65.71,65.79,37000.0
2014-03-26 13:00:00,65.75,65.76,65.3,65.3,62500.0,65.75,65.76,65.3,65.3,62500.0
2014-03-26 13:30:00,65.3,65.63,65.18,65.61,95500.0,65.3,65.63,65.18,65.61,95500.0
2014-03-26 14:00:00,65.63,65.71,65.5,65.66,80200.0,65.63,65.71,65.5,65.66,80200.0
2014-03-26 14:30:00,65.7,66.04,65.6,66.0,74700.0,65.7,66.04,65.6,66.0,74700.0
2014-03-26 15:00:00,66.01,66.05,65.85,65.95,69600.0,66.01,66.05,65.85,65.95,69600.0
2014-03-26 15:30:00,65.95,66.03,65.8,65.82,162600.0,65.95,66.03,65.8,65.82,162600.0
2014-03-27 09:30:00,65.57,65.99,65.34,65.98,91600.0,65.57,65.99,65.34,65.98,91600.0
2014-03-27 10:00:00,65.98,66.52,65.84,66.51,67800.0,65.98,66.52,65.84,66.51,67800.0
2014-03-27 10:30:00,66.47,66.5,66.14,66.37,56700.0,66.47,66.5,66.14,66.37,56700.0
2014-03-27 11:00:00,66.37,66.37,66.07,66.2,26800.0,66.37,66.37,66.07,66.2,26800.0
2014-03-27 11:30:00,66.14,66.28,65.99,66.18,45800.0,66.14,66.28,65.99,66.18,45800.0
2014-03-27 12:00:00,66.14,66.18,65.8,66.13,114600.0,66.14,66.18,65.8,66.13,114600.0
2014-03-27 12:30:00,66.15,66.28,66.08,66.24,50200.0,66.15,66.28,66.08,66.24,50200.0
2014-03-27 13:00:00,66.24,66.42,66.2,66.31,38800.0,66.24,66.42,66.2,66.31,38800.0
2014-03-27 13:30:00,66.28,66.31,66.16,66.26,46300.0,66.28,66.31,66.16,66.26,46300.0
2014-03-27 14:00:00,66.26,66.47,66.12,66.47,34300.0,66.26,66.47,66.12,66.47,34300.0
2014-03-27 14:30:00,66.46,66.47,66.33,66.42,41800.0,66.46,66.47,66.33,66.42,41800.0
2014-03-27 15:00:00,66.41,66.48,66.28,66.43,73600.0,66.41,66.48,66.28,66.43,73600.0
2014-03-27 15:30:00,66.43,66.57,66.32,66.44,206100.0,66.43,66.57,66.32,66.44,206100.0
2014-03-28 09:30:00,66.63,66.96,65.82,66.43,52000.0,66.63,66.96,65.82,66.43,52000.0
2014-03-28 10:00:00,66.5,66.84,66.42,66.56,21200.0,66.5,66.84,66.42,66.56,21200.0
2014-03-28 10:30:00,66.6,66.71,66.55,66.63,18600.0,66.6,66.71,66.55,66.63,18600.0
2014-03-28 11:00:00,66.68,66.69,66.26,66.47,52200.0,66.68,66.69,66.26,66.47,52200.0
2014-03-28 11:30:00,66.44,66.49,66.27,66.46,23800.0,66.44,66.49,66.27,66.46,23800.0
2014-03-28 12:00:00,66.51,66.53,66.35,66.4,26400.0,66.51,66.53,66.35,66.4,26400.0
2014-03-28 12:30:00,66.43,66.58,66.43,66.51,29500.0,66.43,66.58,66.43,66.51,29500.0
2014-03-28 13:00:00,66.49,66.49,66.2,66.38,24200.0,66.49,66.49,66.2,66.38,24200.0
2014-03-28 13:30:00,66.38,66.48,66.31,66.39,12500.0,66.38,66.48,66.31,66.39,12500.0
2014-03-28 14:00:00,66.38,66.38,65.89,66.08,28600.0,66.38,66.38,65.89,66.08,28600.0
2014-03-28 14:30:00,66.08,66.31,66.07,66.28,24800.0,66.08,66.31,66.07,66.28,24800.0
2014-03-28 15:00:00,66.31,66.37,66.08,66.31,30100.0,66.31,66.37,66.08,66.31,30100.0
2014-03-28 15:30:00,66.3,66.35,66.15,66.19,81000.0,66.3,66.35,66.15,66.19,81000.0
2014-03-31 09:30:00,66.73,67.3,66.53,67.01,64200.0,66.73,67.3,66.53,67.01,64200.0
2014-03-31 10:00:00,67.02,67.18,66.76,67.0,26900.0,67.02,67.18,66.76,67.0,26900.0
2014-03-31 10:30:00,67.04,67.11,66.8,66.92,18400.0,67.04,67.11,66.8,66.92,18400.0
2014-03-31 11:00:00,66.92,67.08,66.84,67.07,34600.0,66.92,67.08,66.84,67.07,34600.0
2014-03-31 11:30:00,67.04,67.3,66.95,67.12,35500.0,67.04,67.3,66.95,67.12,35500.0
2014-03-31 12:00:00,67.13,67.26,67.11,67.17,13400.0,67.13,67.26,67.11,67.17,13400.0
2014-03-31 12:30:00,67.19,67.31,67.13,67.23,20400.0,67.19,67.31,67.13,67.23,20400.0
2014-03-31 13:00:00,67.2,67.55,67.2,67.51,37200.0,67.2,67.55,67.2,67.51,37200.0
2014-03-31 13:30:00,67.51,67.56,67.23,67.3,15600.0,67.51,67.56,67.23,67.3,15600.0
2014-03-31 14:00:00,67.3,67.63,67.3,67.56,31500.0,67.3,67.63,67.3,67.56,31500.0
2014-03-31 14:30:00,67.56,67.62,67.5,67.57,34500.0,67.56,67.62,67.5,67.57,34500.0
2014-03-31 15:00:00,67.55,67.87,67.52,67.84,68500.0,67.55,67.87,67.52,67.84,68500.0
2014-03-31 15:30:00,67.84,67.88,67.57,67.64,122900.0,67.84,67.88,67.57,67.64,122900.0
2014-04-01 09:30:00,67.31,68.17,67.29,67.95,57500.0,67.31,68.17,67.29,67.95,57500.0
2014-04-01 10:00:00,67.95,68.2,67.95,68.04,64000.0,67.95,68.2,67.95,68.04,64000.0
2014-04-01 10:30:00,68.04,68.37,68.04,68.29,59900.0,68.04,68.37,68.04,68.29,59900.0
2014-04-01 11:00:00,68.25,68.31,68.1,68.18,26900.0,68.25,68.31,68.1,68.18,26900.0
2014-04-01 11:30:00,68.19,68.19,67.95,67.95,24500.0,68.19,68.19,67.95,67.95,24500.0
2014-04-01 12:00:00,67.96,68.13,67.88,68.07,25800.0,67.96,68.13,67.88,68.07,25800.0
2014-04-01 12:30:00,68.09,68.24,68.03,68.03,24000.0,68.09,68.24,68.03,68.03,24000.0
2014-04-01 13:00:00,68.01,68.03,67.79,67.91,15300.0,68.01,68.03,67.79,67.91,15300.0
2014-04-01 13:30:00,67.95,67.96,67.86,67.86,18500.0,67.95,67.96,67.86,67.86,18500.0
2014-04-01 14:00:00,67.87,68.12,67.87,68.03,15300.0,67.87,68.12,67.87,68.03,15300.0
2014-04-01 14:30:00,68.03,68.06,67.98,68.06,18600.0,68.03,68.06,67.98,68.06,18600.0
2014-04-01 15:00:00,68.06,68.18,68.0,68.18,22400.0,68.06,68.18,68.0,68.18,22400.0
2014-04-01 15:30:00,68.17,68.24,68.11,68.17,79600.0,68.17,68.24,68.11,68.17,79600.0
2014-04-02 09:30:00,68.17,68.3,67.65,67.73,36100.0,68.17,68.3,67.65,67.73,36100.0
2014-04-02 10:00:00,67.8,68.08,67.63,68.04,24800.0,67.8,68.08,67.63,68.04,24800.0
2014-04-02 10:30:00,68.04,68.18,67.75,68.18,29400.0,68.04,68.18,67.75,68.18,29400.0
2014-04-02 11:00:00,68.16,68.22,67.92,68.01,16300.0,68.16,68.22,67.92,68.01,16300.0
2014-04-02 11:30:00,68.0,68.01,67.86,67.87,12300.0,68.0,68.01,67.86,67.87,12300.0
2014-04-02 12:00:00,67.87,67.87,67.71,67.83,17800.0,67.87,67.87,67.71,67.83,17800.0
2014-04-02 12:30:00,67.86,67.94,67.61,67.65,15400.0,67.86,67.94,67.61,67.65,15400.0
2014-04-02 13:00:00,67.68,67.79,67.67,67.76,28700.0,67.68,67.79,67.67,67.76,28700.0
2014-04-02 13:30:00,67.8,67.83,67.62,67.71,23000.0,67.8,67.83,67.62,67.71,23000.0
2014-04-02 14:00:00,67.72,67.78,67.62,67.67,22700.0,67.72,67.78,67.62,67.67,22700.0
2014-04-02 14:30:00,67.67,67.75,67.63,67.74,22100.0,67.67,67.75,67.63,67.74,22100.0
2014-04-02 15:00:00,67.77,67.79,67.64,67.72,42300.0,67.77,67.79,67.64,67.72,42300.0
2014-04-02 15:30:00,67.75,67.85,67.64,67.7,91700.0,67.75,67.85,67.64,67.7,91700.0
2014-04-03 09:30:00,67.66,68.14,67.66,67.99,28500.0,67.66,68.14,67.66,67.99,28500.0
2014-04-03 10:00:00,68.05,68.14,67.64,67.77,37800.0,68.05,68.14,67.64,67.77,37800.0
2014-04-03 10:30:00,67.78,67.79,67.39,67.57,20000.0,67.78,67.79,67.39,67.57,20000.0
2014-04-03 11:00:00,67.59,67.63,67.35,67.44,19200.0,67.59,67.63,67.35,67.44,19200.0
2014-04-03 11:30:00,67.44,67.46,67.07,67.22,29400.0,67.44,67.46,67.07,67.22,29400.0
2014-04-03 12:00:00,67.21,67.32,66.99,67.04,20100.0,67.21,67.32,66.99,67.04,20100.0
2014-04-03 12:30:00,67.03,67.14,66.97,67.04,20100.0,67.03,67.14,66.97,67.04,20100.0
2014-04-03 13:00:00,67.04,67.13,66.99,66.99,22000.0,67.04,67.13,66.99,66.99,22000.0
2014-04-03 13:30:00,67.02,67.02,66.86,66.88,36900.0,67.02,67.02,66.86,66.88,36900.0
2014-04-03 14:00:00,66.88,66.99,66.83,66.9,18900.0,66.88,66.99,66.83,66.9,18900.0
2014-04-03 14:30:00,66.9,66.95,66.67,66.95,37300.0,66.9,66.95,66.67,66.95,37300.0
2014-04-03 15:00:00,66.95,66.95,66.75,66.85,52200.0,66.95,66.95,66.75,66.85,52200.0
2014-04-03 15:30:00,66.85,67.05,66.85,67.05,107200.0,66.85,67.05,66.85,67.05,107200.0
2014-04-04 09:30:00,67.55,67.55,66.34,66.61,48700.0,67.55,67.55,66.34,66.61,48700.0
2014-04-04 10:00:00,66.61,66.96,66.3,66.5,59300.0,66.61,66.96,66.3,66.5,59300.0
2014-04-04 10:30:00,66.55,66.72,66.03,66.05,59000.0,66.55,66.72,66.03,66.05,59000.0
2014-04-04 11:00:00,66.06,66.1,65.6,65.78,75300.0,66.06,66.1,65.6,65.78,75300.0
2014-04-04 11:30:00,65.76,66.0,65.65,65.74,55100.0,65.76,66.0,65.65,65.74,55100.0
2014-04-04 12:00:00,65.73,65.77,65.5,65.7,45400.0,65.73,65.77,65.5,65.7,45400.0
2014-04-04 12:30:00,65.71,65.76,65.45,65.51,22500.0,65.71,65.76,65.45,65.51,22500.0
2014-04-04 13:00:00,65.48,65.8,65.4,65.72,26700.0,65.48,65.8,65.4,65.72,26700.0
2014-04-04 13:30:00,65.77,65.81,65.61,65.63,26800.0,65.77,65.81,65.61,65.63,26800.0
2014-04-04 14:00:00,65.65,65.87,65.54,65.68,40600.0,65.65,65.87,65.54,65.68,40600.0
2014-04-04 14:30:00,65.67,65.67,65.4,65.57,27800.0,65.67,65.67,65.4,65.57,27800.0
2014-04-04 15:00:00,65.58,65.87,65.38,65.85,33700.0,65.58,65.87,65.38,65.85,33700.0
2014-04-04 15:30:00,65.84,65.89,65.68,65.71,112800.0,65.84,65.89,65.68,65.71,112800.0
2014-04-07 09:30:00,65.61,66.31,65.02,66.3,76600.0,65.61,66.31,65.02,66.3,76600.0
2014-04-07 10:00:00,66.28,66.28,65.83,66.1,76200.0,66.28,66.28,65.83,66.1,76200.0
2014-04-07 10:30:00,66.04,66.26,65.89,66.1,67700.0,66.04,66.26,65.89,66.1,67700.0
2014-04-07 11:00:00,66.1,66.21,65.92,65.99,41700.0,66.1,66.21,65.92,65.99,41700.0
2014-04-07 11:30:00,65.99,66.14,65.72,65.78,35600.0,65.99,66.14,65.72,65.78,35600.0
2014-04-07 12:00:00,65.77,66.08,65.7,65.84,59400.0,65.77,66.08,65.7,65.84,59400.0
2014-04-07 12:30:00,65.87,66.0,65.79,65.89,21200.0,65.87,66.0,65.79,65.89,21200.0
2014-04-07 13:00:00,65.92,65.92,65.66,65.84,36200.0,65.92,65.92,65.66,65.84,36200.0
2014-04-07 13:30:00,65.82,65.88,65.58,65.7,46200.0,65.82,65.88,65.58,65.7,46200.0
2014-04-07 14:00:00,65.66,65.68,65.48,65.68,55700.0,65.66,65.68,65.48,65.68,55700.0
2014-04-07 14:30:00,65.69,66.17,65.53,66.07,181700.0,65.69,66.17,65.53,66.07,181700.0
2014-04-07 15:00:00,66.06,66.36,65.97,66.35,52000.0,66.06,66.36,65.97,66.35,52000.0
2014-04-07 15:30:00,66.33,66.34,66.05,66.09,163000.0,66.33,66.34,66.05,66.09,163000.0
2014-04-08 09:30:00,65.89,67.11,65.89,66.45,88500.0,65.89,67.11,65.89,66.45,88500.0
2014-04-08 10:00:00,66.49,66.95,66.02,66.04,104000.0,66.49,66.95,66.02,66.04,104000.0
2014-04-08 10:30:00,66.05,66.51,66.05,66.36,128000.0,66.05,66.51,66.05,66.36,128000.0
2014-04-08 11:00:00,66.37,66.78,66.33,66.7,113200.0,66.37,66.78,66.33,66.7,113200.0
2014-04-08 11:30:00,66.7,67.02,66.61,66.98,168600.0,66.7,67.02,66.61,66.98,168600.0
2014-04-08 12:00:00,66.97,67.19,66.95,67.08,77000.0,66.97,67.19,66.95,67.08,77000.0
2014-04-08 12:30:00,67.11,67.11,66.93,67.04,62600.0,67.11,67.11,66.93,67.04,62600.0
2014-04-08 13:00:00,67.05,67.25,66.94,67.19,55700.0,67.05,67.25,66.94,67.19,55700.0
2014-04-08 13:30:00,67.22,67.37,67.16,67.34,55500.0,67.22,67.37,67.16,67.34,55500.0
2014-04-08 14:00:00,67.33,67.4,67.06,67.19,63000.0,67.33,67.4,67.06,67.19,63000.0
2014-04-08 14:30:00,67.19,67.39,67.04,67.36,76700.0,67.19,67.39,67.04,67.36,76700.0
2014-04-08 15:00:00,67.36,67.6,67.27,67.55,71600.0,67.36,67.6,67.27,67.55,71600.0
2014-04-08 15:30:00,67.55,67.65,67.49,67.51,177900.0,67.55,67.65,67.49,67.51,177900.0
2014-04-09 09:30:00,67.8,68.1,67.36,67.63,84600.0,67.8,68.1,67.36,67.63,84600.0
2014-04-09 10:00:00,67.67,67.82,67.31,67.5,90400.0,67.67,67.82,67.31,67.5,90400.0
2014-04-09 10:30:00,67.52,67.58,67.32,67.4,70000.0,67.52,67.58,67.32,67.4,70000.0
2014-04-09 11:00:00,67.39,67.43,67.29,67.35,63700.0,67.39,67.43,67.29,67.35,63700.0
2014-04-09 11:30:00,67.36,67.45,67.22,67.24,46700.0,67.36,67.45,67.22,67.24,46700.0
2014-04-09 12:00:00,67.26,67.26,67.09,67.22,32700.0,67.26,67.26,67.09,67.22,32700.0
2014-04-09 12:30:00,67.2,67.27,67.11,67.11,33100.0,67.2,67.27,67.11,67.11,33100.0
2014-04-09 13:00:00,67.12,67.15,67.08,67.14,39600.0,67.12,67.15,67.08,67.14,39600.0
2014-04-09 13:30:00,67.13,67.32,67.08,67.27,31700.0,67.13,67.32,67.08,67.27,31700.0
2014-04-09 14:00:00,67.29,67.77,67.28,67.72,134200.0,67.29,67.77,67.28,67.72,134200.0
2014-04-09 14:30:00,67.73,67.83,67.59,67.63,21800.0,67.73,67.83,67.59,67.63,21800.0
2014-04-09 15:00:00,67.6,67.81,67.58,67.8,43700.0,67.6,67.81,67.58,67.8,43700.0
2014-04-09 15:30:00,67.81,67.94,67.78,67.86,88700.0,67.81,67.94,67.78,67.86,88700.0
2014-04-10 09:30:00,67.46,67.51,66.73,66.95,74500.0,67.46,67.51,66.73,66.95,74500.0
2014-04-10 10:00:00,66.92,67.2,66.76,67.2,141600.0,66.92,67.2,66.76,67.2,141600.0
2014-04-10 10:30:00,67.18,67.21,66.75,66.92,64900.0,67.18,67.21,66.75,66.92,64900.0
2014-04-10 11:00:00,66.94,67.04,66.65,66.65,69900.0,66.94,67.04,66.65,66.65,69900.0
2014-04-10 11:30:00,66.68,66.81,66.63,66.69,40300.0,66.68,66.81,66.63,66.69,40300.0
2014-04-10 12:00:00,66.67,66.78,66.43,66.58,70100.0,66.67,66.78,66.43,66.58,70100.0
2014-04-10 12:30:00,66.58,66.65,66.47,66.53,73200.0,66.58,66.65,66.47,66.53,73200.0
2014-04-10 13:00:00,66.52,66.84,66.44,66.83,104700.0,66.52,66.84,66.44,66.83,104700.0
2014-04-10 13:30:00,66.82,66.98,66.75,66.98,75300.0,66.82,66.98,66.75,66.98,75300.0
2014-04-10 14:00:00,66.98,66.98,66.8,66.87,52300.0,66.98,66.98,66.8,66.87,52300.0
2014-04-10 14:30:00,66.84,66.88,66.33,66.39,84600.0,66.84,66.88,66.33,66.39,84600.0
2014-04-10 15:00:00,66.38,66.38,66.09,66.2,63900.0,66.38,66.38,66.09,66.2,63900.0
2014-04-10 15:30:00,66.18,66.35,66.14,66.15,93300.0,66.18,66.35,66.14,66.15,93300.0
2014-04-11 09:30:00,65.28,65.92,65.01,65.85,142000.0,65.28,65.92,65.01,65.85,142000.0
2014-04-11 10:00:00,65.85,65.91,65.31,65.88,68400.0,65.85,65.91,65.31,65.88,68400.0
2014-04-11 10:30:00,65.85,66.05,65.76,65.9,116700.0,65.85,66.05,65.76,65.9,116700.0
2014-04-11 11:00:00,65.88,65.96,65.69,65.8,68700.0,65.88,65.96,65.69,65.8,68700.0
2014-04-11 11:30:00,65.79,65.88,65.68,65.82,29200.0,65.79,65.88,65.68,65.82,29200.0
2014-04-11 12:00:00,65.77,66.02,65.77,65.85,18600.0,65.77,66.02,65.77,65.85,18600.0
2014-04-11 12:30:00,65.81,65.91,65.7,65.8,12700.0,65.81,65.91,65.7,65.8,12700.0
2014-04-11 13:00:00,65.78,65.78,65.3,65.33,21300.0,65.78,65.78,65.3,65.33,21300.0
2014-04-11 13:30:00,65.35,65.62,65.29,65.51,42600.0,65.35,65.62,65.29,65.51,42600.0
2014-04-11 14:00:00,65.48,65.7,65.48,65.61,87700.0,65.48,65.7,65.48,65.61,87700.0
2014-04-11 14:30:00,65.59,65.62,65.29,65.42,48400.0,65.59,65.62,65.29,65.42,48400.0
2014-04-11 15:00:00,65.43,65.71,65.21,65.66,32500.0,65.43,65.71,65.21,65.66,32500.0
2014-04-11 15:30:00,65.65,65.66,65.44,65.45,91600.0,65.65,65.66,65.44,65.45,91600.0
2014-04-14 09:30:00,65.82,66.12,65.31,65.46,62700.0,65.82,66.12,65.31,65.46,62700.0
2014-04-14 10:00:00,65.48,65.88,65.48,65.65,35700.0,65.48,65.88,65.48,65.65,35700.0
2014-04-14 10:30:00,65.78,66.19,65.69,66.11,48200.0,65.78,66.19,65.69,66.11,48200.0
2014-04-14 11:00:00,66.11,66.4,66.09,66.31,55800.0,66.11,66.4,66.09,66.31,55800.0
2014-04-14 11:30:00,66.33,66.4,65.95,65.95,18200.0,66.33,66.4,65.95,65.95,18200.0
2014-04-14 12:00:00,65.93,66.2,65.92,66.12,42100.0,65.93,66.2,65.92,66.12,42100.0
2014-04-14 12:30:00,66.14,66.21,66.05,66.05,15900.0,66.14,66.21,66.05,66.05,15900.0
2014-04-14 13:00:00,66.06,66.08,65.73,65.76,24800.0,66.06,66.08,65.73,65.76,24800.0
2014-04-14 13:30:00,65.74,65.95,65.72,65.78,27000.0,65.74,65.95,65.72,65.78,27000.0
2014-04-14 14:00:00,65.78,65.91,65.73,65.79,22500.0,65.78,65.91,65.73,65.79,22500.0
2014-04-14 14:30:00,65.76,65.86,65.68,65.75,32500.0,65.76,65.86,65.68,65.75,32500.0
2014-04-14 15:00:00,65.75,65.75,65.55,65.63,42400.0,65.75,65.75,65.55,65.63,42400.0
2014-04-14 15:30:00,65.66,65.93,65.66,65.87,91900.0,65.66,65.93,65.66,65.87,91900.0
2014-04-15 09:30:00,65.91,66.58,65.72,66.05,62000.0,65.91,66.58,65.72,66.05,62000.0
2014-04-15 10:00:00,66.16,66.3,65.49,65.52,35000.0,66.16,66.3,65.49,65.52,35000.0
2014-04-15 10:30:00,65.48,65.84,65.4,65.6,105800.0,65.48,65.84,65.4,65.6,105800.0
2014-04-15 11:00:00,65.61,65.95,65.47,65.75,92100.0,65.61,65.95,65.47,65.75,92100.0
2014-04-15 11:30:00,65.79,66.03,65.57,65.63,92700.0,65.79,66.03,65.57,65.63,92700.0
2014-04-15 12:00:00,65.61,65.71,65.41,65.65,51000.0,65.61,65.71,65.41,65.65,51000.0
2014-04-15 12:30:00,65.65,65.71,65.38,65.41,69300.0,65.65,65.71,65.38,65.41,69300.0
2014-04-15 13:00:00,65.39,65.39,65.14,65.3,79400.0,65.39,65.39,65.14,65.3,79400.0
2014-04-15 13:30:00,65.33,65.56,65.2,65.52,102100.0,65.33,65.56,65.2,65.52,102100.0
2014-04-15 14:00:00,65.5,65.94,65.5,65.94,61900.0,65.5,65.94,65.5,65.94,61900.0
2014-04-15 14:30:00,65.95,66.48,65.95,66.29,25500.0,65.95,66.48,65.95,66.29,25500.0
2014-04-15 15:00:00,66.29,66.52,66.08,66.41,74200.0,66.29,66.52,66.08,66.41,74200.0
2014-04-15 15:30:00,66.43,66.43,66.23,66.27,87000.0,66.43,66.43,66.23,66.27,87000.0
2014-04-16 09:30:00,66.79,66.84,66.22,66.35,36200.0,66.79,66.84,66.22,66.35,36200.0
2014-04-16 10:00:00,66.36,66.65,66.19,66.41,43500.0,66.36,66.65,66.19,66.41,43500.0
2014-04-16 10:30:00,66.34,66.4,65.81,65.9,46900.0,66.34,66.4,65.81,65.9,46900.0
2014-04-16 11:00:00,65.9,66.35,65.82,66.25,35500.0,65.9,66.35,65.82,66.25,35500.0
2014-04-16 11:30:00,66.26,66.31,66.05,66.21,41800.0,66.26,66.31,66.05,66.21,41800.0
2014-04-16 12:00:00,66.23,66.29,66.19,66.23,58300.0,66.23,66.29,66.19,66.23,58300.0
2014-04-16 12:30:00,66.28,66.33,66.16,66.16,20600.0,66.28,66.33,66.16,66.16,20600.0
2014-04-16 13:00:00,66.14,66.31,65.97,66.16,28000.0,66.14,66.31,65.97,66.16,28000.0
2014-04-16 13:30:00,66.19,66.19,66.05,66.13,36900.0,66.19,66.19,66.05,66.13,36900.0
2014-04-16 14:00:00,66.12,66.31,66.11,66.24,35200.0,66.12,66.31,66.11,66.24,35200.0
2014-04-16 14:30:00,66.28,66.34,66.25,66.31,50700.0,66.28,66.34,66.25,66.31,50700.0
2014-04-16 15:00:00,66.31,66.36,66.21,66.32,47900.0,66.31,66.36,66.21,66.32,47900.0
2014-04-16 15:30:00,66.33,66.49,66.3,66.36,131100.0,66.33,66.49,66.3,66.36,131100.0
2014-04-17 09:30:00,66.44,67.02,66.32,66.51,93700.0,66.44,67.02,66.32,66.51,93700.0
2014-04-17 10:00:00,66.51,67.0,66.45,66.98,41100.0,66.51,67.0,66.45,66.98,41100.0
2014-04-17 10:30:00,66.96,67.01,66.68,66.79,28100.0,66.96,67.01,66.68,66.79,28100.0
2014-04-17 11:00:00,66.84,66.95,66.66,66.88,55200.0,66.84,66.95,66.66,66.88,55200.0
2014-04-17 11:30:00,66.89,66.97,66.74,66.89,35800.0,66.89,66.97,66.74,66.89,35800.0
2014-04-17 12:00:00,66.86,67.04,66.85,66.94,28400.0,66.86,67.04,66.85,66.94,28400.0
2014-04-17 12:30:00,66.94,67.03,66.84,66.93,30800.0,66.94,67.03,66.84,66.93,30800.0
2014-04-17 13:00:00,66.94,67.22,66.92,67.06,17200.0,66.94,67.22,66.92,67.06,17200.0
2014-04-17 13:30:00,67.08,67.21,67.04,67.17,15400.0,67.08,67.21,67.04,67.17,15400.0
2014-04-17 14:00:00,67.18,67.22,67.06,67.13,17500.0,67.18,67.22,67.06,67.13,17500.0
2014-04-17 14:30:00,67.12,67.18,67.01,67.06,16800.0,67.12,67.18,67.01,67.06,16800.0
2014-04-17 15:00:00,67.09,67.15,67.02,67.09,29700.0,67.09,67.15,67.02,67.09,29700.0
2014-04-17 15:30:00,67.09,67.13,66.92,66.94,165300.0,67.09,67.13,66.92,66.94,165300.0
2014-04-21 09:30:00,67.59,67.69,67.2,67.35,73100.0,67.59,67.69,67.2,67.35,73100.0
2014-04-21 10:00:00,67.32,67.63,67.27,67.36,46900.0,67.32,67.63,67.27,67.36,46900.0
2014-04-21 10:30:00,67.36,67.48,67.1,67.43,36500.0,67.36,67.48,67.1,67.43,36500.0
2014-04-21 11:00:00,67.41,67.72,67.39,67.57,26100.0,67.41,67.72,67.39,67.57,26100.0
2014-04-21 11:30:00,67.55,67.96,67.55,67.94,45600.0,67.55,67.96,67.55,67.94,45600.0
2014-04-21 12:00:00,67.96,67.98,67.85,67.91,58500.0,67.96,67.98,67.85,67.91,58500.0
2014-04-21 12:30:00,67.88,67.92,67.83,67.9,35300.0,67.88,67.92,67.83,67.9,35300.0
2014-04-21 13:00:00,67.9,67.99,67.79,67.82,34500.0,67.9,67.99,67.79,67.82,34500.0
2014-04-21 13:30:00,67.8,67.8,67.65,67.78,48900.0,67.8,67.8,67.65,67.78,48900.0
2014-04-21 14:00:00,67.79,67.81,67.65,67.76,34700.0,67.79,67.81,67.65,67.76,34700.0
2014-04-21 14:30:00,67.76,67.99,67.76,67.96,46600.0,67.76,67.99,67.76,67.96,46600.0
2014-04-21 15:00:00,67.96,67.97,67.81,67.92,91000.0,67.96,67.97,67.81,67.92,91000.0
2014-04-21 15:30:00,67.92,68.01,67.77,67.92,138900.0,67.92,68.01,67.77,67.92,138900.0
2014-04-22 09:30:00,67.55,68.45,67.55,67.88,57300.0,67.55,68.45,67.55,67.88,57300.0
2014-04-22 10:00:00,67.92,68.17,67.81,67.95,28700.0,67.92,68.17,67.81,67.95,28700.0
2014-04-22 10:30:00,67.96,68.04,67.75,67.9,34000.0,67.96,68.04,67.75,67.9,34000.0
2014-04-22 11:00:00,67.88,68.09,67.88,68.07,38300.0,67.88,68.09,67.88,68.07,38300.0
2014-04-22 11:30:00,68.09,68.22,68.03,68.21,32900.0,68.09,68.22,68.03,68.21,32900.0
2014-04-22 12:00:00,68.22,68.35,68.17,68.34,29800.0,68.22,68.35,68.17,68.34,29800.0
2014-04-22 12:30:00,68.35,68.47,68.26,68.46,37400.0,68.35,68.47,68.26,68.46,37400.0
2014-04-22 13:00:00,68.46,68.5,68.34,68.42,35800.0,68.46,68.5,68.34,68.42,35800.0
2014-04-22 13:30:00,68.39,68.45,68.29,68.31,59400.0,68.39,68.45,68.29,68.31,59400.0
2014-04-22 14:00:00,68.32,68.32,68.18,68.23,53200.0,68.32,68.32,68.18,68.23,53200.0
2014-04-22 14:30:00,68.25,68.43,68.2,68.39,89400.0,68.25,68.43,68.2,68.39,89400.0
2014-04-22 15:00:00,68.38,68.4,68.23,68.27,53500.0,68.38,68.4,68.23,68.27,53500.0
2014-04-22 15:30:00,68.3,68.37,68.22,68.3,118700.0,68.3,68.37,68.22,68.3,118700.0
2014-04-23 09:30:00,68.27,68.47,67.52,67.57,59400.0,68.27,68.47,67.52,67.57,59400.0
2014-04-23 10:00:00,67.57,67.84,67.43,67.7,33900.0,67.57,67.84,67.43,67.7,33900.0
2014-04-23 10:30:00,67.68,67.83,67.57,67.67,30000.0,67.68,67.83,67.57,67.67,30000.0
2014-04-23 11:00:00,67.67,67.83,67.46,67.47,34300.0,67.67,67.83,67.46,67.47,34300.0
2014-04-23 11:30:00,67.48,67.67,67.48,67.57,30800.0,67.48,67.67,67.48,67.57,30800.0
2014-04-23 12:00:00,67.58,67.6,67.25,67.3,17900.0,67.58,67.6,67.25,67.3,17900.0
2014-04-23 12:30:00,67.3,67.47,67.28,67.38,23900.0,67.3,67.47,67.28,67.38,23900.0
2014-04-23 13:00:00,67.39,67.47,67.34,67.4,29500.0,67.39,67.47,67.34,67.4,29500.0
2014-04-23 13:30:00,67.42,67.45,67.13,67.39,53000.0,67.42,67.45,67.13,67.39,53000.0
2014-04-23 14:00:00,67.4,67.46,67.21,67.46,41700.0,67.4,67.46,67.21,67.46,41700.0
2014-04-23 14:30:00,67.5,67.66,67.49,67.59,20500.0,67.5,67.66,67.49,67.59,20500.0
2014-04-23 15:00:00,67.61,67.67,67.57,67.6,30000.0,67.61,67.67,67.57,67.6,30000.0
2014-04-23 15:30:00,67.61,67.66,67.53,67.6,73500.0,67.61,67.66,67.53,67.6,73500.0
2014-04-24 09:30:00,68.44,68.44,67.19,67.21,106700.0,68.44,68.44,67.19,67.21,106700.0
2014-04-24 10:00:00,67.07,67.45,66.78,67.3,54600.0,67.07,67.45,66.78,67.3,54600.0
2014-04-24 10:30:00,67.31,67.39,66.95,67.32,33600.0,67.31,67.39,66.95,67.32,33600.0
2014-04-24 11:00:00,67.32,67.69,67.18,67.53,27700.0,67.32,67.69,67.18,67.53,27700.0
2014-04-24 11:30:00,67.57,67.66,67.24,67.29,27100.0,67.57,67.66,67.24,67.29,27100.0
2014-04-24 12:00:00,67.33,67.48,67.15,67.3,23700.0,67.33,67.48,67.15,67.3,23700.0
2014-04-24 12:30:00,67.28,67.44,67.17,67.29,13300.0,67.28,67.44,67.17,67.29,13300.0
2014-04-24 13:00:00,67.24,67.26,67.09,67.09,15400.0,67.24,67.26,67.09,67.09,15400.0
2014-04-24 13:30:00,67.09,67.12,66.86,66.91,18500.0,67.09,67.12,66.86,66.91,18500.0
2014-04-24 14:00:00,66.91,67.1,66.9,66.95,21200.0,66.91,67.1,66.9,66.95,21200.0
2014-04-24 14:30:00,66.96,67.11,66.94,67.1,19600.0,66.96,67.11,66.94,67.1,19600.0
2014-04-24 15:00:00,67.12,67.28,67.12,67.16,20700.0,67.12,67.28,67.12,67.16,20700.0
2014-04-24 15:30:00,67.18,67.31,67.17,67.28,57300.0,67.18,67.31,67.17,67.28,57300.0
2014-04-25 09:30:00,66.7,67.36,66.26,66.27,64800.0,66.7,67.36,66.26,66.27,64800.0
2014-04-25 10:00:00,66.27,66.36,66.05,66.07,44800.0,66.27,66.36,66.05,66.07,44800.0
2014-04-25 10:30:00,66.1,66.1,65.76,65.88,48400.0,66.1,66.1,65.76,65.88,48400.0
2014-04-25 11:00:00,65.88,66.17,65.74,66.17,35300.0,65.88,66.17,65.74,66.17,35300.0
2014-04-25 11:30:00,66.17,66.35,66.0,66.0,46000.0,66.17,66.35,66.0,66.0,46000.0
2014-04-25 12:00:00,65.97,66.07,65.88,66.01,34600.0,65.97,66.07,65.88,66.01,34600.0
2014-04-25 12:30:00,66.01,66.06,65.77,65.81,26800.0,66.01,66.06,65.77,65.81,26800.0
2014-04-25 13:00:00,65.77,65.84,65.67,65.77,30100.0,65.77,65.84,65.67,65.77,30100.0
2014-04-25 13:30:00,65.75,65.9,65.63,65.73,34500.0,65.75,65.9,65.63,65.73,34500.0
2014-04-25 14:00:00,65.73,65.76,65.58,65.6,50700.0,65.73,65.76,65.58,65.6,50700.0
2014-04-25 14:30:00,65.57,65.82,65.5,65.67,35500.0,65.57,65.82,65.5,65.67,35500.0
2014-04-25 15:00:00,65.66,65.89,65.66,65.85,38900.0,65.66,65.89,65.66,65.85,38900.0
2014-04-25 15:30:00,65.86,65.95,65.64,65.76,124500.0,65.86,65.95,65.64,65.76,124500.0
2014-04-28 09:30:00,66.31,66.58,65.82,66.21,69200.0,66.31,66.58,65.82,66.21,69200.0
2014-04-28 10:00:00,66.31,66.46,65.94,66.08,52100.0,66.31,66.46,65.94,66.08,52100.0
2014-04-28 10:30:00,66.08,66.32,65.83,65.92,94800.0,66.08,66.32,65.83,65.92,94800.0
2014-04-28 11:00:00,65.94,66.11,65.71,65.9,111100.0,65.94,66.11,65.71,65.9,111100.0
2014-04-28 11:30:00,65.9,66.05,65.7,65.71,115000.0,65.9,66.05,65.7,65.71,115000.0
2014-04-28 12:00:00,65.7,65.7,65.51,65.52,65300.0,65.7,65.7,65.51,65.52,65300.0
2014-04-28 12:30:00,65.54,65.69,65.51,65.53,85800.0,65.54,65.69,65.51,65.53,85800.0
2014-04-28 13:00:00,65.52,65.53,64.88,64.93,113700.0,65.52,65.53,64.88,64.93,113700.0
2014-04-28 13:30:00,64.94,65.15,64.77,65.07,65500.0,64.94,65.15,64.77,65.07,65500.0
2014-04-28 14:00:00,65.07,65.34,65.02,65.28,57100.0,65.07,65.34,65.02,65.28,57100.0
2014-04-28 14:30:00,65.29,65.58,65.24,65.46,71800.0,65.29,65.58,65.24,65.46,71800.0
2014-04-28 15:00:00,65.48,66.04,65.43,65.93,94800.0,65.48,66.04,65.43,65.93,94800.0
2014-04-28 15:30:00,65.92,66.06,65.77,65.9,187700.0,65.92,66.06,65.77,65.9,187700.0
2014-04-29 09:30:00,62.88,63.74,60.5,62.37,720500.0,62.88,63.74,60.5,62.37,720500.0
2014-04-29 10:00:00,62.36,63.33,62.09,62.79,376700.0,62.36,63.33,62.09,62.79,376700.0
2014-04-29 10:30:00,62.79,63.44,62.55,63.19,179600.0,62.79,63.44,62.55,63.19,179600.0
2014-04-29 11:00:00,63.18,63.36,63.02,63.21,296600.0,63.18,63.36,63.02,63.21,296600.0
2014-04-29 11:30:00,63.19,63.26,62.89,63.1,221400.0,63.19,63.26,62.89,63.1,221400.0
2014-04-29 12:00:00,63.08,63.55,63.03,63.52,131800.0,63.08,63.55,63.03,63.52,131800.0
2014-04-29 12:30:00,63.52,63.55,63.02,63.19,91600.0,63.52,63.55,63.02,63.19,91600.0
2014-04-29 13:00:00,63.17,63.28,63.0,63.14,55600.0,63.17,63.28,63.0,63.14,55600.0
2014-04-29 13:30:00,63.14,63.22,63.07,63.2,49700.0,63.14,63.22,63.07,63.2,49700.0
2014-04-29 14:00:00,63.18,63.21,63.01,63.06,92300.0,63.18,63.21,63.01,63.06,92300.0
2014-04-29 14:30:00,63.08,63.48,63.04,63.15,69400.0,63.08,63.48,63.04,63.15,69400.0
2014-04-29 15:00:00,63.17,63.23,63.0,63.01,120400.0,63.17,63.23,63.0,63.01,120400.0
2014-04-29 15:30:00,63.01,63.13,62.99,63.1,309700.0,63.01,63.13,62.99,63.1,309700.0
2014-04-30 09:30:00,63.37,63.84,63.11,63.55,227700.0,63.37,63.84,63.11,63.55,227700.0
2014-04-30 10:00:00,63.58,63.94,63.46,63.87,112500.0,63.58,63.94,63.46,63.87,112500.0
2014-04-30 10:30:00,63.89,63.92,63.59,63.59,101400.0,63.89,63.92,63.59,63.59,101400.0
2014-04-30 11:00:00,63.57,63.7,63.47,63.66,76900.0,63.57,63.7,63.47,63.66,76900.0
2014-04-30 11:30:00,63.64,63.77,63.47,63.64,65600.0,63.64,63.77,63.47,63.64,65600.0
2014-04-30 12:00:00,63.66,63.91,63.41,63.59,152900.0,63.66,63.91,63.41,63.59,152900.0
2014-04-30 12:30:00,63.58,63.7,63.49,63.7,45500.0,63.58,63.7,63.49,63.7,45500.0
2014-04-30 13:00:00,63.7,63.83,63.64,63.82,55500.0,63.7,63.83,63.64,63.82,55500.0
2014-04-30 13:30:00,63.8,63.94,63.79,63.85,60600.0,63.8,63.94,63.79,63.85,60600.0
2014-04-30 14:00:00,63.84,64.11,63.62,63.85,110700.0,63.84,64.11,63.62,63.85,110700.0
2014-04-30 14:30:00,63.88,64.08,63.83,63.98,64900.0,63.88,64.08,63.83,63.98,64900.0
2014-04-30 15:00:00,64.0,64.05,63.88,63.99,88700.0,64.0,64.05,63.88,63.99,88700.0
2014-04-30 15:30:00,64.0,64.22,64.0,64.07,157400.0,64.0,64.22,64.0,64.07,157400.0
2014-05-01 09:30:00,64.11,64.67,64.11,64.6,97400.0,64.11,64.67,64.11,64.6,97400.0
2014-05-01 10:00:00,64.61,64.61,64.05,64.39,37500.0,64.61,64.61,64.05,64.39,37500.0
2014-05-01 10:30:00,64.45,64.72,64.42,64.53,34200.0,64.45,64.72,64.42,64.53,34200.0
2014-05-01 11:00:00,64.53,64.64,64.17,64.55,58400.0,64.53,64.64,64.17,64.55,58400.0
2014-05-01 11:30:00,64.57,64.83,64.46,64.51,39200.0,64.57,64.83,64.46,64.51,39200.0
2014-05-01 12:00:00,64.51,64.99,64.47,64.77,62300.0,64.51,64.99,64.47,64.77,62300.0
2014-05-01 12:30:00,64.78,64.81,64.57,64.68,18500.0,64.78,64.81,64.57,64.68,18500.0
2014-05-01 13:00:00,64.66,64.68,64.44,64.46,20200.0,64.66,64.68,64.44,64.46,20200.0
2014-05-01 13:30:00,64.45,64.57,64.29,64.29,47300.0,64.45,64.57,64.29,64.29,47300.0
2014-05-01 14:00:00,64.25,64.47,64.23,64.36,44700.0,64.25,64.47,64.23,64.36,44700.0
2014-05-01 14:30:00,64.35,64.35,64.14,64.21,45400.0,64.35,64.35,64.14,64.21,45400.0
2014-05-01 15:00:00,64.21,64.29,64.04,64.04,40600.0,64.21,64.29,64.04,64.04,40600.0
2014-05-01 15:30:00,64.06,64.18,64.01,64.18,106100.0,64.06,64.18,64.01,64.18,106100.0
2014-05-02 09:30:00,64.46,64.46,64.02,64.1,96800.0,64.46,64.46,64.02,64.1,96800.0
2014-05-02 10:00:00,64.17,64.17,63.71,63.87,86400.0,64.17,64.17,63.71,63.87,86400.0
2014-05-02 10:30:00,63.83,64.07,63.75,63.83,112500.0,63.83,64.07,63.75,63.83,112500.0
2014-05-02 11:00:00,63.78,63.83,63.62,63.76,76700.0,63.78,63.83,63.62,63.76,76700.0
2014-05-02 11:30:00,63.77,64.08,63.77,64.01,55000.0,63.77,64.08,63.77,64.01,55000.0
2014-05-02 12:00:00,64.0,64.02,63.85,63.91,28000.0,64.0,64.02,63.85,63.91,28000.0
2014-05-02 12:30:00,63.93,64.06,63.83,63.83,28100.0,63.93,64.06,63.83,63.83,28100.0
2014-05-02 13:00:00,63.84,63.92,63.78,63.79,19800.0,63.84,63.92,63.78,63.79,19800.0
2014-05-02 13:30:00,63.8,63.86,63.61,63.61,29100.0,63.8,63.86,63.61,63.61,29100.0
2014-05-02 14:00:00,63.6,63.77,63.55,63.7,34700.0,63.6,63.77,63.55,63.7,34700.0
2014-05-02 14:30:00,63.7,63.8,63.62,63.68,35500.0,63.7,63.8,63.62,63.68,35500.0
2014-05-02 15:00:00,63.68,63.72,63.57,63.62,51500.0,63.68,63.72,63.57,63.62,51500.0
2014-05-02 15:30:00,63.61,63.62,63.19,63.2,501600.0,63.61,63.62,63.19,63.2,501600.0
2014-05-05 09:30:00,63.2,63.63,62.86,63.42,135800.0,63.2,63.63,62.86,63.42,135800.0
2014-05-05 10:00:00,63.47,63.67,63.43,63.55,62200.0,63.47,63.67,63.43,63.55,62200.0
2014-05-05 10:30:00,63.55,63.69,63.47,63.54,37300.0,63.55,63.69,63.47,63.54,37300.0
2014-05-05 11:00:00,63.52,63.64,63.48,63.63,31800.0,63.52,63.64,63.48,63.63,31800.0
2014-05-05 11:30:00,63.64,63.67,63.49,63.58,25400.0,63.64,63.67,63.49,63.58,25400.0
2014-05-05 12:00:00,63.6,63.78,63.6,63.74,17000.0,63.6,63.78,63.6,63.74,17000.0
2014-05-05 12:30:00,63.7,63.74,63.66,63.7,22400.0,63.7,63.74,63.66,63.7,22400.0
2014-05-05 13:00:00,63.7,63.77,63.57,63.72,21700.0,63.7,63.77,63.57,63.72,21700.0
2014-05-05 13:30:00,63.73,63.94,63.73,63.88,18200.0,63.73,63.94,63.73,63.88,18200.0
2014-05-05 14:00:00,63.85,63.96,63.85,63.94,20300.0,63.85,63.96,63.85,63.94,20300.0
2014-05-05 14:30:00,63.94,64.04,63.87,63.95,29000.0,63.94,64.04,63.87,63.95,29000.0
2014-05-05 15:00:00,63.97,63.97,63.76,63.83,35900.0,63.97,63.97,63.76,63.83,35900.0
2014-05-05 15:30:00,63.84,63.86,63.67,63.68,72100.0,63.84,63.86,63.67,63.68,72100.0
2014-05-06 09:30:00,63.51,64.01,63.51,63.72,151600.0,63.51,64.01,63.51,63.72,151600.0
2014-05-06 10:00:00,63.68,64.25,63.56,64.25,216100.0,63.68,64.25,63.56,64.25,216100.0
2014-05-06 10:30:00,64.27,64.38,63.91,63.99,43800.0,64.27,64.38,63.91,63.99,43800.0
2014-05-06 11:00:00,63.98,64.08,63.89,64.01,117100.0,63.98,64.08,63.89,64.01,117100.0
2014-05-06 11:30:00,64.0,64.13,63.99,64.09,38200.0,64.0,64.13,63.99,64.09,38200.0
2014-05-06 12:00:00,64.1,64.14,63.97,64.01,20600.0,64.1,64.14,63.97,64.01,20600.0
2014-05-06 12:30:00,64.02,64.05,63.96,63.98,29400.0,64.02,64.05,63.96,63.98,29400.0
2014-05-06 13:00:00,63.99,64.01,63.92,63.96,28800.0,63.99,64.01,63.92,63.96,28800.0
2014-05-06 13:30:00,63.96,64.01,63.81,63.86,35200.0,63.96,64.01,63.81,63.86,35200.0
2014-05-06 14:00:00,63.86,63.91,63.83,63.88,83300.0,63.86,63.91,63.83,63.88,83300.0
2014-05-06 14:30:00,63.85,63.91,63.8,63.9,66100.0,63.85,63.91,63.8,63.9,66100.0
2014-05-06 15:00:00,63.89,64.05,63.86,64.02,84600.0,63.89,64.05,63.86,64.02,84600.0
2014-05-06 15:30:00,64.01,64.03,63.73,63.79,160100.0,64.01,64.03,63.73,63.79,160100.0
2014-05-07 09:30:00,63.71,63.78,63.01,63.01,110700.0,63.71,63.78,63.01,63.01,110700.0
2014-05-07 10:00:00,63.04,63.19,62.77,63.02,140700.0,63.04,63.19,62.77,63.02,140700.0
2014-05-07 10:30:00,62.97,63.27,62.9,63.25,121400.0,62.97,63.27,62.9,63.25,121400.0
2014-05-07 11:00:00,63.23,63.39,63.12,63.26,191000.0,63.23,63.39,63.12,63.26,191000.0
2014-05-07 11:30:00,63.28,63.97,63.27,63.73,68400.0,63.28,63.97,63.27,63.73,68400.0
2014-05-07 12:00:00,63.74,63.77,63.6,63.71,39300.0,63.74,63.77,63.6,63.71,39300.0
2014-05-07 12:30:00,63.7,63.71,63.46,63.49,48100.0,63.7,63.71,63.46,63.49,48100.0
2014-05-07 13:00:00,63.49,63.61,63.4,63.52,90600.0,63.49,63.61,63.4,63.52,90600.0
2014-05-07 13:30:00,63.53,63.7,63.48,63.49,61800.0,63.53,63.7,63.48,63.49,61800.0
2014-05-07 14:00:00,63.49,63.62,63.47,63.51,74500.0,63.49,63.62,63.47,63.51,74500.0
2014-05-07 14:30:00,63.49,63.67,63.47,63.52,63800.0,63.49,63.67,63.47,63.52,63800.0
2014-05-07 15:00:00,63.51,63.64,63.47,63.49,58900.0,63.51,63.64,63.47,63.49,58900.0
2014-05-07 15:30:00,63.5,63.55,63.41,63.45,167200.0,63.5,63.55,63.41,63.45,167200.0
2014-05-08 09:30:00,63.35,63.73,63.01,63.71,88600.0,63.35,63.73,63.01,63.71,88600.0
2014-05-08 10:00:00,63.81,63.91,63.7,63.74,131400.0,63.81,63.91,63.7,63.74,131400.0
2014-05-08 10:30:00,63.73,63.73,63.48,63.51,103300.0,63.73,63.73,63.48,63.51,103300.0
2014-05-08 11:00:00,63.55,64.02,63.52,64.02,37700.0,63.55,64.02,63.52,64.02,37700.0
2014-05-08 11:30:00,64.03,64.24,64.03,64.18,15300.0,64.03,64.24,64.03,64.18,15300.0
2014-05-08 12:00:00,64.21,64.31,64.18,64.3,36400.0,64.21,64.31,64.18,64.3,36400.0
2014-05-08 12:30:00,64.27,64.31,64.03,64.1,24200.0,64.27,64.31,64.03,64.1,24200.0
2014-05-08 13:00:00,64.1,64.24,64.04,64.13,19700.0,64.1,64.24,64.04,64.13,19700.0
2014-05-08 13:30:00,64.12,64.16,64.04,64.1,31200.0,64.12,64.16,64.04,64.1,31200.0
2014-05-08 14:00:00,64.1,64.11,63.88,63.99,156000.0,64.1,64.11,63.88,63.99,156000.0
2014-05-08 14:30:00,63.98,64.12,63.67,63.75,49700.0,63.98,64.12,63.67,63.75,49700.0
2014-05-08 15:00:00,63.76,64.16,63.63,63.94,169800.0,63.76,64.16,63.63,63.94,169800.0
2014-05-08 15:30:00,63.93,64.35,63.84,64.03,275800.0,63.93,64.35,63.84,64.03,275800.0
2014-05-09 09:30:00,63.64,64.48,63.55,63.9,131800.0,63.64,64.48,63.55,63.9,131800.0
2014-05-09 10:00:00,63.83,64.16,63.71,63.94,61800.0,63.83,64.16,63.71,63.94,61800.0
2014-05-09 10:30:00,63.92,64.04,63.75,63.77,45400.0,63.92,64.04,63.75,63.77,45400.0
2014-05-09 11:00:00,63.76,64.03,63.69,64.03,41700.0,63.76,64.03,63.69,64.03,41700.0
2014-05-09 11:30:00,64.04,64.26,64.01,64.22,32800.0,64.04,64.26,64.01,64.22,32800.0
2014-05-09 12:00:00,64.23,64.37,64.21,64.32,71400.0,64.23,64.37,64.21,64.32,71400.0
2014-05-09 12:30:00,64.31,64.57,64.24,64.33,63800.0,64.31,64.57,64.24,64.33,63800.0
2014-05-09 13:00:00,64.34,64.37,64.22,64.29,32800.0,64.34,64.37,64.22,64.29,32800.0
2014-05-09 13:30:00,64.31,64.33,64.08,64.09,38300.0,64.31,64.33,64.08,64.09,38300.0
2014-05-09 14:00:00,64.12,64.2,64.03,64.07,33800.0,64.12,64.2,64.03,64.07,33800.0
2014-05-09 14:30:00,64.08,64.19,63.99,63.99,66500.0,64.08,64.19,63.99,63.99,66500.0
2014-05-09 15:00:00,64.02,64.04,63.89,64.03,61600.0,64.02,64.04,63.89,64.03,61600.0
2014-05-09 15:30:00,64.03,64.3,63.99,64.24,156200.0,64.03,64.3,63.99,64.24,156200.0
2014-05-12 09:30:00,64.23,65.24,64.21,64.97,110100.0,64.23,65.24,64.21,64.97,110100.0
2014-05-12 10:00:00,65.0,65.17,64.78,65.0,108900.0,65.0,65.17,64.78,65.0,108900.0
2014-05-12 10:30:00,65.0,65.41,65.0,65.27,63800.0,65.0,65.41,65.0,65.27,63800.0
2014-05-12 11:00:00,65.26,65.45,65.24,65.42,97200.0,65.26,65.45,65.24,65.42,97200.0
2014-05-12 11:30:00,65.42,65.52,65.3,65.31,59900.0,65.42,65.52,65.3,65.31,59900.0
2014-05-12 12:00:00,65.32,65.58,65.32,65.52,38500.0,65.32,65.58,65.32,65.52,38500.0
2014-05-12 12:30:00,65.51,65.69,65.5,65.53,44100.0,65.51,65.69,65.5,65.53,44100.0
2014-05-12 13:00:00,65.51,65.62,65.5,65.52,35800.0,65.51,65.62,65.5,65.52,35800.0
2014-05-12 13:30:00,65.51,65.56,65.41,65.5,42400.0,65.51,65.56,65.41,65.5,42400.0
2014-05-12 14:00:00,65.51,65.55,65.41,65.49,34100.0,65.51,65.55,65.41,65.49,34100.0
2014-05-12 14:30:00,65.5,65.63,65.46,65.54,60900.0,65.5,65.63,65.46,65.54,60900.0
2014-05-12 15:00:00,65.56,65.67,65.56,65.62,63200.0,65.56,65.67,65.56,65.62,63200.0
2014-05-12 15:30:00,65.62,65.72,65.57,65.58,128700.0,65.62,65.72,65.57,65.58,128700.0
2014-05-13 09:30:00,65.79,65.95,65.19,65.53,74500.0,65.79,65.95,65.19,65.53,74500.0
2014-05-13 10:00:00,65.53,65.78,65.48,65.66,44100.0,65.53,65.78,65.48,65.66,44100.0
2014-05-13 10:30:00,65.63,65.66,65.33,65.34,38000.0,65.63,65.66,65.33,65.34,38000.0
2014-05-13 11:00:00,65.36,65.37,65.09,65.21,35500.0,65.36,65.37,65.09,65.21,35500.0
2014-05-13 11:30:00,65.2,65.47,65.07,65.36,45500.0,65.2,65.47,65.07,65.36,45500.0
2014-05-13 12:00:00,65.35,65.45,65.26,65.27,39700.0,65.35,65.45,65.26,65.27,39700.0
2014-05-13 12:30:00,65.25,65.47,65.23,65.44,34800.0,65.25,65.47,65.23,65.44,34800.0
2014-05-13 13:00:00,65.44,65.48,65.24,65.3,31800.0,65.44,65.48,65.24,65.3,31800.0
2014-05-13 13:30:00,65.32,65.36,65.14,65.21,56700.0,65.32,65.36,65.14,65.21,56700.0
2014-05-13 14:00:00,65.21,65.26,65.13,65.19,39600.0,65.21,65.26,65.13,65.19,39600.0
2014-05-13 14:30:00,65.2,65.26,65.18,65.24,47500.0,65.2,65.26,65.18,65.24,47500.0
2014-05-13 15:00:00,65.24,65.27,65.11,65.27,48300.0,65.24,65.27,65.11,65.27,48300.0
2014-05-13 15:30:00,65.28,65.37,65.23,65.27,70800.0,65.28,65.37,65.23,65.27,70800.0
2014-05-14 09:30:00,64.81,65.42,64.81,65.16,83200.0,64.81,65.42,64.81,65.16,83200.0
2014-05-14 10:00:00,65.18,65.29,64.94,65.0,97400.0,65.18,65.29,64.94,65.0,97400.0
2014-05-14 10:30:00,65.01,65.06,64.92,64.95,90500.0,65.01,65.06,64.92,64.95,90500.0
2014-05-14 11:00:00,64.95,65.04,64.91,64.96,54500.0,64.95,65.04,64.91,64.96,54500.0
2014-05-14 11:30:00,64.96,65.15,64.94,65.04,31500.0,64.96,65.15,64.94,65.04,31500.0
2014-05-14 12:00:00,65.06,65.36,65.06,65.3,27900.0,65.06,65.36,65.06,65.3,27900.0
2014-05-14 12:30:00,65.27,65.37,65.18,65.25,30500.0,65.27,65.37,65.18,65.25,30500.0
2014-05-14 13:00:00,65.26,65.41,65.2,65.2,17200.0,65.26,65.41,65.2,65.2,17200.0
2014-05-14 13:30:00,65.2,65.27,65.15,65.2,42100.0,65.2,65.27,65.15,65.2,42100.0
2014-05-14 14:00:00,65.2,65.21,65.06,65.1,33200.0,65.2,65.21,65.06,65.1,33200.0
2014-05-14 14:30:00,65.09,65.15,65.02,65.08,49600.0,65.09,65.15,65.02,65.08,49600.0
2014-05-14 15:00:00,65.08,65.17,65.0,65.14,49900.0,65.08,65.17,65.0,65.14,49900.0
2014-05-14 15:30:00,65.13,65.18,64.96,65.07,88200.0,65.13,65.18,64.96,65.07,88200.0
2014-05-15 09:30:00,65.27,65.27,64.58,64.8,89600.0,65.27,65.27,64.58,64.8,89600.0
2014-05-15 10:00:00,64.76,64.76,64.02,64.07,126900.0,64.76,64.76,64.02,64.07,126900.0
2014-05-15 10:30:00,64.08,64.41,64.06,64.24,90300.0,64.08,64.41,64.06,64.24,90300.0
2014-05-15 11:00:00,64.23,64.28,63.9,63.95,50100.0,64.23,64.28,63.9,63.95,50100.0
2014-05-15 11:30:00,63.98,64.0,63.65,63.73,107300.0,63.98,64.0,63.65,63.73,107300.0
2014-05-15 12:00:00,63.74,63.89,63.7,63.77,43900.0,63.74,63.89,63.7,63.77,43900.0
2014-05-15 12:30:00,63.79,63.85,63.73,63.78,100500.0,63.79,63.85,63.73,63.78,100500.0
2014-05-15 13:00:00,63.8,63.95,63.76,63.9,86500.0,63.8,63.95,63.76,63.9,86500.0
2014-05-15 13:30:00,63.9,63.91,63.67,63.78,134200.0,63.9,63.91,63.67,63.78,134200.0
2014-05-15 14:00:00,63.8,64.21,63.77,64.11,167600.0,63.8,64.21,63.77,64.11,167600.0
2014-05-15 14:30:00,64.12,64.2,63.98,64.0,85900.0,64.12,64.2,63.98,64.0,85900.0
2014-05-15 15:00:00,64.03,64.04,63.81,63.94,135100.0,64.03,64.04,63.81,63.94,135100.0
2014-05-15 15:30:00,63.95,64.21,63.94,64.2,267700.0,63.95,64.21,63.94,64.2,267700.0
2014-05-16 09:30:00,64.53,64.6,63.83,64.09,214700.0,64.53,64.6,63.83,64.09,214700.0
2014-05-16 10:00:00,64.1,64.18,63.51,63.56,137800.0,64.1,64.18,63.51,63.56,137800.0
2014-05-16 10:30:00,63.58,63.86,63.57,63.79,62700.0,63.58,63.86,63.57,63.79,62700.0
2014-05-16 11:00:00,63.81,64.0,63.69,63.84,52300.0,63.81,64.0,63.69,63.84,52300.0
2014-05-16 11:30:00,63.84,64.11,63.84,64.07,40200.0,63.84,64.11,63.84,64.07,40200.0
2014-05-16 12:00:00,64.08,64.11,63.69,63.76,128500.0,64.08,64.11,63.69,63.76,128500.0
2014-05-16 12:30:00,63.74,63.77,63.54,63.68,104000.0,63.74,63.77,63.54,63.68,104000.0
2014-05-16 13:00:00,63.68,63.93,63.56,63.87,106700.0,63.68,63.93,63.56,63.87,106700.0
2014-05-16 13:30:00,63.9,64.18,63.86,64.18,26000.0,63.9,64.18,63.86,64.18,26000.0
2014-05-16 14:00:00,64.18,64.33,63.72,63.75,155100.0,64.18,64.33,63.72,63.75,155100.0
2014-05-16 14:30:00,63.76,63.78,63.58,63.66,153100.0,63.76,63.78,63.58,63.66,153100.0
2014-05-16 15:00:00,63.64,63.76,63.58,63.62,236400.0,63.64,63.76,63.58,63.62,236400.0
2014-05-16 15:30:00,63.63,63.71,63.51,63.61,306200.0,63.63,63.71,63.51,63.61,306200.0
2014-05-19 09:30:00,63.45,63.47,63.02,63.04,180200.0,63.45,63.47,63.02,63.04,180200.0
2014-05-19 10:00:00,63.07,63.33,63.02,63.24,105700.0,63.07,63.33,63.02,63.24,105700.0
2014-05-19 10:30:00,63.25,63.85,63.19,63.84,78300.0,63.25,63.85,63.19,63.84,78300.0
2014-05-19 11:00:00,63.84,63.97,63.74,63.92,43400.0,63.84,63.97,63.74,63.92,43400.0
2014-05-19 11:30:00,63.92,63.97,63.76,63.8,54300.0,63.92,63.97,63.76,63.8,54300.0
2014-05-19 12:00:00,63.82,63.86,63.7,63.73,53500.0,63.82,63.86,63.7,63.73,53500.0
2014-05-19 12:30:00,63.74,63.9,63.65,63.83,56700.0,63.74,63.9,63.65,63.83,56700.0
2014-05-19 13:00:00,63.82,63.93,63.78,63.86,39100.0,63.82,63.93,63.78,63.86,39100.0
2014-05-19 13:30:00,63.87,64.07,63.84,63.97,35800.0,63.87,64.07,63.84,63.97,35800.0
2014-05-19 14:00:00,63.99,64.17,63.99,64.15,30700.0,63.99,64.17,63.99,64.15,30700.0
2014-05-19 14:30:00,64.14,64.21,64.04,64.08,37000.0,64.14,64.21,64.04,64.08,37000.0
2014-05-19 15:00:00,64.09,64.17,64.02,64.14,44800.0,64.09,64.17,64.02,64.14,44800.0
2014-05-19 15:30:00,64.15,64.18,64.05,64.11,108700.0,64.15,64.18,64.05,64.11,108700.0
2014-05-20 09:30:00,64.09,64.44,63.56,63.66,88700.0,64.09,64.44,63.56,63.66,88700.0
2014-05-20 10:00:00,63.61,64.15,63.6,63.83,32400.0,63.61,64.15,63.6,63.83,32400.0
2014-05-20 10:30:00,63.86,64.0,63.72,63.8,84000.0,63.86,64.0,63.72,63.8,84000.0
2014-05-20 11:00:00,63.81,63.88,63.7,63.8,70100.0,63.81,63.88,63.7,63.8,70100.0
2014-05-20 11:30:00,63.82,64.36,63.74,64.3,76800.0,63.82,64.36,63.74,64.3,76800.0
2014-05-20 12:00:00,64.29,64.31,63.9,63.96,34600.0,64.29,64.31,63.9,63.96,34600.0
2014-05-20 12:30:00,63.96,64.01,63.89,63.98,28500.0,63.96,64.01,63.89,63.98,28500.0
2014-05-20 13:00:00,63.93,63.97,63.74,63.88,24100.0,63.93,63.97,63.74,63.88,24100.0
2014-05-20 13:30:00,63.87,63.94,63.79,63.79,27500.0,63.87,63.94,63.79,63.79,27500.0
2014-05-20 14:00:00,63.81,64.07,63.81,64.07,54000.0,63.81,64.07,63.81,64.07,54000.0
2014-05-20 14:30:00,64.04,64.1,64.0,64.03,51000.0,64.04,64.1,64.0,64.03,51000.0
2014-05-20 15:00:00,64.03,64.32,64.03,64.27,60700.0,64.03,64.32,64.03,64.27,60700.0
2014-05-20 15:30:00,64.28,64.37,64.13,64.22,78300.0,64.28,64.37,64.13,64.22,78300.0
2014-05-21 09:30:00,64.2,64.74,63.86,64.57,95400.0,64.2,64.74,63.86,64.57,95400.0
2014-05-21 10:00:00,64.6,64.75,64.54,64.64,66900.0,64.6,64.75,64.54,64.64,66900.0
2014-05-21 10:30:00,64.67,64.91,64.56,64.79,154200.0,64.67,64.91,64.56,64.79,154200.0
2014-05-21 11:00:00,64.79,64.93,64.7,64.74,80900.0,64.79,64.93,64.7,64.74,80900.0
2014-05-21 11:30:00,64.75,64.83,64.68,64.78,172600.0,64.75,64.83,64.68,64.78,172600.0
2014-05-21 12:00:00,64.78,64.84,64.73,64.8,74400.0,64.78,64.84,64.73,64.8,74400.0
2014-05-21 12:30:00,64.81,64.83,64.68,64.76,159000.0,64.81,64.83,64.68,64.76,159000.0
2014-05-21 13:00:00,64.75,64.89,64.73,64.88,94700.0,64.75,64.89,64.73,64.88,94700.0
2014-05-21 13:30:00,64.88,64.89,64.74,64.75,41800.0,64.88,64.89,64.74,64.75,41800.0
2014-05-21 14:00:00,64.75,64.88,64.67,64.78,57200.0,64.75,64.88,64.67,64.78,57200.0
2014-05-21 14:30:00,64.76,64.82,64.73,64.77,46600.0,64.76,64.82,64.73,64.77,46600.0
2014-05-21 15:00:00,64.78,64.83,64.69,64.75,70500.0,64.78,64.83,64.69,64.75,70500.0
2014-05-21 15:30:00,64.75,64.78,64.69,64.71,178100.0,64.75,64.78,64.69,64.71,178100.0
2014-05-22 09:30:00,64.73,65.53,64.73,65.29,86500.0,64.73,65.53,64.73,65.29,86500.0
2014-05-22 10:00:00,65.26,65.62,65.21,65.55,79100.0,65.26,65.62,65.21,65.55,79100.0
2014-05-22 10:30:00,65.57,66.0,65.48,65.89,84700.0,65.57,66.0,65.48,65.89,84700.0
2014-05-22 11:00:00,65.88,65.98,65.79,65.92,66500.0,65.88,65.98,65.79,65.92,66500.0
2014-05-22 11:30:00,65.93,65.97,65.61,65.65,31500.0,65.93,65.97,65.61,65.65,31500.0
2014-05-22 12:00:00,65.65,65.78,65.61,65.64,38500.0,65.65,65.78,65.61,65.64,38500.0
2014-05-22 12:30:00,65.64,65.65,65.52,65.56,18700.0,65.64,65.65,65.52,65.56,18700.0
2014-05-22 13:00:00,65.56,65.64,65.49,65.63,29200.0,65.56,65.64,65.49,65.63,29200.0
2014-05-22 13:30:00,65.62,65.67,65.53,65.58,25200.0,65.62,65.67,65.53,65.58,25200.0
2014-05-22 14:00:00,65.56,65.61,65.51,65.57,24300.0,65.56,65.61,65.51,65.57,24300.0
2014-05-22 14:30:00,65.57,65.71,65.5,65.69,162700.0,65.57,65.71,65.5,65.69,162700.0
2014-05-22 15:00:00,65.67,65.67,65.51,65.62,58800.0,65.67,65.67,65.51,65.62,58800.0
2014-05-22 15:30:00,65.63,65.68,65.42,65.44,276500.0,65.63,65.68,65.42,65.44,276500.0
2014-05-23 09:30:00,65.79,65.97,65.48,65.68,445100.0,65.79,65.97,65.48,65.68,445100.0
2014-05-23 10:00:00,65.67,66.02,65.62,65.99,59600.0,65.67,66.02,65.62,65.99,59600.0
2014-05-23 10:30:00,65.99,65.99,65.89,65.93,24000.0,65.99,65.99,65.89,65.93,24000.0
2014-05-23 11:00:00,65.94,66.0,65.93,65.98,72400.0,65.94,66.0,65.93,65.98,72400.0
2014-05-23 11:30:00,65.96,65.99,65.74,65.74,38900.0,65.96,65.99,65.74,65.74,38900.0
2014-05-23 12:00:00,65.74,65.74,65.52,65.52,22400.0,65.74,65.74,65.52,65.52,22400.0
2014-05-23 12:30:00,65.54,65.56,65.49,65.52,36700.0,65.54,65.56,65.49,65.52,36700.0
2014-05-23 13:00:00,65.51,65.54,65.48,65.48,71400.0,65.51,65.54,65.48,65.48,71400.0
2014-05-23 13:30:00,65.47,65.59,65.33,65.56,69800.0,65.47,65.59,65.33,65.56,69800.0
2014-05-23 14:00:00,65.59,65.62,65.52,65.61,36400.0,65.59,65.62,65.52,65.61,36400.0
2014-05-23 14:30:00,65.59,65.66,65.55,65.66,36400.0,65.59,65.66,65.55,65.66,36400.0
2014-05-23 15:00:00,65.68,65.69,65.5,65.55,139800.0,65.68,65.69,65.5,65.55,139800.0
2014-05-23 15:30:00,65.55,65.56,65.48,65.51,208200.0,65.55,65.56,65.48,65.51,208200.0
2014-05-27 09:30:00,65.72,65.86,65.56,65.64,88800.0,65.72,65.86,65.56,65.64,88800.0
2014-05-27 10:00:00,65.64,65.75,65.58,65.7,72900.0,65.64,65.75,65.58,65.7,72900.0
2014-05-27 10:30:00,65.69,65.72,65.54,65.57,60700.0,65.69,65.72,65.54,65.57,60700.0
2014-05-27 11:00:00,65.58,65.61,65.5,65.53,115900.0,65.58,65.61,65.5,65.53,115900.0
2014-05-27 11:30:00,65.51,65.6,65.5,65.51,51500.0,65.51,65.6,65.5,65.51,51500.0
2014-05-27 12:00:00,65.5,65.74,65.49,65.72,34800.0,65.5,65.74,65.49,65.72,34800.0
2014-05-27 12:30:00,65.72,65.73,65.5,65.6,37500.0,65.72,65.73,65.5,65.6,37500.0
2014-05-27 13:00:00,65.58,65.64,65.5,65.55,20500.0,65.58,65.64,65.5,65.55,20500.0
2014-05-27 13:30:00,65.53,65.6,65.5,65.58,27500.0,65.53,65.6,65.5,65.58,27500.0
2014-05-27 14:00:00,65.58,65.75,65.57,65.66,23000.0,65.58,65.75,65.57,65.66,23000.0
2014-05-27 14:30:00,65.64,65.67,65.49,65.61,49900.0,65.64,65.67,65.49,65.61,49900.0
2014-05-27 15:00:00,65.63,65.88,65.59,65.85,53300.0,65.63,65.88,65.59,65.85,53300.0
2014-05-27 15:30:00,65.85,66.04,65.83,66.03,157300.0,65.85,66.04,65.83,66.03,157300.0
2014-05-28 09:30:00,66.03,66.34,65.88,65.96,72200.0,66.03,66.34,65.88,65.96,72200.0
2014-05-28 10:00:00,65.92,65.98,65.75,65.78,49000.0,65.92,65.98,65.75,65.78,49000.0
2014-05-28 10:30:00,65.77,65.81,65.49,65.54,90300.0,65.77,65.81,65.49,65.54,90300.0
2014-05-28 11:00:00,65.52,65.65,65.51,65.55,26800.0,65.52,65.65,65.51,65.55,26800.0
2014-05-28 11:30:00,65.53,65.62,65.51,65.58,25400.0,65.53,65.62,65.51,65.58,25400.0
2014-05-28 12:00:00,65.56,65.66,65.56,65.6,20400.0,65.56,65.66,65.56,65.6,20400.0
2014-05-28 12:30:00,65.6,65.61,65.49,65.51,28600.0,65.6,65.61,65.49,65.51,28600.0
2014-05-28 13:00:00,65.51,65.52,65.49,65.5,95900.0,65.51,65.52,65.49,65.5,95900.0
2014-05-28 13:30:00,65.51,65.55,65.49,65.53,99500.0,65.51,65.55,65.49,65.53,99500.0
2014-05-28 14:00:00,65.53,65.54,65.5,65.51,48700.0,65.53,65.54,65.5,65.51,48700.0
2014-05-28 14:30:00,65.51,65.56,65.5,65.54,66500.0,65.51,65.56,65.5,65.54,66500.0
2014-05-28 15:00:00,65.53,65.59,65.51,65.53,39600.0,65.53,65.59,65.51,65.53,39600.0
2014-05-28 15:30:00,65.52,65.52,65.36,65.41,169700.0,65.52,65.52,65.36,65.41,169700.0
2014-05-29 09:30:00,65.42,65.49,64.57,64.73,217300.0,65.42,65.49,64.57,64.73,217300.0
2014-05-29 10:00:00,64.7,65.02,64.7,64.94,95100.0,64.7,65.02,64.7,64.94,95100.0
2014-05-29 10:30:00,64.94,65.18,64.92,65.06,45900.0,64.94,65.18,64.92,65.06,45900.0
2014-05-29 11:00:00,65.06,65.07,64.98,65.06,86100.0,65.06,65.07,64.98,65.06,86100.0
2014-05-29 11:30:00,65.06,65.1,65.0,65.03,30600.0,65.06,65.1,65.0,65.03,30600.0
2014-05-29 12:00:00,65.03,65.1,65.0,65.09,30500.0,65.03,65.1,65.0,65.09,30500.0
2014-05-29 12:30:00,65.09,65.1,65.08,65.09,25900.0,65.09,65.1,65.08,65.09,25900.0
2014-05-29 13:00:00,65.09,65.1,64.9,64.9,42400.0,65.09,65.1,64.9,64.9,42400.0
2014-05-29 13:30:00,64.9,64.92,64.78,64.86,38900.0,64.9,64.92,64.78,64.86,38900.0
2014-05-29 14:00:00,64.88,65.01,64.88,65.0,33900.0,64.88,65.01,64.88,65.0,33900.0
2014-05-29 14:30:00,64.99,65.0,64.97,64.98,35700.0,64.99,65.0,64.97,64.98,35700.0
2014-05-29 15:00:00,64.99,65.01,64.95,65.0,87300.0,64.99,65.01,64.95,65.0,87300.0
2014-05-29 15:30:00,65.0,65.09,64.97,65.06,160200.0,65.0,65.09,64.97,65.06,160200.0
2014-05-30 09:30:00,65.51,65.55,64.77,64.77,68900.0,65.51,65.55,64.77,64.77,68900.0
2014-05-30 10:00:00,64.75,64.96,64.69,64.81,38500.0,64.75,64.96,64.69,64.81,38500.0
2014-05-30 10:30:00,64.83,64.9,64.61,64.66,20900.0,64.83,64.9,64.61,64.66,20900.0
2014-05-30 11:00:00,64.62,64.73,64.52,64.52,27900.0,64.62,64.73,64.52,64.52,27900.0
2014-05-30 11:30:00,64.55,64.63,64.52,64.6,22100.0,64.55,64.63,64.52,64.6,22100.0
2014-05-30 12:00:00,64.6,64.62,64.42,64.45,52600.0,64.6,64.62,64.42,64.45,52600.0
2014-05-30 12:30:00,64.44,64.46,64.26,64.4,15700.0,64.44,64.46,64.26,64.4,15700.0
2014-05-30 13:00:00,64.39,64.52,64.3,64.33,25300.0,64.39,64.52,64.3,64.33,25300.0
2014-05-30 13:30:00,64.35,64.4,64.31,64.33,15200.0,64.35,64.4,64.31,64.33,15200.0
2014-05-30 14:00:00,64.35,64.46,64.32,64.41,24600.0,64.35,64.46,64.32,64.41,24600.0
2014-05-30 14:30:00,64.43,64.45,64.31,64.32,24500.0,64.43,64.45,64.31,64.32,24500.0
2014-05-30 15:00:00,64.32,64.48,64.32,64.48,36300.0,64.32,64.48,64.32,64.48,36300.0
2014-05-30 15:30:00,64.48,64.63,64.41,64.48,167900.0,64.48,64.63,64.41,64.48,167900.0
2014-06-02 09:30:00,64.7,64.93,64.3,64.3,44900.0,64.7,64.93,64.3,64.3,44900.0
2014-06-02 10:00:00,64.28,64.38,64.11,64.23,72800.0,64.28,64.38,64.11,64.23,72800.0
2014-06-02 10:30:00,64.23,64.29,64.14,64.14,42600.0,64.23,64.29,64.14,64.14,42600.0
2014-06-02 11:00:00,64.15,64.3,64.14,64.27,36100.0,64.15,64.3,64.14,64.27,36100.0
2014-06-02 11:30:00,64.28,64.34,64.24,64.25,24900.0,64.28,64.34,64.24,64.25,24900.0
2014-06-02 12:00:00,64.26,64.26,64.18,64.19,17100.0,64.26,64.26,64.18,64.19,17100.0
2014-06-02 12:30:00,64.2,64.2,64.08,64.09,24700.0,64.2,64.2,64.08,64.09,24700.0
2014-06-02 13:00:00,64.1,64.11,64.06,64.09,43700.0,64.1,64.11,64.06,64.09,43700.0
2014-06-02 13:30:00,64.09,64.2,64.06,64.14,35300.0,64.09,64.2,64.06,64.14,35300.0
2014-06-02 14:00:00,64.16,64.19,64.09,64.17,25300.0,64.16,64.19,64.09,64.17,25300.0
2014-06-02 14:30:00,64.17,64.3,64.17,64.28,29200.0,64.17,64.3,64.17,64.28,29200.0
2014-06-02 15:00:00,64.28,64.35,64.24,64.27,29700.0,64.28,64.35,64.24,64.27,29700.0
2014-06-02 15:30:00,64.27,64.5,64.24,64.48,112900.0,64.27,64.5,64.24,64.48,112900.0
2014-06-03 09:30:00,64.7,64.7,64.09,64.26,63700.0,64.7,64.7,64.09,64.26,63700.0
2014-06-03 10:00:00,64.3,64.48,64.25,64.31,21100.0,64.3,64.48,64.25,64.31,21100.0
2014-06-03 10:30:00,64.33,64.4,64.25,64.33,23600.0,64.33,64.4,64.25,64.33,23600.0
2014-06-03 11:00:00,64.33,64.38,64.25,64.28,11600.0,64.33,64.38,64.25,64.28,11600.0
2014-06-03 11:30:00,64.25,64.37,64.24,64.29,30600.0,64.25,64.37,64.24,64.29,30600.0
2014-06-03 12:00:00,64.29,64.37,64.29,64.3,10000.0,64.29,64.37,64.29,64.3,10000.0
2014-06-03 12:30:00,64.31,64.4,64.31,64.32,12400.0,64.31,64.4,64.31,64.32,12400.0
2014-06-03 13:00:00,64.35,64.44,64.31,64.35,15500.0,64.35,64.44,64.31,64.35,15500.0
2014-06-03 13:30:00,64.37,64.42,64.31,64.4,27700.0,64.37,64.42,64.31,64.4,27700.0
2014-06-03 14:00:00,64.41,64.41,64.25,64.26,19600.0,64.41,64.41,64.25,64.26,19600.0
2014-06-03 14:30:00,64.25,64.28,64.18,64.26,53500.0,64.25,64.28,64.18,64.26,53500.0
2014-06-03 15:00:00,64.29,64.4,64.23,64.39,16600.0,64.29,64.4,64.23,64.39,16600.0
2014-06-03 15:30:00,64.37,64.37,64.23,64.26,40300.0,64.37,64.37,64.23,64.26,40300.0
2014-06-04 09:30:00,64.13,64.37,64.07,64.28,47200.0,64.13,64.37,64.07,64.28,47200.0
2014-06-04 10:00:00,64.32,64.54,64.21,64.21,60400.0,64.32,64.54,64.21,64.21,60400.0
2014-06-04 10:30:00,64.21,64.45,64.21,64.39,77100.0,64.21,64.45,64.21,64.39,77100.0
2014-06-04 11:00:00,64.39,64.4,64.25,64.34,33400.0,64.39,64.4,64.25,64.34,33400.0
2014-06-04 11:30:00,64.33,64.38,64.25,64.38,31700.0,64.33,64.38,64.25,64.38,31700.0
2014-06-04 12:00:00,64.36,64.48,64.35,64.48,14400.0,64.36,64.48,64.35,64.48,14400.0
2014-06-04 12:30:00,64.5,64.57,64.48,64.52,17100.0,64.5,64.57,64.48,64.52,17100.0
2014-06-04 13:00:00,64.53,64.59,64.42,64.43,31500.0,64.53,64.59,64.42,64.43,31500.0
2014-06-04 13:30:00,64.45,64.45,64.22,64.33,31900.0,64.45,64.45,64.22,64.33,31900.0
2014-06-04 14:00:00,64.33,64.39,64.29,64.34,16500.0,64.33,64.39,64.29,64.34,16500.0
2014-06-04 14:30:00,64.34,64.4,64.23,64.31,31000.0,64.34,64.4,64.23,64.31,31000.0
2014-06-04 15:00:00,64.31,64.58,64.31,64.58,51300.0,64.31,64.58,64.31,64.58,51300.0
2014-06-04 15:30:00,64.58,64.65,64.43,64.45,116200.0,64.58,64.65,64.43,64.45,116200.0
2014-06-05 09:30:00,64.0,64.83,63.93,64.82,43400.0,64.0,64.83,63.93,64.82,43400.0
2014-06-05 10:00:00,64.8,64.85,64.54,64.7,21300.0,64.8,64.85,64.54,64.7,21300.0
2014-06-05 10:30:00,64.71,64.72,64.54,64.54,27700.0,64.71,64.72,64.54,64.54,27700.0
2014-06-05 11:00:00,64.55,64.91,64.55,64.89,43700.0,64.55,64.91,64.55,64.89,43700.0
2014-06-05 11:30:00,64.89,65.15,64.84,65.04,28400.0,64.89,65.15,64.84,65.04,28400.0
2014-06-05 12:00:00,65.07,65.22,65.07,65.2,30200.0,65.07,65.22,65.07,65.2,30200.0
2014-06-05 12:30:00,65.2,65.38,65.07,65.14,18500.0,65.2,65.38,65.07,65.14,18500.0
2014-06-05 13:00:00,65.13,65.23,65.12,65.13,10800.0,65.13,65.23,65.12,65.13,10800.0
2014-06-05 13:30:00,65.13,65.25,65.07,65.25,18100.0,65.13,65.25,65.07,65.25,18100.0
2014-06-05 14:00:00,65.25,65.37,65.22,65.31,28700.0,65.25,65.37,65.22,65.31,28700.0
2014-06-05 14:30:00,65.31,65.38,65.19,65.2,31100.0,65.31,65.38,65.19,65.2,31100.0
2014-06-05 15:00:00,65.19,65.26,65.09,65.16,28500.0,65.19,65.26,65.09,65.16,28500.0
2014-06-05 15:30:00,65.16,65.21,65.09,65.17,123300.0,65.16,65.21,65.09,65.17,123300.0
2014-06-06 09:30:00,65.59,65.75,65.05,65.65,66900.0,65.59,65.75,65.05,65.65,66900.0
2014-06-06 10:00:00,65.65,65.83,65.65,65.78,67000.0,65.65,65.83,65.65,65.78,67000.0
2014-06-06 10:30:00,65.78,65.99,65.78,65.98,21200.0,65.78,65.99,65.78,65.98,21200.0
2014-06-06 11:00:00,65.98,65.99,65.88,65.92,24800.0,65.98,65.99,65.88,65.92,24800.0
2014-06-06 11:30:00,65.9,65.92,65.83,65.88,13900.0,65.9,65.92,65.83,65.88,13900.0
2014-06-06 12:00:00,65.87,65.89,65.75,65.79,18900.0,65.87,65.89,65.75,65.79,18900.0
2014-06-06 12:30:00,65.79,65.92,65.79,65.9,24700.0,65.79,65.92,65.79,65.9,24700.0
2014-06-06 13:00:00,65.89,65.89,65.76,65.81,17000.0,65.89,65.89,65.76,65.81,17000.0
2014-06-06 13:30:00,65.82,65.9,65.81,65.85,21100.0,65.82,65.9,65.81,65.85,21100.0
2014-06-06 14:00:00,65.86,65.87,65.84,65.85,37800.0,65.86,65.87,65.84,65.85,37800.0
2014-06-06 14:30:00,65.85,65.88,65.83,65.87,30000.0,65.85,65.88,65.83,65.87,30000.0
2014-06-06 15:00:00,65.87,65.88,65.78,65.78,49100.0,65.87,65.88,65.78,65.78,49100.0
2014-06-06 15:30:00,65.79,65.85,65.77,65.84,93200.0,65.79,65.85,65.77,65.84,93200.0
2014-06-09 09:30:00,65.66,65.8,65.55,65.66,32100.0,65.66,65.8,65.55,65.66,32100.0
2014-06-09 10:00:00,65.68,65.69,65.45,65.6,25000.0,65.68,65.69,65.45,65.6,25000.0
2014-06-09 10:30:00,65.59,65.86,65.55,65.81,32700.0,65.59,65.86,65.55,65.81,32700.0
2014-06-09 11:00:00,65.8,65.88,65.68,65.86,14900.0,65.8,65.88,65.68,65.86,14900.0
2014-06-09 11:30:00,65.85,65.9,65.8,65.86,13500.0,65.85,65.9,65.8,65.86,13500.0
2014-06-09 12:00:00,65.85,65.89,65.81,65.81,17500.0,65.85,65.89,65.81,65.81,17500.0
2014-06-09 12:30:00,65.83,65.88,65.78,65.81,15700.0,65.83,65.88,65.78,65.81,15700.0
2014-06-09 13:00:00,65.81,65.81,65.63,65.63,9900.0,65.81,65.81,65.63,65.63,9900.0
2014-06-09 13:30:00,65.66,65.71,65.56,65.57,16700.0,65.66,65.71,65.56,65.57,16700.0
2014-06-09 14:00:00,65.55,65.59,65.37,65.39,33700.0,65.55,65.59,65.37,65.39,33700.0
2014-06-09 14:30:00,65.4,65.67,65.4,65.65,24700.0,65.4,65.67,65.4,65.65,24700.0
2014-06-09 15:00:00,65.66,65.73,65.6,65.65,32500.0,65.66,65.73,65.6,65.65,32500.0
2014-06-09 15:30:00,65.65,65.65,65.45,65.59,121500.0,65.65,65.65,65.45,65.59,121500.0
2014-06-10 09:30:00,65.36,65.63,65.1,65.32,59200.0,65.36,65.63,65.1,65.32,59200.0
2014-06-10 10:00:00,65.32,65.44,65.21,65.39,35000.0,65.32,65.44,65.21,65.39,35000.0
2014-06-10 10:30:00,65.4,65.48,65.31,65.31,32000.0,65.4,65.48,65.31,65.31,32000.0
2014-06-10 11:00:00,65.31,65.42,65.29,65.3,34400.0,65.31,65.42,65.29,65.3,34400.0
2014-06-10 11:30:00,65.29,65.37,65.22,65.3,37100.0,65.29,65.37,65.22,65.3,37100.0
2014-06-10 12:00:00,65.28,65.29,65.2,65.26,72400.0,65.28,65.29,65.2,65.26,72400.0
2014-06-10 12:30:00,65.26,65.31,65.22,65.29,53300.0,65.26,65.31,65.22,65.29,53300.0
2014-06-10 13:00:00,65.29,65.42,65.26,65.34,32400.0,65.29,65.42,65.26,65.34,32400.0
2014-06-10 13:30:00,65.35,65.52,65.29,65.5,25100.0,65.35,65.52,65.29,65.5,25100.0
2014-06-10 14:00:00,65.5,65.53,65.47,65.49,22600.0,65.5,65.53,65.47,65.49,22600.0
2014-06-10 14:30:00,65.5,65.53,65.47,65.51,18900.0,65.5,65.53,65.47,65.51,18900.0
2014-06-10 15:00:00,65.53,65.57,65.48,65.48,30900.0,65.53,65.57,65.48,65.48,30900.0
2014-06-10 15:30:00,65.49,65.52,65.38,65.39,134900.0,65.49,65.52,65.38,65.39,134900.0
2014-06-11 09:30:00,65.24,65.48,65.06,65.43,28300.0,65.24,65.48,65.06,65.43,28300.0
2014-06-11 10:00:00,65.49,65.49,65.22,65.22,45500.0,65.49,65.49,65.22,65.22,45500.0
2014-06-11 10:30:00,65.21,65.21,65.0,65.01,43900.0,65.21,65.21,65.0,65.01,43900.0
2014-06-11 11:00:00,65.01,65.1,64.97,65.01,75000.0,65.01,65.1,64.97,65.01,75000.0
2014-06-11 11:30:00,65.02,65.06,64.91,65.06,46200.0,65.02,65.06,64.91,65.06,46200.0
2014-06-11 12:00:00,65.06,65.24,65.06,65.24,23900.0,65.06,65.24,65.06,65.24,23900.0
2014-06-11 12:30:00,65.24,65.25,65.2,65.23,26400.0,65.24,65.25,65.2,65.23,26400.0
2014-06-11 13:00:00,65.22,65.24,65.14,65.22,37100.0,65.22,65.24,65.14,65.22,37100.0
2014-06-11 13:30:00,65.23,65.24,65.16,65.19,57400.0,65.23,65.24,65.16,65.19,57400.0
2014-06-11 14:00:00,65.18,65.23,65.1,65.21,24800.0,65.18,65.23,65.1,65.21,24800.0
2014-06-11 14:30:00,65.23,65.27,65.18,65.24,37400.0,65.23,65.27,65.18,65.24,37400.0
2014-06-11 15:00:00,65.26,65.37,65.22,65.35,33000.0,65.26,65.37,65.22,65.35,33000.0
2014-06-11 15:30:00,65.37,65.4,65.25,65.31,83300.0,65.37,65.4,65.25,65.31,83300.0
2014-06-12 09:30:00,64.91,65.73,64.85,65.53,65000.0,64.91,65.73,64.85,65.53,65000.0
2014-06-12 10:00:00,65.55,65.74,65.43,65.43,36200.0,65.55,65.74,65.43,65.43,36200.0
2014-06-12 10:30:00,65.41,65.63,65.36,65.6,49400.0,65.41,65.63,65.36,65.6,49400.0
2014-06-12 11:00:00,65.59,65.72,65.54,65.72,21200.0,65.59,65.72,65.54,65.72,21200.0
2014-06-12 11:30:00,65.72,65.74,65.63,65.69,20400.0,65.72,65.74,65.63,65.69,20400.0
2014-06-12 12:00:00,65.69,65.69,65.48,65.56,17900.0,65.69,65.69,65.48,65.56,17900.0
2014-06-12 12:30:00,65.54,65.62,65.36,65.39,14500.0,65.54,65.62,65.36,65.39,14500.0
2014-06-12 13:00:00,65.41,65.43,65.32,65.33,31200.0,65.41,65.43,65.32,65.33,31200.0
2014-06-12 13:30:00,65.32,65.37,65.23,65.27,44000.0,65.32,65.37,65.23,65.27,44000.0
2014-06-12 14:00:00,65.29,65.34,65.17,65.28,40000.0,65.29,65.34,65.17,65.28,40000.0
2014-06-12 14:30:00,65.28,65.34,65.19,65.21,43400.0,65.28,65.34,65.19,65.21,43400.0
2014-06-12 15:00:00,65.19,65.35,65.19,65.27,50100.0,65.19,65.35,65.19,65.27,50100.0
2014-06-12 15:30:00,65.27,65.45,65.19,65.4,124700.0,65.27,65.45,65.19,65.4,124700.0
2014-06-13 09:30:00,65.5,65.84,65.4,65.5,50300.0,65.5,65.84,65.4,65.5,50300.0
2014-06-13 10:00:00,65.48,65.57,65.29,65.46,52600.0,65.48,65.57,65.29,65.46,52600.0
2014-06-13 10:30:00,65.47,65.65,65.41,65.62,33800.0,65.47,65.65,65.41,65.62,33800.0
2014-06-13 11:00:00,65.61,65.65,65.5,65.55,19400.0,65.61,65.65,65.5,65.55,19400.0
2014-06-13 11:30:00,65.53,65.75,65.5,65.72,27800.0,65.53,65.75,65.5,65.72,27800.0
2014-06-13 12:00:00,65.71,65.76,65.62,65.62,15500.0,65.71,65.76,65.62,65.62,15500.0
2014-06-13 12:30:00,65.62,65.77,65.5,65.74,24700.0,65.62,65.77,65.5,65.74,24700.0
2014-06-13 13:00:00,65.73,65.78,65.55,65.62,16200.0,65.73,65.78,65.55,65.62,16200.0
2014-06-13 13:30:00,65.6,65.62,65.55,65.61,17100.0,65.6,65.62,65.55,65.61,17100.0
2014-06-13 14:00:00,65.59,65.75,65.58,65.67,21900.0,65.59,65.75,65.58,65.67,21900.0
2014-06-13 14:30:00,65.69,65.82,65.68,65.8,25400.0,65.69,65.82,65.68,65.8,25400.0
2014-06-13 15:00:00,65.8,65.88,65.64,65.64,31400.0,65.8,65.88,65.64,65.64,31400.0
2014-06-13 15:30:00,65.66,65.86,65.66,65.81,82600.0,65.66,65.86,65.66,65.81,82600.0
2014-06-16 09:30:00,65.77,66.19,65.36,65.87,75400.0,65.77,66.19,65.36,65.87,75400.0
2014-06-16 10:00:00,65.85,66.22,65.84,66.1,53200.0,65.85,66.22,65.84,66.1,53200.0
2014-06-16 10:30:00,66.1,66.54,66.09,66.53,65900.0,66.1,66.54,66.09,66.53,65900.0
2014-06-16 11:00:00,66.52,66.54,66.42,66.5,56500.0,66.52,66.54,66.42,66.5,56500.0
2014-06-16 11:30:00,66.49,66.49,66.36,66.46,56400.0,66.49,66.49,66.36,66.46,56400.0
2014-06-16 12:00:00,66.45,66.75,66.43,66.56,62900.0,66.45,66.75,66.43,66.56,62900.0
2014-06-16 12:30:00,66.56,66.59,66.48,66.51,32600.0,66.56,66.59,66.48,66.51,32600.0
2014-06-16 13:00:00,66.52,66.54,66.24,66.47,43800.0,66.52,66.54,66.24,66.47,43800.0
2014-06-16 13:30:00,66.47,66.56,66.3,66.34,20900.0,66.47,66.56,66.3,66.34,20900.0
2014-06-16 14:00:00,66.33,66.46,66.32,66.42,23800.0,66.33,66.46,66.32,66.42,23800.0
2014-06-16 14:30:00,66.42,66.48,66.35,66.38,27600.0,66.42,66.48,66.35,66.38,27600.0
2014-06-16 15:00:00,66.35,66.35,66.24,66.28,22900.0,66.35,66.35,66.24,66.28,22900.0
2014-06-16 15:30:00,66.28,66.34,66.26,66.28,57600.0,66.28,66.34,66.26,66.28,57600.0
2014-06-17 09:30:00,66.29,67.09,66.06,66.95,66200.0,66.29,67.09,66.06,66.95,66200.0
2014-06-17 10:00:00,66.94,66.96,66.69,66.86,34200.0,66.94,66.96,66.69,66.86,34200.0
2014-06-17 10:30:00,66.86,66.87,66.58,66.81,27900.0,66.86,66.87,66.58,66.81,27900.0
2014-06-17 11:00:00,66.81,66.85,66.68,66.79,29900.0,66.81,66.85,66.68,66.79,29900.0
2014-06-17 11:30:00,66.8,66.99,66.78,66.97,51900.0,66.8,66.99,66.78,66.97,51900.0
2014-06-17 12:00:00,66.97,66.97,66.82,66.82,22300.0,66.97,66.97,66.82,66.82,22300.0
2014-06-17 12:30:00,66.83,66.86,66.78,66.81,19000.0,66.83,66.86,66.78,66.81,19000.0
2014-06-17 13:00:00,66.81,66.87,66.77,66.84,33300.0,66.81,66.87,66.77,66.84,33300.0
2014-06-17 13:30:00,66.84,66.96,66.81,66.93,29800.0,66.84,66.96,66.81,66.93,29800.0
2014-06-17 14:00:00,66.92,67.0,66.86,66.91,46300.0,66.92,67.0,66.86,66.91,46300.0
2014-06-17 14:30:00,66.92,67.04,66.86,67.01,32900.0,66.92,67.04,66.86,67.01,32900.0
2014-06-17 15:00:00,67.01,67.01,66.78,66.83,53400.0,67.01,67.01,66.78,66.83,53400.0
2014-06-17 15:30:00,66.83,66.94,66.79,66.83,131600.0,66.83,66.94,66.79,66.83,131600.0
2014-06-18 09:30:00,66.9,67.58,66.84,67.52,79500.0,66.9,67.58,66.84,67.52,79500.0
2014-06-18 10:00:00,67.49,67.7,67.4,67.7,54100.0,67.49,67.7,67.4,67.7,54100.0
2014-06-18 10:30:00,67.7,67.86,67.4,67.44,57600.0,67.7,67.86,67.4,67.44,57600.0
2014-06-18 11:00:00,67.42,67.44,67.36,67.42,51400.0,67.42,67.44,67.36,67.42,51400.0
2014-06-18 11:30:00,67.41,67.42,67.31,67.33,27200.0,67.41,67.42,67.31,67.33,27200.0
2014-06-18 12:00:00,67.34,67.37,67.28,67.35,50900.0,67.34,67.37,67.28,67.35,50900.0
2014-06-18 12:30:00,67.34,67.37,67.31,67.37,34100.0,67.34,67.37,67.31,67.37,34100.0
2014-06-18 13:00:00,67.37,67.47,67.34,67.47,32200.0,67.37,67.47,67.34,67.47,32200.0
2014-06-18 13:30:00,67.46,67.54,67.4,67.42,57500.0,67.46,67.54,67.4,67.42,57500.0
2014-06-18 14:00:00,67.42,67.79,67.36,67.7,82500.0,67.42,67.79,67.36,67.7,82500.0
2014-06-18 14:30:00,67.67,67.78,67.57,67.6,48800.0,67.67,67.78,67.57,67.6,48800.0
2014-06-18 15:00:00,67.61,67.78,67.56,67.57,56500.0,67.61,67.78,67.56,67.57,56500.0
2014-06-18 15:30:00,67.57,67.86,67.54,67.74,145700.0,67.57,67.86,67.54,67.74,145700.0
2014-06-19 09:30:00,67.8,68.13,67.58,67.79,148800.0,67.8,68.13,67.58,67.79,148800.0
2014-06-19 10:00:00,67.78,67.97,67.78,67.83,85700.0,67.78,67.97,67.78,67.83,85700.0
2014-06-19 10:30:00,67.86,67.98,67.8,67.94,89500.0,67.86,67.98,67.8,67.94,89500.0
2014-06-19 11:00:00,67.95,68.07,67.94,68.0,40400.0,67.95,68.07,67.94,68.0,40400.0
2014-06-19 11:30:00,67.99,68.13,67.99,68.02,26000.0,67.99,68.13,67.99,68.02,26000.0
2014-06-19 12:00:00,68.02,68.1,68.0,68.05,21600.0,68.02,68.1,68.0,68.05,21600.0
2014-06-19 12:30:00,68.02,68.04,67.93,68.04,33800.0,68.02,68.04,67.93,68.04,33800.0
2014-06-19 13:00:00,68.04,68.05,67.98,67.98,73900.0,68.04,68.05,67.98,67.98,73900.0
2014-06-19 13:30:00,67.99,68.02,67.93,68.0,39200.0,67.99,68.02,67.93,68.0,39200.0
2014-06-19 14:00:00,68.0,68.11,67.97,68.05,28800.0,68.0,68.11,67.97,68.05,28800.0
2014-06-19 14:30:00,68.03,68.03,67.93,67.95,25200.0,68.03,68.03,67.93,67.95,25200.0
2014-06-19 15:00:00,67.96,68.03,67.96,67.96,53100.0,67.96,68.03,67.96,67.96,53100.0
2014-06-19 15:30:00,67.97,68.0,67.91,68.0,97500.0,67.97,68.0,67.91,68.0,97500.0
2014-06-20 09:30:00,68.06,68.08,67.62,67.67,345900.0,68.06,68.08,67.62,67.67,345900.0
2014-06-20 10:00:00,67.63,67.76,67.49,67.62,75900.0,67.63,67.76,67.49,67.62,75900.0
2014-06-20 10:30:00,67.62,67.82,67.61,67.8,98600.0,67.62,67.82,67.61,67.8,98600.0
2014-06-20 11:00:00,67.81,67.83,67.62,67.76,102700.0,67.81,67.83,67.62,67.76,102700.0
2014-06-20 11:30:00,67.76,67.81,67.32,67.5,77300.0,67.76,67.81,67.32,67.5,77300.0
2014-06-20 12:00:00,67.51,67.52,67.33,67.41,50000.0,67.51,67.52,67.33,67.41,50000.0
2014-06-20 12:30:00,67.38,67.46,67.3,67.35,53000.0,67.38,67.46,67.3,67.35,53000.0
2014-06-20 13:00:00,67.35,67.39,67.32,67.36,43500.0,67.35,67.39,67.32,67.36,43500.0
2014-06-20 13:30:00,67.37,67.4,67.35,67.35,78100.0,67.37,67.4,67.35,67.35,78100.0
2014-06-20 14:00:00,67.34,67.38,67.31,67.37,44900.0,67.34,67.38,67.31,67.37,44900.0
2014-06-20 14:30:00,67.37,67.51,67.36,67.45,44800.0,67.37,67.51,67.36,67.45,44800.0
2014-06-20 15:00:00,67.44,67.5,67.38,67.45,66500.0,67.44,67.5,67.38,67.45,66500.0
2014-06-20 15:30:00,67.46,67.55,67.43,67.54,138400.0,67.46,67.55,67.43,67.54,138400.0
2014-06-23 09:30:00,67.79,67.84,67.15,67.25,94100.0,67.79,67.84,67.15,67.25,94100.0
2014-06-23 10:00:00,67.25,67.3,67.14,67.19,48900.0,67.25,67.3,67.14,67.19,48900.0
2014-06-23 10:30:00,67.2,67.25,67.08,67.2,46900.0,67.2,67.25,67.08,67.2,46900.0
2014-06-23 11:00:00,67.21,67.3,67.19,67.19,15400.0,67.21,67.3,67.19,67.19,15400.0
2014-06-23 11:30:00,67.19,67.28,67.12,67.15,41200.0,67.19,67.28,67.12,67.15,41200.0
2014-06-23 12:00:00,67.13,67.27,67.09,67.21,36000.0,67.13,67.27,67.09,67.21,36000.0
2014-06-23 12:30:00,67.21,67.25,67.13,67.14,41400.0,67.21,67.25,67.13,67.14,41400.0
2014-06-23 13:00:00,67.14,67.17,66.98,66.99,36400.0,67.14,67.17,66.98,66.99,36400.0
2014-06-23 13:30:00,66.99,67.15,66.98,67.11,44500.0,66.99,67.15,66.98,67.11,44500.0
2014-06-23 14:00:00,67.1,67.15,67.02,67.04,38600.0,67.1,67.15,67.02,67.04,38600.0
2014-06-23 14:30:00,67.03,67.05,66.97,67.0,35600.0,67.03,67.05,66.97,67.0,35600.0
2014-06-23 15:00:00,67.0,67.02,66.95,66.97,46900.0,67.0,67.02,66.95,66.97,46900.0
2014-06-23 15:30:00,66.97,67.04,66.94,67.02,139600.0,66.97,67.04,66.94,67.02,139600.0
2014-06-24 09:30:00,67.05,67.26,67.0,67.05,29100.0,67.05,67.26,67.0,67.05,29100.0
2014-06-24 10:00:00,67.08,67.15,66.86,66.96,60900.0,67.08,67.15,66.86,66.96,60900.0
2014-06-24 10:30:00,66.92,67.02,66.91,66.98,51000.0,66.92,67.02,66.91,66.98,51000.0
2014-06-24 11:00:00,66.98,67.13,66.98,67.1,28000.0,66.98,67.13,66.98,67.1,28000.0
2014-06-24 11:30:00,67.13,67.17,67.09,67.16,16200.0,67.13,67.17,67.09,67.16,16200.0
2014-06-24 12:00:00,67.17,67.18,67.07,67.07,12800.0,67.17,67.18,67.07,67.07,12800.0
2014-06-24 12:30:00,67.06,67.16,67.05,67.13,15000.0,67.06,67.16,67.05,67.13,15000.0
2014-06-24 13:00:00,67.11,67.11,66.97,67.09,25700.0,67.11,67.11,66.97,67.09,25700.0
2014-06-24 13:30:00,67.07,67.09,66.99,67.0,18100.0,67.07,67.09,66.99,67.0,18100.0
2014-06-24 14:00:00,67.0,67.05,66.92,66.94,37100.0,67.0,67.05,66.92,66.94,37100.0
2014-06-24 14:30:00,66.93,66.96,66.85,66.87,24900.0,66.93,66.96,66.85,66.87,24900.0
2014-06-24 15:00:00,66.88,66.88,66.58,66.58,77000.0,66.88,66.88,66.58,66.58,77000.0
2014-06-24 15:30:00,66.61,66.69,66.47,66.57,105600.0,66.61,66.69,66.47,66.57,105600.0
2014-06-25 09:30:00,66.49,66.62,66.39,66.44,84300.0,66.49,66.62,66.39,66.44,84300.0
2014-06-25 10:00:00,66.44,66.6,66.39,66.42,54700.0,66.44,66.6,66.39,66.42,54700.0
2014-06-25 10:30:00,66.41,66.69,66.39,66.66,51800.0,66.41,66.69,66.39,66.66,51800.0
2014-06-25 11:00:00,66.67,66.94,66.65,66.83,20200.0,66.67,66.94,66.65,66.83,20200.0
2014-06-25 11:30:00,66.83,66.93,66.7,66.91,12800.0,66.83,66.93,66.7,66.91,12800.0
2014-06-25 12:00:00,66.92,66.95,66.82,66.84,11100.0,66.92,66.95,66.82,66.84,11100.0
2014-06-25 12:30:00,66.85,66.86,66.67,66.69,21600.0,66.85,66.86,66.67,66.69,21600.0
2014-06-25 13:00:00,66.75,66.82,66.7,66.8,14200.0,66.75,66.82,66.7,66.8,14200.0
2014-06-25 13:30:00,66.8,66.9,66.78,66.87,27200.0,66.8,66.9,66.78,66.87,27200.0
2014-06-25 14:00:00,66.87,66.91,66.79,66.83,28300.0,66.87,66.91,66.79,66.83,28300.0
2014-06-25 14:30:00,66.83,66.93,66.8,66.82,32800.0,66.83,66.93,66.8,66.82,32800.0
2014-06-25 15:00:00,66.81,66.87,66.8,66.84,37700.0,66.81,66.87,66.8,66.84,37700.0
2014-06-25 15:30:00,66.84,66.87,66.73,66.76,98000.0,66.84,66.87,66.73,66.76,98000.0
2014-06-26 09:30:00,66.58,66.86,66.44,66.54,53300.0,66.58,66.86,66.44,66.54,53300.0
2014-06-26 10:00:00,66.52,66.61,66.39,66.44,41200.0,66.52,66.61,66.39,66.44,41200.0
2014-06-26 10:30:00,66.44,66.44,66.23,66.39,45800.0,66.44,66.44,66.23,66.39,45800.0
2014-06-26 11:00:00,66.41,66.43,66.25,66.33,23000.0,66.41,66.43,66.25,66.33,23000.0
2014-06-26 11:30:00,66.34,66.38,66.24,66.25,30000.0,66.34,66.38,66.24,66.25,30000.0
2014-06-26 12:00:00,66.25,66.26,66.13,66.24,66600.0,66.25,66.26,66.13,66.24,66600.0
2014-06-26 12:30:00,66.23,66.24,66.18,66.18,22300.0,66.23,66.24,66.18,66.18,22300.0
2014-06-26 13:00:00,66.18,66.21,66.15,66.19,100600.0,66.18,66.21,66.15,66.19,100600.0
2014-06-26 13:30:00,66.19,66.28,66.17,66.22,52700.0,66.19,66.28,66.17,66.22,52700.0
2014-06-26 14:00:00,66.22,66.27,66.14,66.19,44900.0,66.22,66.27,66.14,66.19,44900.0
2014-06-26 14:30:00,66.18,66.25,66.12,66.2,77300.0,66.18,66.25,66.12,66.2,77300.0
2014-06-26 15:00:00,66.2,66.3,66.13,66.15,87500.0,66.2,66.3,66.13,66.15,87500.0
2014-06-26 15:30:00,66.15,66.23,66.07,66.17,173600.0,66.15,66.23,66.07,66.17,173600.0
2014-06-27 09:30:00,66.25,67.04,66.24,66.95,66200.0,66.25,67.04,66.24,66.95,66200.0
2014-06-27 10:00:00,66.92,67.08,66.83,66.97,28500.0,66.92,67.08,66.83,66.97,28500.0
2014-06-27 10:30:00,67.0,67.18,67.0,67.11,33300.0,67.0,67.18,67.0,67.11,33300.0
2014-06-27 11:00:00,67.11,67.19,67.07,67.15,39100.0,67.11,67.19,67.07,67.15,39100.0
2014-06-27 11:30:00,67.16,67.17,67.09,67.14,37600.0,67.16,67.17,67.09,67.14,37600.0
2014-06-27 12:00:00,67.15,67.18,67.08,67.16,25400.0,67.15,67.18,67.08,67.16,25400.0
2014-06-27 12:30:00,67.14,67.17,67.06,67.15,10700.0,67.14,67.17,67.06,67.15,10700.0
2014-06-27 13:00:00,67.15,67.19,66.79,66.8,33600.0,67.15,67.19,66.79,66.8,33600.0
2014-06-27 13:30:00,66.82,66.85,66.71,66.83,14300.0,66.82,66.85,66.71,66.83,14300.0
2014-06-27 14:00:00,66.83,66.95,66.82,66.84,17900.0,66.83,66.95,66.82,66.84,17900.0
2014-06-27 14:30:00,66.85,66.96,66.84,66.91,17300.0,66.85,66.96,66.84,66.91,17300.0
2014-06-27 15:00:00,66.9,66.94,66.81,66.87,25500.0,66.9,66.94,66.81,66.87,25500.0
2014-06-27 15:30:00,66.87,66.95,66.82,66.86,65800.0,66.87,66.95,66.82,66.86,65800.0
2014-06-30 09:30:00,66.96,67.43,66.88,66.99,45300.0,66.96,67.43,66.88,66.99,45300.0
2014-06-30 10:00:00,67.02,67.12,66.96,66.99,41600.0,67.02,67.12,66.96,66.99,41600.0
2014-06-30 10:30:00,66.99,67.15,66.91,67.11,14700.0,66.99,67.15,66.91,67.11,14700.0
2014-06-30 11:00:00,67.11,67.2,66.99,67.08,20100.0,67.11,67.2,66.99,67.08,20100.0
2014-06-30 11:30:00,67.08,67.21,67.08,67.14,8400.0,67.08,67.21,67.08,67.14,8400.0
2014-06-30 12:00:00,67.14,67.27,67.12,67.26,13200.0,67.14,67.27,67.12,67.26,13200.0
2014-06-30 12:30:00,67.25,67.3,67.2,67.27,8000.0,67.25,67.3,67.2,67.27,8000.0
2014-06-30 13:00:00,67.26,67.31,67.21,67.27,10700.0,67.26,67.31,67.21,67.27,10700.0
2014-06-30 13:30:00,67.26,67.32,67.24,67.29,8800.0,67.26,67.32,67.24,67.29,8800.0
2014-06-30 14:00:00,67.29,67.29,67.2,67.22,18700.0,67.29,67.29,67.2,67.22,18700.0
2014-06-30 14:30:00,67.22,67.24,67.05,67.06,27100.0,67.22,67.24,67.05,67.06,27100.0
2014-06-30 15:00:00,67.05,67.23,67.02,67.2,22100.0,67.05,67.23,67.02,67.2,22100.0
2014-06-30 15:30:00,67.2,67.22,66.99,67.04,85700.0,67.2,67.22,66.99,67.04,85700.0
2014-07-01 09:30:00,67.07,67.16,66.79,67.13,80800.0,67.07,67.16,66.79,67.13,80800.0
2014-07-01 10:00:00,67.13,67.39,67.07,67.07,31200.0,67.13,67.39,67.07,67.07,31200.0
2014-07-01 10:30:00,67.08,67.27,67.03,67.19,26100.0,67.08,67.27,67.03,67.19,26100.0
2014-07-01 11:00:00,67.2,67.27,67.06,67.24,21900.0,67.2,67.27,67.06,67.24,21900.0
2014-07-01 11:30:00,67.24,67.3,67.23,67.23,24700.0,67.24,67.3,67.23,67.23,24700.0
2014-07-01 12:00:00,67.23,67.44,67.23,67.41,16300.0,67.23,67.44,67.23,67.41,16300.0
2014-07-01 12:30:00,67.4,67.47,67.36,67.47,29900.0,67.4,67.47,67.36,67.47,29900.0
2014-07-01 13:00:00,67.48,67.52,67.45,67.45,20800.0,67.48,67.52,67.45,67.45,20800.0
2014-07-01 13:30:00,67.46,67.46,67.4,67.42,22700.0,67.46,67.46,67.4,67.42,22700.0
2014-07-01 14:00:00,67.44,67.45,67.32,67.35,24700.0,67.44,67.45,67.32,67.35,24700.0
2014-07-01 14:30:00,67.35,67.43,67.34,67.38,23100.0,67.35,67.43,67.34,67.38,23100.0
2014-07-01 15:00:00,67.39,67.5,67.37,67.48,34300.0,67.39,67.5,67.37,67.48,34300.0
2014-07-01 15:30:00,67.48,67.52,67.27,67.29,67800.0,67.48,67.52,67.27,67.29,67800.0
2014-07-02 09:30:00,67.12,67.68,66.88,67.64,58600.0,67.12,67.68,66.88,67.64,58600.0
2014-07-02 10:00:00,67.68,67.71,67.32,67.37,17700.0,67.68,67.71,67.32,67.37,17700.0
2014-07-02 10:30:00,67.35,67.51,67.32,67.37,19000.0,67.35,67.51,67.32,67.37,19000.0
2014-07-02 11:00:00,67.39,67.4,67.23,67.3,30900.0,67.39,67.4,67.23,67.3,30900.0
2014-07-02 11:30:00,67.3,67.37,67.24,67.25,25100.0,67.3,67.37,67.24,67.25,25100.0
2014-07-02 12:00:00,67.25,67.31,67.24,67.24,21100.0,67.25,67.31,67.24,67.24,21100.0
2014-07-02 12:30:00,67.24,67.32,67.24,67.3,17100.0,67.24,67.32,67.24,67.3,17100.0
2014-07-02 13:00:00,67.29,67.33,67.28,67.3,15600.0,67.29,67.33,67.28,67.3,15600.0
2014-07-02 13:30:00,67.29,67.31,67.1,67.13,19200.0,67.29,67.31,67.1,67.13,19200.0
2014-07-02 14:00:00,67.15,67.16,67.0,67.0,29000.0,67.15,67.16,67.0,67.0,29000.0
2014-07-02 14:30:00,67.0,67.07,66.97,66.97,27500.0,67.0,67.07,66.97,66.97,27500.0
2014-07-02 15:00:00,66.98,67.08,66.97,66.99,34500.0,66.98,67.08,66.97,66.99,34500.0
2014-07-02 15:30:00,67.0,67.02,66.91,67.0,91600.0,67.0,67.02,66.91,67.0,91600.0
2014-07-03 09:30:00,67.16,67.39,67.01,67.34,43900.0,67.16,67.39,67.01,67.34,43900.0
2014-07-03 10:00:00,67.31,67.56,67.28,67.52,40200.0,67.31,67.56,67.28,67.52,40200.0
2014-07-03 10:30:00,67.54,67.59,67.06,67.08,100800.0,67.54,67.59,67.06,67.08,100800.0
2014-07-03 11:00:00,67.1,67.38,67.02,67.25,169500.0,67.1,67.38,67.02,67.25,169500.0
2014-07-03 11:30:00,67.23,67.28,67.19,67.24,33700.0,67.23,67.28,67.19,67.24,33700.0
2014-07-03 12:00:00,67.24,67.28,67.19,67.25,58100.0,67.24,67.28,67.19,67.25,58100.0
2014-07-03 12:30:00,67.25,67.28,67.18,67.23,46100.0,67.25,67.28,67.18,67.23,46100.0
2014-07-07 09:30:00,66.88,66.88,66.6,66.68,114000.0,66.88,66.88,66.6,66.68,114000.0
2014-07-07 10:00:00,66.7,66.8,66.6,66.71,74400.0,66.7,66.8,66.6,66.71,74400.0
2014-07-07 10:30:00,66.71,66.73,66.51,66.57,59600.0,66.71,66.73,66.51,66.57,59600.0
2014-07-07 11:00:00,66.58,66.58,66.19,66.19,81300.0,66.58,66.58,66.19,66.19,81300.0
2014-07-07 11:30:00,66.18,66.22,66.11,66.12,45100.0,66.18,66.22,66.11,66.12,45100.0
2014-07-07 12:00:00,66.11,66.21,66.08,66.16,44400.0,66.11,66.21,66.08,66.16,44400.0
2014-07-07 12:30:00,66.17,66.25,66.16,66.24,27000.0,66.17,66.25,66.16,66.24,27000.0
2014-07-07 13:00:00,66.23,66.25,66.13,66.18,38400.0,66.23,66.25,66.13,66.18,38400.0
2014-07-07 13:30:00,66.17,66.18,66.09,66.14,44500.0,66.17,66.18,66.09,66.14,44500.0
2014-07-07 14:00:00,66.14,66.16,66.05,66.08,42800.0,66.14,66.16,66.05,66.08,42800.0
2014-07-07 14:30:00,66.08,66.09,65.9,65.94,49300.0,66.08,66.09,65.9,65.94,49300.0
2014-07-07 15:00:00,65.95,65.98,65.75,65.77,71400.0,65.95,65.98,65.75,65.77,71400.0
2014-07-07 15:30:00,65.78,65.9,65.77,65.89,157000.0,65.78,65.9,65.77,65.89,157000.0
2014-07-08 09:30:00,65.91,66.22,65.65,65.78,84700.0,65.91,66.22,65.65,65.78,84700.0
2014-07-08 10:00:00,65.76,65.78,65.36,65.42,66600.0,65.76,65.78,65.36,65.42,66600.0
2014-07-08 10:30:00,65.4,65.43,65.15,65.3,100900.0,65.4,65.43,65.15,65.3,100900.0
2014-07-08 11:00:00,65.29,65.31,65.15,65.17,60300.0,65.29,65.31,65.15,65.17,60300.0
2014-07-08 11:30:00,65.18,65.21,65.04,65.17,56500.0,65.18,65.21,65.04,65.17,56500.0
2014-07-08 12:00:00,65.17,65.33,65.14,65.31,81300.0,65.17,65.33,65.14,65.31,81300.0
2014-07-08 12:30:00,65.32,65.51,65.31,65.38,102400.0,65.32,65.51,65.31,65.38,102400.0
2014-07-08 13:00:00,65.38,65.4,65.23,65.39,33600.0,65.38,65.4,65.23,65.39,33600.0
2014-07-08 13:30:00,65.39,65.4,65.32,65.35,22000.0,65.39,65.4,65.32,65.35,22000.0
2014-07-08 14:00:00,65.34,65.41,65.27,65.37,33600.0,65.34,65.41,65.27,65.37,33600.0
2014-07-08 14:30:00,65.36,65.41,65.28,65.33,24800.0,65.36,65.41,65.28,65.33,24800.0
2014-07-08 15:00:00,65.33,65.4,65.28,65.32,38200.0,65.33,65.4,65.28,65.32,38200.0
2014-07-08 15:30:00,65.32,65.39,65.27,65.33,120200.0,65.32,65.39,65.27,65.33,120200.0
2014-07-09 09:30:00,65.87,65.99,65.22,65.23,117100.0,65.87,65.99,65.22,65.23,117100.0
2014-07-09 10:00:00,65.25,65.57,65.22,65.54,57800.0,65.25,65.57,65.22,65.54,57800.0
2014-07-09 10:30:00,65.56,65.76,65.54,65.66,48500.0,65.56,65.76,65.54,65.66,48500.0
2014-07-09 11:00:00,65.67,65.7,65.51,65.65,22500.0,65.67,65.7,65.51,65.65,22500.0
2014-07-09 11:30:00,65.62,65.62,65.46,65.52,17000.0,65.62,65.62,65.46,65.52,17000.0
2014-07-09 12:00:00,65.49,65.58,65.41,65.53,18500.0,65.49,65.58,65.41,65.53,18500.0
2014-07-09 12:30:00,65.51,65.55,65.41,65.46,37400.0,65.51,65.55,65.41,65.46,37400.0
2014-07-09 13:00:00,65.47,65.48,65.25,65.26,55900.0,65.47,65.48,65.25,65.26,55900.0
2014-07-09 13:30:00,65.26,65.52,65.12,65.38,252100.0,65.26,65.52,65.12,65.38,252100.0
2014-07-09 14:00:00,65.36,65.44,65.25,65.3,139100.0,65.36,65.44,65.25,65.3,139100.0
2014-07-09 14:30:00,65.3,65.55,65.3,65.41,40100.0,65.3,65.55,65.3,65.41,40100.0
2014-07-09 15:00:00,65.42,65.53,65.41,65.44,37200.0,65.42,65.53,65.41,65.44,37200.0
2014-07-09 15:30:00,65.43,65.46,65.28,65.42,114800.0,65.43,65.46,65.28,65.42,114800.0
2014-07-10 09:30:00,64.38,64.67,64.14,64.36,216900.0,64.38,64.67,64.14,64.36,216900.0
2014-07-10 10:00:00,64.36,64.6,64.27,64.6,41500.0,64.36,64.6,64.27,64.6,41500.0
2014-07-10 10:30:00,64.59,64.78,64.47,64.77,125400.0,64.59,64.78,64.47,64.77,125400.0
2014-07-10 11:00:00,64.76,64.81,64.59,64.59,23400.0,64.76,64.81,64.59,64.59,23400.0
2014-07-10 11:30:00,64.59,64.61,64.41,64.45,39100.0,64.59,64.61,64.41,64.45,39100.0
2014-07-10 12:00:00,64.45,64.6,64.44,64.56,36300.0,64.45,64.6,64.44,64.56,36300.0
2014-07-10 12:30:00,64.57,64.59,64.43,64.5,55300.0,64.57,64.59,64.43,64.5,55300.0
2014-07-10 13:00:00,64.52,64.6,64.46,64.53,43900.0,64.52,64.6,64.46,64.53,43900.0
2014-07-10 13:30:00,64.53,64.56,64.48,64.48,37900.0,64.53,64.56,64.48,64.48,37900.0
2014-07-10 14:00:00,64.5,64.53,64.47,64.5,32200.0,64.5,64.53,64.47,64.5,32200.0
2014-07-10 14:30:00,64.5,64.5,64.45,64.47,46300.0,64.5,64.5,64.45,64.47,46300.0
2014-07-10 15:00:00,64.47,64.73,64.45,64.73,79800.0,64.47,64.73,64.45,64.73,79800.0
2014-07-10 15:30:00,64.71,64.88,64.65,64.79,110300.0,64.71,64.88,64.65,64.79,110300.0
2014-07-11 09:30:00,65.09,65.11,64.17,64.21,89700.0,65.09,65.11,64.17,64.21,89700.0
2014-07-11 10:00:00,64.2,64.2,63.91,64.01,146300.0,64.2,64.2,63.91,64.01,146300.0
2014-07-11 10:30:00,64.0,64.01,63.8,63.95,95000.0,64.0,64.01,63.8,63.95,95000.0
2014-07-11 11:00:00,63.93,64.02,63.71,63.74,65400.0,63.93,64.02,63.71,63.74,65400.0
2014-07-11 11:30:00,63.76,64.06,63.76,64.04,52200.0,63.76,64.06,63.76,64.04,52200.0
2014-07-11 12:00:00,64.04,64.14,63.97,64.07,32500.0,64.04,64.14,63.97,64.07,32500.0
2014-07-11 12:30:00,64.05,64.06,63.92,63.97,36100.0,64.05,64.06,63.92,63.97,36100.0
2014-07-11 13:00:00,63.96,64.0,63.9,63.96,81400.0,63.96,64.0,63.9,63.96,81400.0
2014-07-11 13:30:00,63.95,63.96,63.7,63.7,151800.0,63.95,63.96,63.7,63.7,151800.0
2014-07-11 14:00:00,63.71,63.99,63.71,63.93,110100.0,63.71,63.99,63.71,63.93,110100.0
2014-07-11 14:30:00,63.94,64.14,63.94,64.09,54600.0,63.94,64.14,63.94,64.09,54600.0
2014-07-11 15:00:00,64.09,64.09,63.93,63.94,51100.0,64.09,64.09,63.93,63.94,51100.0
2014-07-11 15:30:00,63.93,64.12,63.93,64.06,107500.0,63.93,64.12,63.93,64.06,107500.0
2014-07-14 09:30:00,64.2,64.81,64.16,64.81,164900.0,64.2,64.81,64.16,64.81,164900.0
2014-07-14 10:00:00,64.81,64.83,64.72,64.8,45000.0,64.81,64.83,64.72,64.8,45000.0
2014-07-14 10:30:00,64.78,64.94,64.78,64.93,38100.0,64.78,64.94,64.78,64.93,38100.0
2014-07-14 11:00:00,64.91,65.01,64.88,64.98,53000.0,64.91,65.01,64.88,64.98,53000.0
2014-07-14 11:30:00,64.98,65.01,64.88,64.89,30800.0,64.98,65.01,64.88,64.89,30800.0
2014-07-14 12:00:00,64.88,64.93,64.78,64.88,111900.0,64.88,64.93,64.78,64.88,111900.0
2014-07-14 12:30:00,64.85,64.86,64.65,64.71,29800.0,64.85,64.86,64.65,64.71,29800.0
2014-07-14 13:00:00,64.7,64.9,64.68,64.89,72700.0,64.7,64.9,64.68,64.89,72700.0
2014-07-14 13:30:00,64.9,64.91,64.86,64.87,24800.0,64.9,64.91,64.86,64.87,24800.0
2014-07-14 14:00:00,64.87,64.9,64.79,64.8,28600.0,64.87,64.9,64.79,64.8,28600.0
2014-07-14 14:30:00,64.79,64.9,64.77,64.9,33400.0,64.79,64.9,64.77,64.9,33400.0
2014-07-14 15:00:00,64.89,64.89,64.75,64.78,76900.0,64.89,64.89,64.75,64.78,76900.0
2014-07-14 15:30:00,64.78,64.85,64.77,64.83,113200.0,64.78,64.85,64.77,64.83,113200.0
2014-07-15 09:30:00,64.99,64.99,64.64,64.85,79000.0,64.99,64.99,64.64,64.85,79000.0
2014-07-15 10:00:00,64.87,65.02,64.63,64.9,43700.0,64.87,65.02,64.63,64.9,43700.0
2014-07-15 10:30:00,64.9,64.93,64.53,64.57,44800.0,64.9,64.93,64.53,64.57,44800.0
2014-07-15 11:00:00,64.57,64.92,64.54,64.84,18500.0,64.57,64.92,64.54,64.84,18500.0
2014-07-15 11:30:00,64.84,64.84,64.51,64.51,27400.0,64.84,64.84,64.51,64.51,27400.0
2014-07-15 12:00:00,64.5,64.75,64.46,64.71,16900.0,64.5,64.75,64.46,64.71,16900.0
2014-07-15 12:30:00,64.72,64.91,64.72,64.77,15900.0,64.72,64.91,64.72,64.77,15900.0
2014-07-15 13:00:00,64.78,64.95,64.76,64.88,18800.0,64.78,64.95,64.76,64.88,18800.0
2014-07-15 13:30:00,64.88,64.89,64.75,64.77,17600.0,64.88,64.89,64.75,64.77,17600.0
2014-07-15 14:00:00,64.76,64.93,64.76,64.89,22100.0,64.76,64.93,64.76,64.89,22100.0
2014-07-15 14:30:00,64.88,64.92,64.75,64.77,21800.0,64.88,64.92,64.75,64.77,21800.0
2014-07-15 15:00:00,64.74,64.78,64.65,64.7,37700.0,64.74,64.78,64.65,64.7,37700.0
2014-07-15 15:30:00,64.71,64.78,64.66,64.72,143900.0,64.71,64.78,64.66,64.72,143900.0
2014-07-16 09:30:00,64.78,64.97,64.77,64.89,44800.0,64.78,64.97,64.77,64.89,44800.0
2014-07-16 10:00:00,64.89,64.94,64.68,64.7,30100.0,64.89,64.94,64.68,64.7,30100.0
2014-07-16 10:30:00,64.69,64.73,64.5,64.56,73200.0,64.69,64.73,64.5,64.56,73200.0
2014-07-16 11:00:00,64.57,64.79,64.55,64.73,63700.0,64.57,64.79,64.55,64.73,63700.0
2014-07-16 11:30:00,64.7,64.71,64.61,64.63,24100.0,64.7,64.71,64.61,64.63,24100.0
2014-07-16 12:00:00,64.64,64.69,64.64,64.66,12300.0,64.64,64.69,64.64,64.66,12300.0
2014-07-16 12:30:00,64.67,64.72,64.67,64.68,10400.0,64.67,64.72,64.67,64.68,10400.0
2014-07-16 13:00:00,64.7,64.7,64.6,64.6,9300.0,64.7,64.7,64.6,64.6,9300.0
2014-07-16 13:30:00,64.61,64.63,64.51,64.51,44700.0,64.61,64.63,64.51,64.51,44700.0
2014-07-16 14:00:00,64.51,64.54,64.44,64.45,48000.0,64.51,64.54,64.44,64.45,48000.0
2014-07-16 14:30:00,64.45,64.46,64.39,64.43,46100.0,64.45,64.46,64.39,64.43,46100.0
2014-07-16 15:00:00,64.42,64.45,64.35,64.38,45300.0,64.42,64.45,64.35,64.38,45300.0
2014-07-16 15:30:00,64.38,64.39,64.05,64.18,214900.0,64.38,64.39,64.05,64.18,214900.0
2014-07-17 09:30:00,64.31,64.65,63.81,64.42,137700.0,64.31,64.65,63.81,64.42,137700.0
2014-07-17 10:00:00,64.46,64.68,64.42,64.53,70900.0,64.46,64.68,64.42,64.53,70900.0
2014-07-17 10:30:00,64.53,64.55,64.22,64.4,29200.0,64.53,64.55,64.22,64.4,29200.0
2014-07-17 11:00:00,64.38,64.4,63.94,63.94,124700.0,64.38,64.4,63.94,63.94,124700.0
2014-07-17 11:30:00,63.94,64.06,63.82,63.89,49500.0,63.94,64.06,63.82,63.89,49500.0
2014-07-17 12:00:00,63.88,63.98,63.78,63.88,30900.0,63.88,63.98,63.78,63.88,30900.0
2014-07-17 12:30:00,63.88,64.13,63.87,64.13,22500.0,63.88,64.13,63.87,64.13,22500.0
2014-07-17 13:00:00,64.13,64.4,64.13,64.29,38100.0,64.13,64.4,64.13,64.29,38100.0
2014-07-17 13:30:00,64.31,64.34,64.16,64.19,35000.0,64.31,64.34,64.16,64.19,35000.0
2014-07-17 14:00:00,64.18,64.25,64.13,64.22,30900.0,64.18,64.25,64.13,64.22,30900.0
2014-07-17 14:30:00,64.25,64.31,64.22,64.24,34100.0,64.25,64.31,64.22,64.24,34100.0
2014-07-17 15:00:00,64.23,64.23,63.92,63.92,60100.0,64.23,64.23,63.92,63.92,60100.0
2014-07-17 15:30:00,63.91,63.92,63.7,63.91,150500.0,63.91,63.92,63.7,63.91,150500.0
2014-07-18 09:30:00,64.21,64.24,63.87,64.13,96600.0,64.21,64.24,63.87,64.13,96600.0
2014-07-18 10:00:00,64.19,64.57,64.12,64.46,148700.0,64.19,64.57,64.12,64.46,148700.0
2014-07-18 10:30:00,64.47,64.55,64.45,64.48,36000.0,64.47,64.55,64.45,64.48,36000.0
2014-07-18 11:00:00,64.48,64.55,64.35,64.37,47100.0,64.48,64.55,64.35,64.37,47100.0
2014-07-18 11:30:00,64.35,64.38,64.3,64.32,28800.0,64.35,64.38,64.3,64.32,28800.0
2014-07-18 12:00:00,64.33,64.44,64.29,64.4,61200.0,64.33,64.44,64.29,64.4,61200.0
2014-07-18 12:30:00,64.41,64.5,64.35,64.46,18000.0,64.41,64.5,64.35,64.46,18000.0
2014-07-18 13:00:00,64.47,64.48,64.32,64.4,50700.0,64.47,64.48,64.32,64.4,50700.0
2014-07-18 13:30:00,64.38,64.5,64.38,64.48,15600.0,64.38,64.5,64.38,64.48,15600.0
2014-07-18 14:00:00,64.49,64.54,64.36,64.54,53100.0,64.49,64.54,64.36,64.54,53100.0
2014-07-18 14:30:00,64.54,64.6,64.45,64.46,143900.0,64.54,64.6,64.45,64.46,143900.0
2014-07-18 15:00:00,64.45,64.52,64.42,64.5,101800.0,64.45,64.52,64.42,64.5,101800.0
2014-07-18 15:30:00,64.5,64.56,64.48,64.51,150600.0,64.5,64.56,64.48,64.51,150600.0
2014-07-21 09:30:00,64.46,64.48,64.06,64.29,124300.0,64.46,64.48,64.06,64.29,124300.0
2014-07-21 10:00:00,64.27,64.27,64.02,64.11,82000.0,64.27,64.27,64.02,64.11,82000.0
2014-07-21 10:30:00,64.11,64.17,64.01,64.04,62300.0,64.11,64.17,64.01,64.04,62300.0
2014-07-21 11:00:00,64.09,64.14,64.02,64.13,139900.0,64.09,64.14,64.02,64.13,139900.0
2014-07-21 11:30:00,64.12,64.26,64.1,64.25,43800.0,64.12,64.26,64.1,64.25,43800.0
2014-07-21 12:00:00,64.25,64.31,64.18,64.22,42000.0,64.25,64.31,64.18,64.22,42000.0
2014-07-21 12:30:00,64.2,64.2,64.06,64.07,33300.0,64.2,64.2,64.06,64.07,33300.0
2014-07-21 13:00:00,64.06,64.11,64.03,64.11,43100.0,64.06,64.11,64.03,64.11,43100.0
2014-07-21 13:30:00,64.11,64.16,64.04,64.04,35400.0,64.11,64.16,64.04,64.04,35400.0
2014-07-21 14:00:00,64.06,64.08,63.88,63.89,76500.0,64.06,64.08,63.88,63.89,76500.0
2014-07-21 14:30:00,63.89,64.04,63.88,64.03,92400.0,63.89,64.04,63.88,64.03,92400.0
2014-07-21 15:00:00,64.04,64.05,63.98,64.02,76700.0,64.04,64.05,63.98,64.02,76700.0
2014-07-21 15:30:00,64.03,64.26,64.0,64.24,210500.0,64.03,64.26,64.0,64.24,210500.0
2014-07-22 09:30:00,64.54,64.99,64.35,64.89,264500.0,64.54,64.99,64.35,64.89,264500.0
2014-07-22 10:00:00,64.89,64.92,64.86,64.89,139200.0,64.89,64.92,64.86,64.89,139200.0
2014-07-22 10:30:00,64.88,65.09,64.88,65.07,164700.0,64.88,65.09,64.88,65.07,164700.0
2014-07-22 11:00:00,65.08,65.2,64.95,64.98,164600.0,65.08,65.2,64.95,64.98,164600.0
2014-07-22 11:30:00,64.99,65.09,64.95,64.96,36800.0,64.99,65.09,64.95,64.96,36800.0
2014-07-22 12:00:00,64.94,65.0,64.92,64.97,42200.0,64.94,65.0,64.92,64.97,42200.0
2014-07-22 12:30:00,64.98,65.0,64.88,64.93,31200.0,64.98,65.0,64.88,64.93,31200.0
2014-07-22 13:00:00,64.92,64.99,64.9,64.91,48600.0,64.92,64.99,64.9,64.91,48600.0
2014-07-22 13:30:00,64.91,65.0,64.88,64.99,80700.0,64.91,65.0,64.88,64.99,80700.0
2014-07-22 14:00:00,65.0,65.01,64.89,64.91,85600.0,65.0,65.01,64.89,64.91,85600.0
2014-07-22 14:30:00,64.92,64.95,64.66,64.77,87400.0,64.92,64.95,64.66,64.77,87400.0
2014-07-22 15:00:00,64.77,64.9,64.76,64.87,75700.0,64.77,64.9,64.76,64.87,75700.0
2014-07-22 15:30:00,64.87,64.91,64.75,64.78,154100.0,64.87,64.91,64.75,64.78,154100.0
2014-07-23 09:30:00,66.11,67.05,65.75,66.09,312600.0,66.11,67.05,65.75,66.09,312600.0
2014-07-23 10:00:00,66.03,66.5,66.03,66.26,299400.0,66.03,66.5,66.03,66.26,299400.0
2014-07-23 10:30:00,66.29,66.44,66.15,66.31,240000.0,66.29,66.44,66.15,66.31,240000.0
2014-07-23 11:00:00,66.3,66.36,66.09,66.22,112000.0,66.3,66.36,66.09,66.22,112000.0
2014-07-23 11:30:00,66.2,66.27,66.15,66.15,110100.0,66.2,66.27,66.15,66.15,110100.0
2014-07-23 12:00:00,66.17,66.2,66.1,66.13,97100.0,66.17,66.2,66.1,66.13,97100.0
2014-07-23 12:30:00,66.1,66.16,66.05,66.11,63500.0,66.1,66.16,66.05,66.11,63500.0
2014-07-23 13:00:00,66.1,66.14,66.06,66.11,126300.0,66.1,66.14,66.06,66.11,126300.0
2014-07-23 13:30:00,66.09,66.15,66.08,66.15,46000.0,66.09,66.15,66.08,66.15,46000.0
2014-07-23 14:00:00,66.15,66.16,66.09,66.1,66600.0,66.15,66.16,66.09,66.1,66600.0
2014-07-23 14:30:00,66.09,66.15,66.09,66.14,63700.0,66.09,66.15,66.09,66.14,63700.0
2014-07-23 15:00:00,66.13,66.17,66.1,66.15,140100.0,66.13,66.17,66.1,66.15,140100.0
2014-07-23 15:30:00,66.16,66.2,66.12,66.16,208400.0,66.16,66.2,66.12,66.16,208400.0
2014-07-24 09:30:00,66.06,66.44,66.01,66.39,142300.0,66.06,66.44,66.01,66.39,142300.0
2014-07-24 10:00:00,66.39,66.5,66.35,66.5,84300.0,66.39,66.5,66.35,66.5,84300.0
2014-07-24 10:30:00,66.5,66.58,66.35,66.53,64200.0,66.5,66.58,66.35,66.53,64200.0
2014-07-24 11:00:00,66.54,66.9,66.53,66.81,77600.0,66.54,66.9,66.53,66.81,77600.0
2014-07-24 11:30:00,66.81,67.1,66.8,67.06,73000.0,66.81,67.1,66.8,67.06,73000.0
2014-07-24 12:00:00,67.08,67.38,67.07,67.27,62800.0,67.08,67.38,67.07,67.27,62800.0
2014-07-24 12:30:00,67.27,67.3,67.2,67.21,53500.0,67.27,67.3,67.2,67.21,53500.0
2014-07-24 13:00:00,67.18,67.28,67.17,67.25,56100.0,67.18,67.28,67.17,67.25,56100.0
2014-07-24 13:30:00,67.25,67.37,67.24,67.37,49000.0,67.25,67.37,67.24,67.37,49000.0
2014-07-24 14:00:00,67.38,67.48,67.34,67.42,53200.0,67.38,67.48,67.34,67.42,53200.0
2014-07-24 14:30:00,67.44,67.52,67.44,67.5,88800.0,67.44,67.52,67.44,67.5,88800.0
2014-07-24 15:00:00,67.5,67.6,67.43,67.54,110500.0,67.5,67.6,67.43,67.54,110500.0
2014-07-24 15:30:00,67.53,67.56,67.49,67.5,196000.0,67.53,67.56,67.49,67.5,196000.0
2014-07-25 09:30:00,67.57,68.0,67.57,67.81,125000.0,67.57,68.0,67.57,67.81,125000.0
2014-07-25 10:00:00,67.81,68.12,67.7,67.96,164500.0,67.81,68.12,67.7,67.96,164500.0
2014-07-25 10:30:00,67.94,67.94,67.8,67.8,32100.0,67.94,67.94,67.8,67.8,32100.0
2014-07-25 11:00:00,67.8,67.93,67.7,67.92,57500.0,67.8,67.93,67.7,67.92,57500.0
2014-07-25 11:30:00,67.93,68.07,67.85,68.05,258900.0,67.93,68.07,67.85,68.05,258900.0
2014-07-25 12:00:00,68.04,68.18,67.98,68.13,96000.0,68.04,68.18,67.98,68.13,96000.0
2014-07-25 12:30:00,68.12,68.4,68.12,68.4,57200.0,68.12,68.4,68.12,68.4,57200.0
2014-07-25 13:00:00,68.39,68.4,68.18,68.32,60700.0,68.39,68.4,68.18,68.32,60700.0
2014-07-25 13:30:00,68.33,68.55,68.27,68.39,95200.0,68.33,68.55,68.27,68.39,95200.0
2014-07-25 14:00:00,68.39,68.5,68.25,68.49,52200.0,68.39,68.5,68.25,68.49,52200.0
2014-07-25 14:30:00,68.49,68.5,68.27,68.3,117200.0,68.49,68.5,68.27,68.3,117200.0
2014-07-25 15:00:00,68.3,68.58,68.26,68.57,90700.0,68.3,68.58,68.26,68.57,90700.0
2014-07-25 15:30:00,68.57,68.65,68.38,68.49,363000.0,68.57,68.65,68.38,68.49,363000.0
2014-07-28 09:30:00,68.22,68.59,68.21,68.34,126300.0,68.22,68.59,68.21,68.34,126300.0
2014-07-28 10:00:00,68.33,68.34,68.11,68.25,122900.0,68.33,68.34,68.11,68.25,122900.0
2014-07-28 10:30:00,68.24,68.31,68.06,68.06,77000.0,68.24,68.31,68.06,68.06,77000.0
2014-07-28 11:00:00,68.1,68.31,68.06,68.31,35200.0,68.1,68.31,68.06,68.31,35200.0
2014-07-28 11:30:00,68.29,68.31,68.19,68.26,28200.0,68.29,68.31,68.19,68.26,28200.0
2014-07-28 12:00:00,68.25,68.31,68.21,68.24,53500.0,68.25,68.31,68.21,68.24,53500.0
2014-07-28 12:30:00,68.25,68.32,68.25,68.3,30500.0,68.25,68.32,68.25,68.3,30500.0
2014-07-28 13:00:00,68.3,68.37,68.28,68.31,35500.0,68.3,68.37,68.28,68.31,35500.0
2014-07-28 13:30:00,68.3,68.45,68.3,68.42,24500.0,68.3,68.45,68.3,68.42,24500.0
2014-07-28 14:00:00,68.43,68.48,68.38,68.38,16500.0,68.43,68.48,68.38,68.38,16500.0
2014-07-28 14:30:00,68.37,68.37,68.26,68.28,45100.0,68.37,68.37,68.26,68.28,45100.0
2014-07-28 15:00:00,68.28,68.32,68.19,68.19,48500.0,68.28,68.32,68.19,68.19,48500.0
2014-07-28 15:30:00,68.2,68.3,68.19,68.2,123800.0,68.2,68.3,68.19,68.2,123800.0
2014-07-29 09:30:00,68.12,68.58,67.88,68.39,53100.0,68.12,68.58,67.88,68.39,53100.0
2014-07-29 10:00:00,68.42,68.75,68.37,68.65,69500.0,68.42,68.75,68.37,68.65,69500.0
2014-07-29 10:30:00,68.65,68.67,68.46,68.47,34300.0,68.65,68.67,68.46,68.47,34300.0
2014-07-29 11:00:00,68.46,68.5,68.23,68.27,22900.0,68.46,68.5,68.23,68.27,22900.0
2014-07-29 11:30:00,68.24,68.42,68.15,68.42,15600.0,68.24,68.42,68.15,68.42,15600.0
2014-07-29 12:00:00,68.41,68.42,68.34,68.4,11900.0,68.41,68.42,68.34,68.4,11900.0
2014-07-29 12:30:00,68.39,68.46,68.37,68.44,16400.0,68.39,68.46,68.37,68.44,16400.0
2014-07-29 13:00:00,68.44,68.52,68.42,68.49,17800.0,68.44,68.52,68.42,68.49,17800.0
2014-07-29 13:30:00,68.47,68.49,68.41,68.47,11800.0,68.47,68.49,68.41,68.47,11800.0
2014-07-29 14:00:00,68.48,68.5,68.27,68.35,38600.0,68.48,68.5,68.27,68.35,38600.0
2014-07-29 14:30:00,68.35,68.4,68.31,68.39,21100.0,68.35,68.4,68.31,68.39,21100.0
2014-07-29 15:00:00,68.37,68.44,68.35,68.39,53500.0,68.37,68.44,68.35,68.39,53500.0
2014-07-29 15:30:00,68.39,68.42,68.25,68.29,126600.0,68.39,68.42,68.25,68.29,126600.0
2014-07-30 09:30:00,68.46,68.99,68.23,68.85,95700.0,68.46,68.99,68.23,68.85,95700.0
2014-07-30 10:00:00,68.83,68.83,68.65,68.67,83500.0,68.83,68.83,68.65,68.67,83500.0
2014-07-30 10:30:00,68.67,68.86,68.62,68.75,60700.0,68.67,68.86,68.62,68.75,60700.0
2014-07-30 11:00:00,68.74,68.92,68.68,68.83,43500.0,68.74,68.92,68.68,68.83,43500.0
2014-07-30 11:30:00,68.84,68.99,68.84,68.93,31200.0,68.84,68.99,68.84,68.93,31200.0
2014-07-30 12:00:00,68.93,68.96,68.79,68.85,132900.0,68.93,68.96,68.79,68.85,132900.0
2014-07-30 12:30:00,68.84,68.97,68.82,68.94,29700.0,68.84,68.97,68.82,68.94,29700.0
2014-07-30 13:00:00,68.94,68.94,68.83,68.85,40000.0,68.94,68.94,68.83,68.85,40000.0
2014-07-30 13:30:00,68.87,68.9,68.74,68.79,44500.0,68.87,68.9,68.74,68.79,44500.0
2014-07-30 14:00:00,68.79,68.88,68.68,68.88,99200.0,68.79,68.88,68.68,68.88,99200.0
2014-07-30 14:30:00,68.89,68.93,68.79,68.9,66200.0,68.89,68.93,68.79,68.9,66200.0
2014-07-30 15:00:00,68.9,68.9,68.56,68.57,100000.0,68.9,68.9,68.56,68.57,100000.0
2014-07-30 15:30:00,68.57,68.69,68.55,68.57,226600.0,68.57,68.69,68.55,68.57,226600.0
2014-07-31 09:30:00,67.97,68.5,67.92,68.19,115600.0,67.97,68.5,67.92,68.19,115600.0
2014-07-31 10:00:00,68.18,68.25,68.04,68.25,82000.0,68.18,68.25,68.04,68.25,82000.0
2014-07-31 10:30:00,68.23,68.24,68.04,68.09,80500.0,68.23,68.24,68.04,68.09,80500.0
2014-07-31 11:00:00,68.09,68.19,68.05,68.12,55300.0,68.09,68.19,68.05,68.12,55300.0
2014-07-31 11:30:00,68.11,68.2,68.0,68.02,80400.0,68.11,68.2,68.0,68.02,80400.0
2014-07-31 12:00:00,68.02,68.08,67.91,67.94,52000.0,68.02,68.08,67.91,67.94,52000.0
2014-07-31 12:30:00,67.93,68.11,67.91,68.09,24500.0,67.93,68.11,67.91,68.09,24500.0
2014-07-31 13:00:00,68.08,68.08,67.94,68.03,48100.0,68.08,68.08,67.94,68.03,48100.0
2014-07-31 13:30:00,68.02,68.03,67.85,67.96,66800.0,68.02,68.03,67.85,67.96,66800.0
2014-07-31 14:00:00,67.97,67.99,67.81,67.93,24600.0,67.97,67.99,67.81,67.93,24600.0
2014-07-31 14:30:00,67.93,67.94,67.81,67.84,71800.0,67.93,67.94,67.81,67.84,71800.0
2014-07-31 15:00:00,67.83,67.87,67.66,67.79,85000.0,67.83,67.87,67.66,67.79,85000.0
2014-07-31 15:30:00,67.79,67.93,67.78,67.87,182500.0,67.79,67.93,67.78,67.87,182500.0
2014-08-01 09:30:00,67.55,67.57,67.15,67.3,273500.0,67.55,67.57,67.15,67.3,273500.0
2014-08-01 10:00:00,67.29,67.4,67.09,67.09,132800.0,67.29,67.4,67.09,67.09,132800.0
2014-08-01 10:30:00,67.11,67.13,66.81,66.84,202400.0,67.11,67.13,66.81,66.84,202400.0
2014-08-01 11:00:00,66.83,67.01,66.83,66.84,143000.0,66.83,67.01,66.83,66.84,143000.0
2014-08-01 11:30:00,66.85,66.95,66.77,66.81,112900.0,66.85,66.95,66.77,66.81,112900.0
2014-08-01 12:00:00,66.81,66.91,66.71,66.83,65800.0,66.81,66.91,66.71,66.83,65800.0
2014-08-01 12:30:00,66.83,66.92,66.66,66.71,43300.0,66.83,66.92,66.66,66.71,43300.0
2014-08-01 13:00:00,66.71,66.75,66.62,66.73,72600.0,66.71,66.75,66.62,66.73,72600.0
2014-08-01 13:30:00,66.72,66.8,66.64,66.79,75900.0,66.72,66.8,66.64,66.79,75900.0
2014-08-01 14:00:00,66.8,66.85,66.73,66.76,94200.0,66.8,66.85,66.73,66.76,94200.0
2014-08-01 14:30:00,66.77,66.79,66.73,66.77,138000.0,66.77,66.79,66.73,66.77,138000.0
2014-08-01 15:00:00,66.77,66.78,66.69,66.71,106900.0,66.77,66.78,66.69,66.71,106900.0
2014-08-01 15:30:00,66.7,66.73,66.6,66.6,254900.0,66.7,66.73,66.6,66.6,254900.0
2014-08-04 09:30:00,66.89,67.0,66.61,66.63,151400.0,66.89,67.0,66.61,66.63,151400.0
2014-08-04 10:00:00,66.63,66.68,66.49,66.65,63000.0,66.63,66.68,66.49,66.65,63000.0
2014-08-04 10:30:00,66.65,66.69,66.46,66.5,48200.0,66.65,66.69,66.46,66.5,48200.0
2014-08-04 11:00:00,66.48,66.88,66.48,66.87,27600.0,66.48,66.88,66.48,66.87,27600.0
2014-08-04 11:30:00,66.87,66.96,66.83,66.96,66300.0,66.87,66.96,66.83,66.96,66300.0
2014-08-04 12:00:00,66.96,66.97,66.84,66.88,82800.0,66.96,66.97,66.84,66.88,82800.0
2014-08-04 12:30:00,66.88,67.0,66.87,66.95,53700.0,66.88,67.0,66.87,66.95,53700.0
2014-08-04 13:00:00,66.96,67.06,66.93,67.02,54700.0,66.96,67.06,66.93,67.02,54700.0
2014-08-04 13:30:00,67.04,67.15,66.96,66.96,73700.0,67.04,67.15,66.96,66.96,73700.0
2014-08-04 14:00:00,66.98,67.06,66.94,67.03,52400.0,66.98,67.06,66.94,67.03,52400.0
2014-08-04 14:30:00,67.03,67.14,67.01,67.09,59900.0,67.03,67.14,67.01,67.09,59900.0
2014-08-04 15:00:00,67.11,67.14,67.05,67.08,73500.0,67.11,67.14,67.05,67.08,73500.0
2014-08-04 15:30:00,67.08,67.09,66.95,66.95,129000.0,67.08,67.09,66.95,66.95,129000.0
2014-08-05 09:30:00,66.77,66.89,66.4,66.52,34300.0,66.77,66.89,66.4,66.52,34300.0
2014-08-05 10:00:00,66.49,66.81,66.44,66.8,38000.0,66.49,66.81,66.44,66.8,38000.0
2014-08-05 10:30:00,66.8,66.97,66.79,66.84,35400.0,66.8,66.97,66.79,66.84,35400.0
2014-08-05 11:00:00,66.84,66.92,66.59,66.9,63600.0,66.84,66.92,66.59,66.9,63600.0
2014-08-05 11:30:00,66.89,66.9,66.64,66.7,44000.0,66.89,66.9,66.64,66.7,44000.0
2014-08-05 12:00:00,66.71,66.74,66.61,66.63,18200.0,66.71,66.74,66.61,66.63,18200.0
2014-08-05 12:30:00,66.63,66.66,66.55,66.62,17800.0,66.63,66.66,66.55,66.62,17800.0
2014-08-05 13:00:00,66.63,66.67,66.51,66.52,33600.0,66.63,66.67,66.51,66.52,33600.0
2014-08-05 13:30:00,66.53,66.58,66.29,66.35,60200.0,66.53,66.58,66.29,66.35,60200.0
2014-08-05 14:00:00,66.33,66.38,66.23,66.3,42900.0,66.33,66.38,66.23,66.3,42900.0
2014-08-05 14:30:00,66.32,66.43,66.28,66.3,40200.0,66.32,66.43,66.28,66.3,40200.0
2014-08-05 15:00:00,66.3,66.31,66.17,66.18,76100.0,66.3,66.31,66.17,66.18,76100.0
2014-08-05 15:30:00,66.2,66.52,66.19,66.48,217600.0,66.2,66.52,66.19,66.48,217600.0
2014-08-06 09:30:00,66.09,66.2,65.8,66.06,75400.0,66.09,66.2,65.8,66.06,75400.0
2014-08-06 10:00:00,66.08,66.38,66.08,66.31,39100.0,66.08,66.38,66.08,66.31,39100.0
2014-08-06 10:30:00,66.36,66.49,66.28,66.49,16500.0,66.36,66.49,66.28,66.49,16500.0
2014-08-06 11:00:00,66.47,66.53,66.39,66.48,17400.0,66.47,66.53,66.39,66.48,17400.0
2014-08-06 11:30:00,66.46,66.61,66.44,66.45,36400.0,66.46,66.61,66.44,66.45,36400.0
2014-08-06 12:00:00,66.48,66.53,66.36,66.44,16100.0,66.48,66.53,66.36,66.44,16100.0
2014-08-06 12:30:00,66.47,66.52,66.41,66.45,11800.0,66.47,66.52,66.41,66.45,11800.0
2014-08-06 13:00:00,66.45,66.46,66.3,66.3,19700.0,66.45,66.46,66.3,66.3,19700.0
2014-08-06 13:30:00,66.29,66.37,66.23,66.3,12100.0,66.29,66.37,66.23,66.3,12100.0
2014-08-06 14:00:00,66.24,66.37,66.24,66.37,10800.0,66.24,66.37,66.24,66.37,10800.0
2014-08-06 14:30:00,66.36,66.38,66.27,66.33,24100.0,66.36,66.38,66.27,66.33,24100.0
2014-08-06 15:00:00,66.31,66.35,66.21,66.25,41700.0,66.31,66.35,66.21,66.25,41700.0
2014-08-06 15:30:00,66.24,66.27,66.11,66.14,150200.0,66.24,66.27,66.11,66.14,150200.0
2014-08-07 09:30:00,66.37,66.63,65.99,66.27,57600.0,66.37,66.63,65.99,66.27,57600.0
2014-08-07 10:00:00,66.3,66.35,66.04,66.16,39400.0,66.3,66.35,66.04,66.16,39400.0
2014-08-07 10:30:00,66.14,66.25,65.92,66.02,40100.0,66.14,66.25,65.92,66.02,40100.0
2014-08-07 11:00:00,66.01,66.01,65.76,65.76,28900.0,66.01,66.01,65.76,65.76,28900.0
2014-08-07 11:30:00,65.76,65.86,65.67,65.71,25700.0,65.76,65.86,65.67,65.71,25700.0
2014-08-07 12:00:00,65.73,65.81,65.69,65.73,28800.0,65.73,65.81,65.69,65.73,28800.0
2014-08-07 12:30:00,65.73,65.8,65.7,65.72,21800.0,65.73,65.8,65.7,65.72,21800.0
2014-08-07 13:00:00,65.72,65.81,65.72,65.76,29100.0,65.72,65.81,65.72,65.76,29100.0
2014-08-07 13:30:00,65.76,65.8,65.73,65.76,25900.0,65.76,65.8,65.73,65.76,25900.0
2014-08-07 14:00:00,65.75,65.77,65.64,65.65,33200.0,65.75,65.77,65.64,65.65,33200.0
2014-08-07 14:30:00,65.64,65.65,65.55,65.55,41300.0,65.64,65.65,65.55,65.55,41300.0
2014-08-07 15:00:00,65.56,65.59,65.32,65.37,69800.0,65.56,65.59,65.32,65.37,69800.0
2014-08-07 15:30:00,65.37,65.46,65.33,65.45,100000.0,65.37,65.46,65.33,65.45,100000.0
2014-08-08 09:30:00,65.51,65.64,65.28,65.35,148300.0,65.51,65.64,65.28,65.35,148300.0
2014-08-08 10:00:00,65.35,65.51,65.33,65.41,28400.0,65.35,65.51,65.33,65.41,28400.0
2014-08-08 10:30:00,65.4,65.69,65.36,65.67,29900.0,65.4,65.69,65.36,65.67,29900.0
2014-08-08 11:00:00,65.66,65.77,65.58,65.7,28100.0,65.66,65.77,65.58,65.7,28100.0
2014-08-08 11:30:00,65.7,65.71,65.61,65.64,24000.0,65.7,65.71,65.61,65.64,24000.0
2014-08-08 12:00:00,65.64,65.68,65.53,65.55,21400.0,65.64,65.68,65.53,65.55,21400.0
2014-08-08 12:30:00,65.55,65.62,65.51,65.58,20700.0,65.55,65.62,65.51,65.58,20700.0
2014-08-08 13:00:00,65.58,65.69,65.55,65.69,17700.0,65.58,65.69,65.55,65.69,17700.0
2014-08-08 13:30:00,65.69,65.8,65.69,65.79,21300.0,65.69,65.8,65.69,65.79,21300.0
2014-08-08 14:00:00,65.79,65.83,65.76,65.78,18600.0,65.79,65.83,65.76,65.78,18600.0
2014-08-08 14:30:00,65.78,65.87,65.78,65.82,46300.0,65.78,65.87,65.78,65.82,46300.0
2014-08-08 15:00:00,65.82,65.89,65.77,65.89,24600.0,65.82,65.89,65.77,65.89,24600.0
2014-08-08 15:30:00,65.89,65.9,65.78,65.8,92900.0,65.89,65.9,65.78,65.8,92900.0
2014-08-11 09:30:00,65.85,66.43,65.81,66.43,36500.0,65.85,66.43,65.81,66.43,36500.0
2014-08-11 10:00:00,66.43,66.46,66.23,66.38,37200.0,66.43,66.46,66.23,66.38,37200.0
2014-08-11 10:30:00,66.39,66.48,66.33,66.48,33300.0,66.39,66.48,66.33,66.48,33300.0
2014-08-11 11:00:00,66.45,66.65,66.45,66.61,38600.0,66.45,66.65,66.45,66.61,38600.0
2014-08-11 11:30:00,66.61,66.65,66.59,66.62,23000.0,66.61,66.65,66.59,66.62,23000.0
2014-08-11 12:00:00,66.63,66.7,66.61,66.7,15900.0,66.63,66.7,66.61,66.7,15900.0
2014-08-11 12:30:00,66.69,66.73,66.64,66.64,17700.0,66.69,66.73,66.64,66.64,17700.0
2014-08-11 13:00:00,66.62,66.63,66.61,66.62,13200.0,66.62,66.63,66.61,66.62,13200.0
2014-08-11 13:30:00,66.61,66.64,66.47,66.48,57400.0,66.61,66.64,66.47,66.48,57400.0
2014-08-11 14:00:00,66.48,66.48,66.37,66.48,71800.0,66.48,66.48,66.37,66.48,71800.0
2014-08-11 14:30:00,66.47,66.54,66.43,66.48,22100.0,66.47,66.54,66.43,66.48,22100.0
2014-08-11 15:00:00,66.5,66.55,66.49,66.52,19000.0,66.5,66.55,66.49,66.52,19000.0
2014-08-11 15:30:00,66.52,66.55,66.45,66.46,91800.0,66.52,66.55,66.45,66.46,91800.0
2014-08-12 09:30:00,65.81,66.74,65.75,66.74,68700.0,65.81,66.74,65.75,66.74,68700.0
2014-08-12 10:00:00,66.75,66.85,66.43,66.45,41900.0,66.75,66.85,66.43,66.45,41900.0
2014-08-12 10:30:00,66.45,66.49,66.37,66.45,19400.0,66.45,66.49,66.37,66.45,19400.0
2014-08-12 11:00:00,66.45,66.54,66.37,66.54,51900.0,66.45,66.54,66.37,66.54,51900.0
2014-08-12 11:30:00,66.52,66.61,66.5,66.5,20300.0,66.52,66.61,66.5,66.5,20300.0
2014-08-12 12:00:00,66.49,66.55,66.46,66.52,27500.0,66.49,66.55,66.46,66.52,27500.0
2014-08-12 12:30:00,66.52,66.56,66.47,66.49,15800.0,66.52,66.56,66.47,66.49,15800.0
2014-08-12 13:00:00,66.5,66.53,66.45,66.51,82000.0,66.5,66.53,66.45,66.51,82000.0
2014-08-12 13:30:00,66.5,66.5,66.34,66.34,27900.0,66.5,66.5,66.34,66.34,27900.0
2014-08-12 14:00:00,66.36,66.36,66.1,66.13,25300.0,66.36,66.36,66.1,66.13,25300.0
2014-08-12 14:30:00,66.1,66.23,66.06,66.22,28300.0,66.1,66.23,66.06,66.22,28300.0
2014-08-12 15:00:00,66.21,66.32,66.2,66.31,28600.0,66.21,66.32,66.2,66.31,28600.0
2014-08-12 15:30:00,66.31,66.48,66.28,66.44,104700.0,66.31,66.48,66.28,66.44,104700.0
2014-08-13 09:30:00,66.7,67.0,66.56,66.64,47900.0,66.7,67.0,66.56,66.64,47900.0
2014-08-13 10:00:00,66.59,66.79,66.58,66.74,23500.0,66.59,66.79,66.58,66.74,23500.0
2014-08-13 10:30:00,66.79,66.83,66.74,66.75,15000.0,66.79,66.83,66.74,66.75,15000.0
2014-08-13 11:00:00,66.76,66.84,66.75,66.82,13300.0,66.76,66.84,66.75,66.82,13300.0
2014-08-13 11:30:00,66.84,66.93,66.82,66.89,17000.0,66.84,66.93,66.82,66.89,17000.0
2014-08-13 12:00:00,66.88,66.89,66.71,66.72,17100.0,66.88,66.89,66.71,66.72,17100.0
2014-08-13 12:30:00,66.71,66.73,66.67,66.72,38500.0,66.71,66.73,66.67,66.72,38500.0
2014-08-13 13:00:00,66.72,66.74,66.68,66.7,20500.0,66.72,66.74,66.68,66.7,20500.0
2014-08-13 13:30:00,66.7,66.73,66.58,66.59,55900.0,66.7,66.73,66.58,66.59,55900.0
2014-08-13 14:00:00,66.6,66.64,66.41,66.55,84600.0,66.6,66.64,66.41,66.55,84600.0
2014-08-13 14:30:00,66.56,66.67,66.52,66.64,25400.0,66.56,66.67,66.52,66.64,25400.0
2014-08-13 15:00:00,66.65,66.67,66.59,66.67,37800.0,66.65,66.67,66.59,66.67,37800.0
2014-08-13 15:30:00,66.66,66.69,66.64,66.68,76300.0,66.66,66.69,66.64,66.68,76300.0
2014-08-14 09:30:00,66.52,66.8,66.45,66.78,27500.0,66.52,66.8,66.45,66.78,27500.0
2014-08-14 10:00:00,66.72,66.73,66.64,66.71,28000.0,66.72,66.73,66.64,66.71,28000.0
2014-08-14 10:30:00,66.7,66.78,66.68,66.76,31700.0,66.7,66.78,66.68,66.76,31700.0
2014-08-14 11:00:00,66.78,66.85,66.75,66.75,18900.0,66.78,66.85,66.75,66.75,18900.0
2014-08-14 11:30:00,66.75,66.88,66.72,66.88,14200.0,66.75,66.88,66.72,66.88,14200.0
2014-08-14 12:00:00,66.88,66.95,66.73,66.76,18600.0,66.88,66.95,66.73,66.76,18600.0
2014-08-14 12:30:00,66.74,66.77,66.73,66.75,44100.0,66.74,66.77,66.73,66.75,44100.0
2014-08-14 13:00:00,66.75,66.86,66.68,66.69,32900.0,66.75,66.86,66.68,66.69,32900.0
2014-08-14 13:30:00,66.68,66.78,66.68,66.76,12000.0,66.68,66.78,66.68,66.76,12000.0
2014-08-14 14:00:00,66.78,66.8,66.74,66.74,20400.0,66.78,66.8,66.74,66.74,20400.0
2014-08-14 14:30:00,66.72,66.75,66.69,66.69,17800.0,66.72,66.75,66.69,66.69,17800.0
2014-08-14 15:00:00,66.71,66.81,66.71,66.81,17500.0,66.71,66.81,66.71,66.81,17500.0
2014-08-14 15:30:00,66.81,66.81,66.73,66.8,48500.0,66.81,66.81,66.73,66.8,48500.0
2014-08-15 09:30:00,67.2,67.4,66.9,67.34,176400.0,67.2,67.4,66.9,67.34,176400.0
2014-08-15 10:00:00,67.31,67.4,67.2,67.24,51100.0,67.31,67.4,67.2,67.24,51100.0
2014-08-15 10:30:00,67.23,67.29,66.95,67.04,96900.0,67.23,67.29,66.95,67.04,96900.0
2014-08-15 11:00:00,67.05,67.1,66.85,66.9,38100.0,67.05,67.1,66.85,66.9,38100.0
2014-08-15 11:30:00,66.9,66.93,66.74,66.74,49500.0,66.9,66.93,66.74,66.74,49500.0
2014-08-15 12:00:00,66.73,66.9,66.66,66.89,27100.0,66.73,66.9,66.66,66.89,27100.0
2014-08-15 12:30:00,66.9,67.0,66.88,66.98,38300.0,66.9,67.0,66.88,66.98,38300.0
2014-08-15 13:00:00,66.98,67.06,66.95,67.03,24100.0,66.98,67.06,66.95,67.03,24100.0
2014-08-15 13:30:00,67.03,67.06,66.9,66.91,41100.0,67.03,67.06,66.9,66.91,41100.0
2014-08-15 14:00:00,66.9,67.04,66.87,67.03,28400.0,66.9,67.04,66.87,67.03,28400.0
2014-08-15 14:30:00,67.05,67.09,67.0,67.04,21300.0,67.05,67.09,67.0,67.04,21300.0
2014-08-15 15:00:00,67.04,67.05,66.98,67.01,34400.0,67.04,67.05,66.98,67.01,34400.0
2014-08-15 15:30:00,67.01,67.07,66.97,67.04,81600.0,67.01,67.07,66.97,67.04,81600.0
2014-08-18 09:30:00,67.11,67.6,67.06,67.56,49000.0,67.11,67.6,67.06,67.56,49000.0
2014-08-18 10:00:00,67.57,67.57,67.41,67.43,13400.0,67.57,67.57,67.41,67.43,13400.0
2014-08-18 10:30:00,67.41,67.57,67.4,67.56,21300.0,67.41,67.57,67.4,67.56,21300.0
2014-08-18 11:00:00,67.58,67.64,67.57,67.6,44800.0,67.58,67.64,67.57,67.6,44800.0
2014-08-18 11:30:00,67.6,67.64,67.25,67.56,19200.0,67.6,67.64,67.25,67.56,19200.0
2014-08-18 12:00:00,67.57,67.6,67.53,67.56,9000.0,67.57,67.6,67.53,67.56,9000.0
2014-08-18 12:30:00,67.56,67.58,67.48,67.48,13200.0,67.56,67.58,67.48,67.48,13200.0
2014-08-18 13:00:00,67.48,67.51,67.45,67.48,11400.0,67.48,67.51,67.45,67.48,11400.0
2014-08-18 13:30:00,67.48,67.59,67.48,67.58,19300.0,67.48,67.59,67.48,67.58,19300.0
2014-08-18 14:00:00,67.58,67.61,67.53,67.53,19600.0,67.58,67.61,67.53,67.53,19600.0
2014-08-18 14:30:00,67.53,67.54,67.46,67.51,18700.0,67.53,67.54,67.46,67.51,18700.0
2014-08-18 15:00:00,67.51,67.52,67.44,67.44,20500.0,67.51,67.52,67.44,67.44,20500.0
2014-08-18 15:30:00,67.44,67.44,67.36,67.37,79800.0,67.44,67.44,67.36,67.37,79800.0
2014-08-19 09:30:00,67.36,67.78,67.31,67.62,47200.0,67.36,67.78,67.31,67.62,47200.0
2014-08-19 10:00:00,67.62,67.66,67.44,67.44,29500.0,67.62,67.66,67.44,67.44,29500.0
2014-08-19 10:30:00,67.44,67.47,67.37,67.47,44200.0,67.44,67.47,67.37,67.47,44200.0
2014-08-19 11:00:00,67.49,67.65,67.48,67.55,23000.0,67.49,67.65,67.48,67.55,23000.0
2014-08-19 11:30:00,67.54,67.57,67.52,67.56,15700.0,67.54,67.57,67.52,67.56,15700.0
2014-08-19 12:00:00,67.56,67.58,67.52,67.58,14600.0,67.56,67.58,67.52,67.58,14600.0
2014-08-19 12:30:00,67.59,67.59,67.48,67.5,8900.0,67.59,67.59,67.48,67.5,8900.0
2014-08-19 13:00:00,67.51,67.52,67.48,67.5,12800.0,67.51,67.52,67.48,67.5,12800.0
2014-08-19 13:30:00,67.5,67.51,67.42,67.44,27600.0,67.5,67.51,67.42,67.44,27600.0
2014-08-19 14:00:00,67.44,67.48,67.43,67.45,31200.0,67.44,67.48,67.43,67.45,31200.0
2014-08-19 14:30:00,67.45,67.56,67.45,67.54,27800.0,67.45,67.56,67.45,67.54,27800.0
2014-08-19 15:00:00,67.51,67.61,67.51,67.59,25800.0,67.51,67.61,67.51,67.59,25800.0
2014-08-19 15:30:00,67.6,67.6,67.48,67.52,61800.0,67.6,67.6,67.48,67.52,61800.0
2014-08-20 09:30:00,67.56,67.73,67.36,67.64,52700.0,67.56,67.73,67.36,67.64,52700.0
2014-08-20 10:00:00,67.65,67.86,67.65,67.86,31600.0,67.65,67.86,67.65,67.86,31600.0
2014-08-20 10:30:00,67.86,67.95,67.84,67.88,18400.0,67.86,67.95,67.84,67.88,18400.0
2014-08-20 11:00:00,67.87,67.9,67.84,67.9,13200.0,67.87,67.9,67.84,67.9,13200.0
2014-08-20 11:30:00,67.9,67.97,67.88,67.93,12100.0,67.9,67.97,67.88,67.93,12100.0
2014-08-20 12:00:00,67.93,67.93,67.86,67.86,14100.0,67.93,67.93,67.86,67.86,14100.0
2014-08-20 12:30:00,67.86,67.93,67.8,67.82,14500.0,67.86,67.93,67.8,67.82,14500.0
2014-08-20 13:00:00,67.82,67.85,67.8,67.82,10300.0,67.82,67.85,67.8,67.82,10300.0
2014-08-20 13:30:00,67.84,67.84,67.76,67.78,11400.0,67.84,67.84,67.76,67.78,11400.0
2014-08-20 14:00:00,67.76,67.85,67.66,67.81,50200.0,67.76,67.85,67.66,67.81,50200.0
2014-08-20 14:30:00,67.83,67.86,67.78,67.83,19600.0,67.83,67.86,67.78,67.83,19600.0
2014-08-20 15:00:00,67.81,68.05,67.8,68.04,46700.0,67.81,68.05,67.8,68.04,46700.0
2014-08-20 15:30:00,68.04,68.14,67.94,67.95,162500.0,68.04,68.14,67.94,67.95,162500.0
2014-08-21 09:30:00,67.83,68.35,67.83,68.23,41200.0,67.83,68.35,67.83,68.23,41200.0
2014-08-21 10:00:00,68.23,68.31,67.89,68.18,34700.0,68.23,68.31,67.89,68.18,34700.0
2014-08-21 10:30:00,68.17,68.29,68.14,68.23,19800.0,68.17,68.29,68.14,68.23,19800.0
2014-08-21 11:00:00,68.25,68.32,68.22,68.27,20500.0,68.25,68.32,68.22,68.27,20500.0
2014-08-21 11:30:00,68.28,68.28,68.2,68.24,11200.0,68.28,68.28,68.2,68.24,11200.0
2014-08-21 12:00:00,68.22,68.23,68.08,68.16,14500.0,68.22,68.23,68.08,68.16,14500.0
2014-08-21 12:30:00,68.16,68.27,68.16,68.21,24700.0,68.16,68.27,68.16,68.21,24700.0
2014-08-21 13:00:00,68.21,68.21,68.13,68.17,26700.0,68.21,68.21,68.13,68.17,26700.0
2014-08-21 13:30:00,68.17,68.29,68.17,68.26,25500.0,68.17,68.29,68.17,68.26,25500.0
2014-08-21 14:00:00,68.25,68.31,68.2,68.25,36000.0,68.25,68.31,68.2,68.25,36000.0
2014-08-21 14:30:00,68.24,68.31,68.22,68.31,26500.0,68.24,68.31,68.22,68.31,26500.0
2014-08-21 15:00:00,68.31,68.35,68.24,68.3,45400.0,68.31,68.35,68.24,68.3,45400.0
2014-08-21 15:30:00,68.29,68.31,68.2,68.27,56000.0,68.29,68.31,68.2,68.27,56000.0
2014-08-22 09:30:00,68.24,68.35,68.07,68.31,58600.0,68.24,68.35,68.07,68.31,58600.0
2014-08-22 10:00:00,68.33,68.37,68.17,68.28,32800.0,68.33,68.37,68.17,68.28,32800.0
2014-08-22 10:30:00,68.28,68.29,68.16,68.17,22100.0,68.28,68.29,68.16,68.17,22100.0
2014-08-22 11:00:00,68.17,68.37,68.13,68.37,25400.0,68.17,68.37,68.13,68.37,25400.0
2014-08-22 11:30:00,68.38,68.42,68.25,68.31,35600.0,68.38,68.42,68.25,68.31,35600.0
2014-08-22 12:00:00,68.3,68.35,68.25,68.29,21500.0,68.3,68.35,68.25,68.29,21500.0
2014-08-22 12:30:00,68.3,68.35,68.28,68.34,20500.0,68.3,68.35,68.28,68.34,20500.0
2014-08-22 13:00:00,68.35,68.46,68.35,68.46,17100.0,68.35,68.46,68.35,68.46,17100.0
2014-08-22 13:30:00,68.43,68.51,68.38,68.49,37000.0,68.43,68.51,68.38,68.49,37000.0
2014-08-22 14:00:00,68.5,68.5,68.35,68.37,13900.0,68.5,68.5,68.35,68.37,13900.0
2014-08-22 14:30:00,68.36,68.47,68.3,68.47,22200.0,68.36,68.47,68.3,68.47,22200.0
2014-08-22 15:00:00,68.44,68.47,68.24,68.24,56200.0,68.44,68.47,68.24,68.24,56200.0
2014-08-22 15:30:00,68.24,68.33,68.12,68.15,210400.0,68.24,68.33,68.12,68.15,210400.0
2014-08-25 09:30:00,68.61,68.61,68.22,68.38,27900.0,68.61,68.61,68.22,68.38,27900.0
2014-08-25 10:00:00,68.4,68.44,68.17,68.29,39600.0,68.4,68.44,68.17,68.29,39600.0
2014-08-25 10:30:00,68.25,68.58,68.25,68.56,21500.0,68.25,68.58,68.25,68.56,21500.0
2014-08-25 11:00:00,68.54,68.55,68.41,68.46,35000.0,68.54,68.55,68.41,68.46,35000.0
2014-08-25 11:30:00,68.46,68.69,68.46,68.69,31300.0,68.46,68.69,68.46,68.69,31300.0
2014-08-25 12:00:00,68.68,68.69,68.23,68.24,32800.0,68.68,68.69,68.23,68.24,32800.0
2014-08-25 12:30:00,68.25,68.48,68.25,68.44,41700.0,68.25,68.48,68.25,68.44,41700.0
2014-08-25 13:00:00,68.42,68.81,68.38,68.81,110400.0,68.42,68.81,68.38,68.81,110400.0
2014-08-25 13:30:00,68.8,69.07,68.75,68.83,94700.0,68.8,69.07,68.75,68.83,94700.0
2014-08-25 14:00:00,68.85,68.99,68.79,68.94,40500.0,68.85,68.99,68.79,68.94,40500.0
2014-08-25 14:30:00,68.94,68.94,68.88,68.92,30000.0,68.94,68.94,68.88,68.92,30000.0
2014-08-25 15:00:00,68.92,69.05,68.91,68.95,48700.0,68.92,69.05,68.91,68.95,48700.0
2014-08-25 15:30:00,68.96,68.99,68.92,68.96,107200.0,68.96,68.99,68.92,68.96,107200.0
2014-08-26 09:30:00,69.17,69.49,68.93,69.49,162500.0,69.17,69.49,68.93,69.49,162500.0
2014-08-26 10:00:00,69.48,69.76,69.47,69.63,136700.0,69.48,69.76,69.47,69.63,136700.0
2014-08-26 10:30:00,69.61,69.75,69.56,69.61,71000.0,69.61,69.75,69.56,69.61,71000.0
2014-08-26 11:00:00,69.58,69.83,69.58,69.78,121900.0,69.58,69.83,69.58,69.78,121900.0
2014-08-26 11:30:00,69.78,69.8,69.67,69.68,50100.0,69.78,69.8,69.67,69.68,50100.0
2014-08-26 12:00:00,69.67,69.69,69.6,69.67,22500.0,69.67,69.69,69.6,69.67,22500.0
2014-08-26 12:30:00,69.66,69.72,69.59,69.71,100400.0,69.66,69.72,69.59,69.71,100400.0
2014-08-26 13:00:00,69.71,69.73,69.66,69.71,33600.0,69.71,69.73,69.66,69.71,33600.0
2014-08-26 13:30:00,69.73,69.8,69.7,69.72,40300.0,69.73,69.8,69.7,69.72,40300.0
2014-08-26 14:00:00,69.73,69.93,69.73,69.85,51400.0,69.73,69.93,69.73,69.85,51400.0
2014-08-26 14:30:00,69.85,69.93,69.83,69.91,51100.0,69.85,69.93,69.83,69.91,51100.0
2014-08-26 15:00:00,69.91,69.91,69.75,69.78,42700.0,69.91,69.91,69.75,69.78,42700.0
2014-08-26 15:30:00,69.8,69.8,69.6,69.7,90000.0,69.8,69.8,69.6,69.7,90000.0
2014-08-27 09:30:00,70.08,70.26,69.83,70.17,129200.0,70.08,70.26,69.83,70.17,129200.0
2014-08-27 10:00:00,70.15,70.24,70.1,70.24,124600.0,70.15,70.24,70.1,70.24,124600.0
2014-08-27 10:30:00,70.24,70.34,70.08,70.15,124000.0,70.24,70.34,70.08,70.15,124000.0
2014-08-27 11:00:00,70.18,70.28,70.14,70.2,65500.0,70.18,70.28,70.14,70.2,65500.0
2014-08-27 11:30:00,70.2,70.2,70.13,70.17,40600.0,70.2,70.2,70.13,70.17,40600.0
2014-08-27 12:00:00,70.18,70.24,70.15,70.22,20700.0,70.18,70.24,70.15,70.22,20700.0
2014-08-27 12:30:00,70.21,70.22,70.15,70.2,24400.0,70.21,70.22,70.15,70.2,24400.0
2014-08-27 13:00:00,70.2,70.23,70.1,70.22,38200.0,70.2,70.23,70.1,70.22,38200.0
2014-08-27 13:30:00,70.21,70.28,70.19,70.25,41200.0,70.21,70.28,70.19,70.25,41200.0
2014-08-27 14:00:00,70.25,70.38,70.25,70.33,49500.0,70.25,70.38,70.25,70.33,49500.0
2014-08-27 14:30:00,70.33,70.33,70.22,70.23,37700.0,70.33,70.33,70.22,70.23,37700.0
2014-08-27 15:00:00,70.23,70.36,70.21,70.32,87400.0,70.23,70.36,70.21,70.32,87400.0
2014-08-27 15:30:00,70.32,70.48,70.31,70.35,188900.0,70.32,70.48,70.31,70.35,188900.0
2014-08-28 09:30:00,70.04,70.23,69.54,69.6,70300.0,70.04,70.23,69.54,69.6,70300.0
2014-08-28 10:00:00,69.59,69.61,69.27,69.31,81200.0,69.59,69.61,69.27,69.31,81200.0
2014-08-28 10:30:00,69.31,69.46,69.19,69.46,61200.0,69.31,69.46,69.19,69.46,61200.0
2014-08-28 11:00:00,69.46,69.47,69.41,69.45,31000.0,69.46,69.47,69.41,69.45,31000.0
2014-08-28 11:30:00,69.46,69.83,69.46,69.83,87100.0,69.46,69.83,69.46,69.83,87100.0
2014-08-28 12:00:00,69.83,69.85,69.76,69.79,26000.0,69.83,69.85,69.76,69.79,26000.0
2014-08-28 12:30:00,69.79,69.99,69.79,69.9,25000.0,69.79,69.99,69.79,69.9,25000.0
2014-08-28 13:00:00,69.88,70.05,69.88,70.02,74700.0,69.88,70.05,69.88,70.02,74700.0
2014-08-28 13:30:00,70.02,70.05,69.98,70.01,33800.0,70.02,70.05,69.98,70.01,33800.0
2014-08-28 14:00:00,70.0,70.02,69.81,69.95,66900.0,70.0,70.02,69.81,69.95,66900.0
2014-08-28 14:30:00,69.95,69.99,69.87,69.97,39000.0,69.95,69.99,69.87,69.97,39000.0
2014-08-28 15:00:00,69.96,70.09,69.95,70.05,47400.0,69.96,70.09,69.95,70.05,47400.0
2014-08-28 15:30:00,70.04,70.19,70.03,70.15,158800.0,70.04,70.19,70.03,70.15,158800.0
2014-08-29 09:30:00,70.25,70.25,70.0,70.07,60600.0,70.25,70.25,70.0,70.07,60600.0
2014-08-29 10:00:00,70.08,70.14,70.04,70.07,102600.0,70.08,70.14,70.04,70.07,102600.0
2014-08-29 10:30:00,70.07,70.16,70.0,70.16,89800.0,70.07,70.16,70.0,70.16,89800.0
2014-08-29 11:00:00,70.16,70.44,70.12,70.44,46400.0,70.16,70.44,70.12,70.44,46400.0
2014-08-29 11:30:00,70.45,70.87,70.45,70.55,94900.0,70.45,70.87,70.45,70.55,94900.0
2014-08-29 12:00:00,70.55,70.8,70.36,70.57,80600.0,70.55,70.8,70.36,70.57,80600.0
2014-08-29 12:30:00,70.6,71.11,70.59,70.72,92100.0,70.6,71.11,70.59,70.72,92100.0
2014-08-29 13:00:00,70.72,71.0,70.7,70.76,62800.0,70.72,71.0,70.7,70.76,62800.0
2014-08-29 13:30:00,70.75,70.85,70.71,70.83,33500.0,70.75,70.85,70.71,70.83,33500.0
2014-08-29 14:00:00,70.82,70.83,70.6,70.6,14400.0,70.82,70.83,70.6,70.6,14400.0
2014-08-29 14:30:00,70.6,70.86,70.44,70.78,49100.0,70.6,70.86,70.44,70.78,49100.0
2014-08-29 15:00:00,70.78,71.14,70.72,71.0,133400.0,70.78,71.14,70.72,71.0,133400.0
2014-08-29 15:30:00,71.01,71.09,70.87,71.02,259400.0,71.01,71.09,70.87,71.02,259400.0
2014-09-02 09:30:00,72.15,72.15,71.06,71.24,88400.0,72.15,72.15,71.06,71.24,88400.0
2014-09-02 10:00:00,71.25,71.42,71.21,71.26,28200.0,71.25,71.42,71.21,71.26,28200.0
2014-09-02 10:30:00,71.29,71.29,71.22,71.28,10900.0,71.29,71.29,71.22,71.28,10900.0
2014-09-02 11:00:00,71.29,71.29,71.02,71.02,18200.0,71.29,71.29,71.02,71.02,18200.0
2014-09-02 11:30:00,71.04,71.11,70.96,70.97,16900.0,71.04,71.11,70.96,70.97,16900.0
2014-09-02 12:00:00,70.98,71.01,70.97,70.98,14600.0,70.98,71.01,70.97,70.98,14600.0
2014-09-02 12:30:00,70.98,70.98,70.86,70.87,22500.0,70.98,70.98,70.86,70.87,22500.0
2014-09-02 13:00:00,70.85,70.99,70.82,70.97,18300.0,70.85,70.99,70.82,70.97,18300.0
2014-09-02 13:30:00,70.94,71.16,70.94,71.15,59600.0,70.94,71.16,70.94,71.15,59600.0
2014-09-02 14:00:00,71.15,71.18,71.05,71.08,18500.0,71.15,71.18,71.05,71.08,18500.0
2014-09-02 14:30:00,71.07,71.08,70.9,70.95,37700.0,71.07,71.08,70.9,70.95,37700.0
2014-09-02 15:00:00,70.94,70.97,70.88,70.97,20600.0,70.94,70.97,70.88,70.97,20600.0
2014-09-02 15:30:00,70.98,71.01,70.92,71.0,50300.0,70.98,71.01,70.92,71.0,50300.0
2014-09-03 09:30:00,71.03,71.25,70.87,71.03,42300.0,71.03,71.25,70.87,71.03,42300.0
2014-09-03 10:00:00,71.04,71.08,70.79,70.83,54600.0,71.04,71.08,70.79,70.83,54600.0
2014-09-03 10:30:00,70.83,71.11,70.83,71.06,19000.0,70.83,71.11,70.83,71.06,19000.0
2014-09-03 11:00:00,71.03,71.06,70.94,71.03,17200.0,71.03,71.06,70.94,71.03,17200.0
2014-09-03 11:30:00,71.02,71.06,70.91,70.91,12400.0,71.02,71.06,70.91,70.91,12400.0
2014-09-03 12:00:00,70.9,70.95,70.85,70.93,10600.0,70.9,70.95,70.85,70.93,10600.0
2014-09-03 12:30:00,70.94,70.96,70.89,70.89,8100.0,70.94,70.96,70.89,70.89,8100.0
2014-09-03 13:00:00,70.9,70.99,70.86,70.96,10900.0,70.9,70.99,70.86,70.96,10900.0
2014-09-03 13:30:00,70.97,71.01,70.9,70.9,14000.0,70.97,71.01,70.9,70.9,14000.0
2014-09-03 14:00:00,70.92,70.99,70.91,70.91,10200.0,70.92,70.99,70.91,70.91,10200.0
2014-09-03 14:30:00,70.93,70.95,70.84,70.87,13600.0,70.93,70.95,70.84,70.87,13600.0
2014-09-03 15:00:00,70.87,71.03,70.81,71.0,28000.0,70.87,71.03,70.81,71.0,28000.0
2014-09-03 15:30:00,71.0,71.04,70.94,71.01,43300.0,71.0,71.04,70.94,71.01,43300.0
2014-09-04 09:30:00,71.12,71.7,70.86,71.59,54400.0,71.12,71.7,70.86,71.59,54400.0
2014-09-04 10:00:00,71.6,71.65,71.49,71.59,43300.0,71.6,71.65,71.49,71.59,43300.0
2014-09-04 10:30:00,71.61,71.63,71.48,71.5,26800.0,71.61,71.63,71.48,71.5,26800.0
2014-09-04 11:00:00,71.5,71.63,71.48,71.57,105300.0,71.5,71.63,71.48,71.57,105300.0
2014-09-04 11:30:00,71.54,71.62,71.51,71.57,19800.0,71.54,71.62,71.51,71.57,19800.0
2014-09-04 12:00:00,71.55,71.56,71.43,71.48,41700.0,71.55,71.56,71.43,71.48,41700.0
2014-09-04 12:30:00,71.48,71.53,71.45,71.48,24700.0,71.48,71.53,71.45,71.48,24700.0
2014-09-04 13:00:00,71.47,71.54,71.45,71.5,13300.0,71.47,71.54,71.45,71.5,13300.0
2014-09-04 13:30:00,71.51,71.56,71.48,71.55,11200.0,71.51,71.56,71.48,71.55,11200.0
2014-09-04 14:00:00,71.54,71.61,71.52,71.57,28400.0,71.54,71.61,71.52,71.57,28400.0
2014-09-04 14:30:00,71.57,71.64,71.4,71.5,36700.0,71.57,71.64,71.4,71.5,36700.0
2014-09-04 15:00:00,71.5,71.5,71.19,71.33,62300.0,71.5,71.5,71.19,71.33,62300.0
2014-09-04 15:30:00,71.35,71.53,71.33,71.51,101900.0,71.35,71.53,71.33,71.51,101900.0
2014-09-05 09:30:00,71.8,71.8,71.05,71.68,95800.0,71.8,71.8,71.05,71.68,95800.0
2014-09-05 10:00:00,71.67,71.93,71.62,71.89,122200.0,71.67,71.93,71.62,71.89,122200.0
2014-09-05 10:30:00,71.91,71.98,71.8,71.89,114700.0,71.91,71.98,71.8,71.89,114700.0
2014-09-05 11:00:00,71.89,72.19,71.81,72.06,70200.0,71.89,72.19,71.81,72.06,70200.0
2014-09-05 11:30:00,72.06,72.12,72.0,72.08,24100.0,72.06,72.12,72.0,72.08,24100.0
2014-09-05 12:00:00,72.11,72.14,72.0,72.06,10300.0,72.11,72.14,72.0,72.06,10300.0
2014-09-05 12:30:00,72.04,72.25,72.04,72.21,20700.0,72.04,72.25,72.04,72.21,20700.0
2014-09-05 13:00:00,72.2,72.24,72.18,72.21,14400.0,72.2,72.24,72.18,72.21,14400.0
2014-09-05 13:30:00,72.23,72.31,72.22,72.26,18900.0,72.23,72.31,72.22,72.26,18900.0
2014-09-05 14:00:00,72.26,72.35,72.18,72.21,20800.0,72.26,72.35,72.18,72.21,20800.0
2014-09-05 14:30:00,72.19,72.21,72.08,72.18,32600.0,72.19,72.21,72.08,72.18,32600.0
2014-09-05 15:00:00,72.17,72.23,72.07,72.08,82700.0,72.17,72.23,72.07,72.08,82700.0
2014-09-05 15:30:00,72.08,72.09,71.95,72.0,120000.0,72.08,72.09,71.95,72.0,120000.0
2014-09-08 09:30:00,71.93,72.77,71.81,72.75,96200.0,71.93,72.77,71.81,72.75,96200.0
2014-09-08 10:00:00,72.75,72.78,72.57,72.69,122500.0,72.75,72.78,72.57,72.69,122500.0
2014-09-08 10:30:00,72.67,72.7,72.45,72.48,162200.0,72.67,72.7,72.45,72.48,162200.0
2014-09-08 11:00:00,72.48,72.48,72.18,72.22,92500.0,72.48,72.48,72.18,72.22,92500.0
2014-09-08 11:30:00,72.22,72.27,71.83,71.98,120500.0,72.22,72.27,71.83,71.98,120500.0
2014-09-08 12:00:00,71.97,72.12,71.94,72.05,32600.0,71.97,72.12,71.94,72.05,32600.0
2014-09-08 12:30:00,72.04,72.06,72.0,72.05,27900.0,72.04,72.06,72.0,72.05,27900.0
2014-09-08 13:00:00,72.07,72.09,71.72,71.74,42700.0,72.07,72.09,71.72,71.74,42700.0
2014-09-08 13:30:00,71.75,71.75,71.61,71.65,28200.0,71.75,71.75,71.61,71.65,28200.0
2014-09-08 14:00:00,71.65,71.8,71.58,71.69,73700.0,71.65,71.8,71.58,71.69,73700.0
2014-09-08 14:30:00,71.69,71.77,71.68,71.76,35900.0,71.69,71.77,71.68,71.76,35900.0
2014-09-08 15:00:00,71.77,71.92,71.73,71.91,49700.0,71.77,71.92,71.73,71.91,49700.0
2014-09-08 15:30:00,71.92,71.97,71.73,71.87,273300.0,71.92,71.97,71.73,71.87,273300.0
2014-09-09 09:30:00,71.59,71.82,71.16,71.7,218700.0,71.59,71.82,71.16,71.7,218700.0
2014-09-09 10:00:00,71.71,72.01,71.71,71.89,161000.0,71.71,72.01,71.71,71.89,161000.0
2014-09-09 10:30:00,71.87,71.87,71.57,71.57,23500.0,71.87,71.87,71.57,71.57,23500.0
2014-09-09 11:00:00,71.58,71.74,71.51,71.66,25000.0,71.58,71.74,71.51,71.66,25000.0
2014-09-09 11:30:00,71.67,71.75,71.62,71.69,45200.0,71.67,71.75,71.62,71.69,45200.0
2014-09-09 12:00:00,71.68,71.7,71.6,71.65,18500.0,71.68,71.7,71.6,71.65,18500.0
2014-09-09 12:30:00,71.67,71.67,71.43,71.53,49700.0,71.67,71.67,71.43,71.53,49700.0
2014-09-09 13:00:00,71.52,71.56,71.43,71.49,23400.0,71.52,71.56,71.43,71.49,23400.0
2014-09-09 13:30:00,71.48,71.64,71.48,71.57,40100.0,71.48,71.64,71.48,71.57,40100.0
2014-09-09 14:00:00,71.56,71.62,71.32,71.32,20900.0,71.56,71.62,71.32,71.32,20900.0
2014-09-09 14:30:00,71.33,71.48,71.33,71.38,25300.0,71.33,71.48,71.33,71.38,25300.0
2014-09-09 15:00:00,71.41,71.41,71.16,71.23,31300.0,71.41,71.41,71.16,71.23,31300.0
2014-09-09 15:30:00,71.23,71.31,71.19,71.25,74200.0,71.23,71.31,71.19,71.25,74200.0
2014-09-10 09:30:00,70.75,71.62,70.58,70.59,88100.0,70.75,71.62,70.58,70.59,88100.0
2014-09-10 10:00:00,70.59,70.88,70.52,70.86,79600.0,70.59,70.88,70.52,70.86,79600.0
2014-09-10 10:30:00,70.86,70.9,70.75,70.85,72100.0,70.86,70.9,70.75,70.85,72100.0
2014-09-10 11:00:00,70.86,70.92,70.81,70.84,74900.0,70.86,70.92,70.81,70.84,74900.0
2014-09-10 11:30:00,70.85,71.01,70.85,70.97,117200.0,70.85,71.01,70.85,70.97,117200.0
2014-09-10 12:00:00,70.99,71.11,70.98,71.04,28200.0,70.99,71.11,70.98,71.04,28200.0
2014-09-10 12:30:00,71.05,71.13,71.03,71.06,17200.0,71.05,71.13,71.03,71.06,17200.0
2014-09-10 13:00:00,71.07,71.24,71.07,71.22,24300.0,71.07,71.24,71.07,71.22,24300.0
2014-09-10 13:30:00,71.22,71.23,71.15,71.2,61000.0,71.22,71.23,71.15,71.2,61000.0
2014-09-10 14:00:00,71.18,71.28,71.17,71.27,35200.0,71.18,71.28,71.17,71.27,35200.0
2014-09-10 14:30:00,71.26,71.27,71.14,71.17,16300.0,71.26,71.27,71.14,71.17,16300.0
2014-09-10 15:00:00,71.14,71.27,71.14,71.19,36900.0,71.14,71.27,71.14,71.19,36900.0
2014-09-10 15:30:00,71.18,71.29,71.13,71.25,112000.0,71.18,71.29,71.13,71.25,112000.0
2014-09-11 09:30:00,71.07,71.34,70.83,71.12,37400.0,71.07,71.34,70.83,71.12,37400.0
2014-09-11 10:00:00,71.1,71.2,71.08,71.18,109700.0,71.1,71.2,71.08,71.18,109700.0
2014-09-11 10:30:00,71.17,71.21,71.06,71.11,12700.0,71.17,71.21,71.06,71.11,12700.0
2014-09-11 11:00:00,71.07,71.15,71.06,71.1,60100.0,71.07,71.15,71.06,71.1,60100.0
2014-09-11 11:30:00,71.1,71.18,71.1,71.16,79500.0,71.1,71.18,71.1,71.16,79500.0
2014-09-11 12:00:00,71.16,71.17,71.07,71.16,33000.0,71.16,71.17,71.07,71.16,33000.0
2014-09-11 12:30:00,71.16,71.19,71.04,71.09,21500.0,71.16,71.19,71.04,71.09,21500.0
2014-09-11 13:00:00,71.1,71.14,70.92,70.95,19200.0,71.1,71.14,70.92,70.95,19200.0
2014-09-11 13:30:00,70.95,70.99,70.84,70.92,19900.0,70.95,70.99,70.84,70.92,19900.0
2014-09-11 14:00:00,70.95,71.08,70.94,71.07,15100.0,70.95,71.08,70.94,71.07,15100.0
2014-09-11 14:30:00,71.08,71.08,70.97,71.0,8500.0,71.08,71.08,70.97,71.0,8500.0
2014-09-11 15:00:00,71.04,71.04,70.94,71.01,17100.0,71.04,71.04,70.94,71.01,17100.0
2014-09-11 15:30:00,71.02,71.14,70.98,71.05,167500.0,71.02,71.14,70.98,71.05,167500.0
2014-09-12 09:30:00,71.4,71.76,71.32,71.54,205700.0,71.4,71.76,71.32,71.54,205700.0
2014-09-12 10:00:00,71.54,71.57,71.4,71.57,75800.0,71.54,71.57,71.4,71.57,75800.0
2014-09-12 10:30:00,71.56,71.87,71.56,71.86,46100.0,71.56,71.87,71.56,71.86,46100.0
2014-09-12 11:00:00,71.87,71.93,71.79,71.87,29800.0,71.87,71.93,71.79,71.87,29800.0
2014-09-12 11:30:00,71.86,71.86,71.73,71.84,26500.0,71.86,71.86,71.73,71.84,26500.0
2014-09-12 12:00:00,71.85,71.86,71.76,71.83,20600.0,71.85,71.86,71.76,71.83,20600.0
2014-09-12 12:30:00,71.82,71.86,71.71,71.86,33500.0,71.82,71.86,71.71,71.86,33500.0
2014-09-12 13:00:00,71.86,71.89,71.72,71.77,32800.0,71.86,71.89,71.72,71.77,32800.0
2014-09-12 13:30:00,71.76,71.76,71.57,71.71,32000.0,71.76,71.76,71.57,71.71,32000.0
2014-09-12 14:00:00,71.72,71.92,71.67,71.8,37000.0,71.72,71.92,71.67,71.8,37000.0
2014-09-12 14:30:00,71.8,71.81,71.61,71.62,30600.0,71.8,71.81,71.61,71.62,30600.0
2014-09-12 15:00:00,71.62,71.81,71.57,71.78,44000.0,71.62,71.81,71.57,71.78,44000.0
2014-09-12 15:30:00,71.79,71.87,71.74,71.82,112900.0,71.79,71.87,71.74,71.82,112900.0
2014-09-15 09:30:00,71.5,71.75,70.99,71.05,63400.0,71.5,71.75,70.99,71.05,63400.0
2014-09-15 10:00:00,71.02,71.02,70.32,70.36,95300.0,71.02,71.02,70.32,70.36,95300.0
2014-09-15 10:30:00,70.38,70.47,70.31,70.4,43600.0,70.38,70.47,70.31,70.4,43600.0
2014-09-15 11:00:00,70.4,70.4,70.17,70.26,41300.0,70.4,70.4,70.17,70.26,41300.0
2014-09-15 11:30:00,70.27,70.29,70.21,70.23,47100.0,70.27,70.29,70.21,70.23,47100.0
2014-09-15 12:00:00,70.23,70.41,70.22,70.35,62700.0,70.23,70.41,70.22,70.35,62700.0
2014-09-15 12:30:00,70.36,70.41,70.21,70.34,32200.0,70.36,70.41,70.21,70.34,32200.0
2014-09-15 13:00:00,70.37,70.38,70.17,70.22,33800.0,70.37,70.38,70.17,70.22,33800.0
2014-09-15 13:30:00,70.21,70.25,69.98,70.0,28800.0,70.21,70.25,69.98,70.0,28800.0
2014-09-15 14:00:00,70.0,70.36,70.0,70.33,31600.0,70.0,70.36,70.0,70.33,31600.0
2014-09-15 14:30:00,70.32,70.37,70.25,70.27,43900.0,70.32,70.37,70.25,70.27,43900.0
2014-09-15 15:00:00,70.3,70.32,70.18,70.2,37800.0,70.3,70.32,70.18,70.2,37800.0
2014-09-15 15:30:00,70.2,70.35,70.18,70.35,94700.0,70.2,70.35,70.18,70.35,94700.0
2014-09-16 09:30:00,70.09,70.22,69.77,70.12,59800.0,70.09,70.22,69.77,70.12,59800.0
2014-09-16 10:00:00,70.11,70.34,69.98,70.01,62800.0,70.11,70.34,69.98,70.01,62800.0
2014-09-16 10:30:00,70.0,70.04,69.95,69.97,43400.0,70.0,70.04,69.95,69.97,43400.0
2014-09-16 11:00:00,69.96,70.0,69.88,70.0,52500.0,69.96,70.0,69.88,70.0,52500.0
2014-09-16 11:30:00,70.0,70.0,69.92,69.95,60100.0,70.0,70.0,69.92,69.95,60100.0
2014-09-16 12:00:00,69.96,69.98,69.94,69.97,46100.0,69.96,69.98,69.94,69.97,46100.0
2014-09-16 12:30:00,69.97,70.0,69.95,69.98,82700.0,69.97,70.0,69.95,69.98,82700.0
2014-09-16 13:00:00,70.0,70.01,69.98,70.0,78300.0,70.0,70.01,69.98,70.0,78300.0
2014-09-16 13:30:00,70.0,70.01,69.95,69.95,81600.0,70.0,70.01,69.95,69.95,81600.0
2014-09-16 14:00:00,69.97,70.0,69.94,69.98,33700.0,69.97,70.0,69.94,69.98,33700.0
2014-09-16 14:30:00,69.98,70.01,69.93,69.96,47800.0,69.98,70.01,69.93,69.96,47800.0
2014-09-16 15:00:00,69.98,70.0,69.9,69.95,43000.0,69.98,70.0,69.9,69.95,43000.0
2014-09-16 15:30:00,69.96,70.0,69.93,69.95,129000.0,69.96,70.0,69.93,69.95,129000.0
2014-09-17 09:30:00,70.19,70.89,69.99,70.73,84400.0,70.19,70.89,69.99,70.73,84400.0
2014-09-17 10:00:00,70.7,70.77,70.51,70.53,55900.0,70.7,70.77,70.51,70.53,55900.0
2014-09-17 10:30:00,70.53,70.54,70.2,70.29,98200.0,70.53,70.54,70.2,70.29,98200.0
2014-09-17 11:00:00,70.3,70.67,70.29,70.67,45500.0,70.3,70.67,70.29,70.67,45500.0
2014-09-17 11:30:00,70.69,70.84,70.6,70.8,22300.0,70.69,70.84,70.6,70.8,22300.0
2014-09-17 12:00:00,70.78,70.78,70.65,70.7,18400.0,70.78,70.78,70.65,70.7,18400.0
2014-09-17 12:30:00,70.7,70.78,70.68,70.74,12800.0,70.7,70.78,70.68,70.74,12800.0
2014-09-17 13:00:00,70.73,70.74,70.65,70.66,14900.0,70.73,70.74,70.65,70.66,14900.0
2014-09-17 13:30:00,70.66,70.75,70.64,70.73,18000.0,70.66,70.75,70.64,70.73,18000.0
2014-09-17 14:00:00,70.76,71.19,70.5,71.14,62500.0,70.76,71.19,70.5,71.14,62500.0
2014-09-17 14:30:00,71.15,71.17,70.96,71.15,36800.0,71.15,71.17,70.96,71.15,36800.0
2014-09-17 15:00:00,71.15,71.27,70.96,71.06,46600.0,71.15,71.27,70.96,71.06,46600.0
2014-09-17 15:30:00,71.07,71.07,70.83,70.96,94800.0,71.07,71.07,70.83,70.96,94800.0
2014-09-18 09:30:00,71.1,71.39,70.9,71.26,32100.0,71.1,71.39,70.9,71.26,32100.0
2014-09-18 10:00:00,71.26,71.45,71.14,71.26,61300.0,71.26,71.45,71.14,71.26,61300.0
2014-09-18 10:30:00,71.26,71.29,70.99,70.99,49500.0,71.26,71.29,70.99,70.99,49500.0
2014-09-18 11:00:00,70.99,71.03,70.79,70.86,204000.0,70.99,71.03,70.79,70.86,204000.0
2014-09-18 11:30:00,70.85,70.93,70.82,70.9,15400.0,70.85,70.93,70.82,70.9,15400.0
2014-09-18 12:00:00,70.9,70.9,70.84,70.86,31200.0,70.9,70.9,70.84,70.86,31200.0
2014-09-18 12:30:00,70.87,70.87,70.71,70.84,106000.0,70.87,70.87,70.71,70.84,106000.0
2014-09-18 13:00:00,70.85,70.86,70.74,70.8,67500.0,70.85,70.86,70.74,70.8,67500.0
2014-09-18 13:30:00,70.8,70.84,70.77,70.79,26300.0,70.8,70.84,70.77,70.79,26300.0
2014-09-18 14:00:00,70.8,70.83,70.78,70.78,39000.0,70.8,70.83,70.78,70.78,39000.0
2014-09-18 14:30:00,70.79,70.82,70.75,70.8,47000.0,70.79,70.82,70.75,70.8,47000.0
2014-09-18 15:00:00,70.8,70.81,70.76,70.79,50800.0,70.8,70.81,70.76,70.79,50800.0
2014-09-18 15:30:00,70.8,70.83,70.73,70.76,118500.0,70.8,70.83,70.73,70.76,118500.0
2014-09-19 09:30:00,70.96,71.21,70.58,70.86,298000.0,70.96,71.21,70.58,70.86,298000.0
2014-09-19 10:00:00,70.83,70.89,70.76,70.84,133900.0,70.83,70.89,70.76,70.84,133900.0
2014-09-19 10:30:00,70.82,70.87,70.49,70.67,78500.0,70.82,70.87,70.49,70.67,78500.0
2014-09-19 11:00:00,70.66,70.73,70.61,70.62,30700.0,70.66,70.73,70.61,70.62,30700.0
2014-09-19 11:30:00,70.6,70.69,70.44,70.69,41900.0,70.6,70.69,70.44,70.69,41900.0
2014-09-19 12:00:00,70.69,70.69,70.4,70.53,30900.0,70.69,70.69,70.4,70.53,30900.0
2014-09-19 12:30:00,70.5,70.54,70.39,70.48,35600.0,70.5,70.54,70.39,70.48,35600.0
2014-09-19 13:00:00,70.47,70.5,70.33,70.37,18100.0,70.47,70.5,70.33,70.37,18100.0
2014-09-19 13:30:00,70.38,70.5,70.38,70.41,23400.0,70.38,70.5,70.38,70.41,23400.0
2014-09-19 14:00:00,70.41,70.5,70.39,70.42,38500.0,70.41,70.5,70.39,70.42,38500.0
2014-09-19 14:30:00,70.44,70.48,70.42,70.46,103500.0,70.44,70.48,70.42,70.46,103500.0
2014-09-19 15:00:00,70.47,70.52,70.43,70.47,67900.0,70.47,70.52,70.43,70.47,67900.0
2014-09-19 15:30:00,70.47,70.52,70.38,70.4,161300.0,70.47,70.52,70.38,70.4,161300.0
2014-09-22 09:30:00,70.18,70.42,69.54,69.73,78400.0,70.18,70.42,69.54,69.73,78400.0
2014-09-22 10:00:00,69.68,70.03,69.57,69.6,42600.0,69.68,70.03,69.57,69.6,42600.0
2014-09-22 10:30:00,69.59,69.86,69.57,69.76,90900.0,69.59,69.86,69.57,69.76,90900.0
2014-09-22 11:00:00,69.73,69.73,69.47,69.62,14300.0,69.73,69.73,69.47,69.62,14300.0
2014-09-22 11:30:00,69.63,69.64,69.41,69.45,27700.0,69.63,69.64,69.41,69.45,27700.0
2014-09-22 12:00:00,69.43,69.46,69.31,69.4,41400.0,69.43,69.46,69.31,69.4,41400.0
2014-09-22 12:30:00,69.38,69.46,69.26,69.46,101500.0,69.38,69.46,69.26,69.46,101500.0
2014-09-22 13:00:00,69.44,69.6,69.38,69.6,15300.0,69.44,69.6,69.38,69.6,15300.0
2014-09-22 13:30:00,69.61,69.79,69.54,69.71,21600.0,69.61,69.79,69.54,69.71,21600.0
2014-09-22 14:00:00,69.7,69.71,69.55,69.55,18200.0,69.7,69.71,69.55,69.55,18200.0
2014-09-22 14:30:00,69.58,69.84,69.56,69.82,23100.0,69.58,69.84,69.56,69.82,23100.0
2014-09-22 15:00:00,69.82,69.89,69.75,69.85,23100.0,69.82,69.89,69.75,69.85,23100.0
2014-09-22 15:30:00,69.85,69.89,69.73,69.78,73300.0,69.85,69.89,69.73,69.78,73300.0
2014-09-23 09:30:00,69.91,70.1,69.71,69.71,59700.0,69.91,70.1,69.71,69.71,59700.0
2014-09-23 10:00:00,69.72,69.72,69.37,69.55,78500.0,69.72,69.72,69.37,69.55,78500.0
2014-09-23 10:30:00,69.56,69.7,69.5,69.65,33600.0,69.56,69.7,69.5,69.65,33600.0
2014-09-23 11:00:00,69.66,69.7,69.56,69.69,23700.0,69.66,69.7,69.56,69.69,23700.0
2014-09-23 11:30:00,69.7,69.7,69.65,69.69,28100.0,69.7,69.7,69.65,69.69,28100.0
2014-09-23 12:00:00,69.68,69.7,69.62,69.62,21700.0,69.68,69.7,69.62,69.62,21700.0
2014-09-23 12:30:00,69.65,69.7,69.6,69.66,15700.0,69.65,69.7,69.6,69.66,15700.0
2014-09-23 13:00:00,69.65,69.66,69.56,69.66,23900.0,69.65,69.66,69.56,69.66,23900.0
2014-09-23 13:30:00,69.67,69.69,69.4,69.46,33100.0,69.67,69.69,69.4,69.46,33100.0
2014-09-23 14:00:00,69.48,69.5,69.44,69.48,33000.0,69.48,69.5,69.44,69.48,33000.0
2014-09-23 14:30:00,69.5,69.5,69.42,69.46,26400.0,69.5,69.5,69.42,69.46,26400.0
2014-09-23 15:00:00,69.46,69.5,69.44,69.5,95300.0,69.46,69.5,69.44,69.5,95300.0
2014-09-23 15:30:00,69.5,69.5,69.4,69.44,84400.0,69.5,69.5,69.4,69.44,84400.0
2014-09-24 09:30:00,69.3,69.34,69.15,69.25,119000.0,69.3,69.34,69.15,69.25,119000.0
2014-09-24 10:00:00,69.25,69.29,69.08,69.2,58500.0,69.25,69.29,69.08,69.2,58500.0
2014-09-24 10:30:00,69.19,69.31,69.18,69.31,79900.0,69.19,69.31,69.18,69.31,79900.0
2014-09-24 11:00:00,69.31,69.75,69.25,69.66,52400.0,69.31,69.75,69.25,69.66,52400.0
2014-09-24 11:30:00,69.68,70.37,69.67,70.1,187900.0,69.68,70.37,69.67,70.1,187900.0
2014-09-24 12:00:00,70.09,70.1,69.87,69.95,31500.0,70.09,70.1,69.87,69.95,31500.0
2014-09-24 12:30:00,69.95,70.17,69.95,70.15,16100.0,69.95,70.17,69.95,70.15,16100.0
2014-09-24 13:00:00,70.16,70.19,70.08,70.16,10800.0,70.16,70.19,70.08,70.16,10800.0
2014-09-24 13:30:00,70.15,70.28,70.15,70.26,18300.0,70.15,70.28,70.15,70.26,18300.0
2014-09-24 14:00:00,70.26,70.46,70.22,70.46,33900.0,70.26,70.46,70.22,70.46,33900.0
2014-09-24 14:30:00,70.45,70.5,70.34,70.48,27500.0,70.45,70.5,70.34,70.48,27500.0
2014-09-24 15:00:00,70.48,70.66,70.46,70.62,34300.0,70.48,70.66,70.46,70.62,34300.0
2014-09-24 15:30:00,70.61,70.63,70.46,70.53,116100.0,70.61,70.63,70.46,70.53,116100.0
2014-09-25 09:30:00,70.25,70.52,69.62,69.9,85600.0,70.25,70.52,69.62,69.9,85600.0
2014-09-25 10:00:00,69.88,70.01,69.63,69.67,50400.0,69.88,70.01,69.63,69.67,50400.0
2014-09-25 10:30:00,69.68,69.76,69.43,69.75,49000.0,69.68,69.76,69.43,69.75,49000.0
2014-09-25 11:00:00,69.75,69.76,69.46,69.47,36300.0,69.75,69.76,69.46,69.47,36300.0
2014-09-25 11:30:00,69.46,69.54,69.39,69.46,41500.0,69.46,69.54,69.39,69.46,41500.0
2014-09-25 12:00:00,69.46,69.51,69.38,69.44,56100.0,69.46,69.51,69.38,69.44,56100.0
2014-09-25 12:30:00,69.42,69.53,69.41,69.48,20600.0,69.42,69.53,69.41,69.48,20600.0
2014-09-25 13:00:00,69.47,69.64,69.46,69.56,19800.0,69.47,69.64,69.46,69.56,19800.0
2014-09-25 13:30:00,69.54,69.59,69.5,69.53,40400.0,69.54,69.59,69.5,69.53,40400.0
2014-09-25 14:00:00,69.51,69.61,69.51,69.61,33900.0,69.51,69.61,69.51,69.61,33900.0
2014-09-25 14:30:00,69.59,69.68,69.58,69.62,23900.0,69.59,69.68,69.58,69.62,23900.0
2014-09-25 15:00:00,69.62,69.67,69.57,69.59,31300.0,69.62,69.67,69.57,69.59,31300.0
2014-09-25 15:30:00,69.57,69.73,69.48,69.5,140700.0,69.57,69.73,69.48,69.5,140700.0
2014-09-26 09:30:00,69.63,69.88,69.36,69.56,45400.0,69.63,69.88,69.36,69.56,45400.0
2014-09-26 10:00:00,69.58,69.7,69.48,69.59,30300.0,69.58,69.7,69.48,69.59,30300.0
2014-09-26 10:30:00,69.55,69.7,69.53,69.7,29900.0,69.55,69.7,69.53,69.7,29900.0
2014-09-26 11:00:00,69.74,69.9,69.69,69.69,70500.0,69.74,69.9,69.69,69.69,70500.0
2014-09-26 11:30:00,69.67,69.67,69.47,69.48,16100.0,69.67,69.67,69.47,69.48,16100.0
2014-09-26 12:00:00,69.48,69.56,69.43,69.52,10900.0,69.48,69.56,69.43,69.52,10900.0
2014-09-26 12:30:00,69.52,69.52,69.34,69.39,16100.0,69.52,69.52,69.34,69.39,16100.0
2014-09-26 13:00:00,69.41,69.56,69.4,69.52,15800.0,69.41,69.56,69.4,69.52,15800.0
2014-09-26 13:30:00,69.52,69.56,69.48,69.53,20900.0,69.52,69.56,69.48,69.53,20900.0
2014-09-26 14:00:00,69.56,69.85,69.54,69.79,15000.0,69.56,69.85,69.54,69.79,15000.0
2014-09-26 14:30:00,69.8,69.87,69.73,69.73,31700.0,69.8,69.87,69.73,69.73,31700.0
2014-09-26 15:00:00,69.73,69.88,69.7,69.76,31500.0,69.73,69.88,69.7,69.76,31500.0
2014-09-26 15:30:00,69.76,69.83,69.6,69.76,122500.0,69.76,69.83,69.6,69.76,122500.0
2014-09-29 09:30:00,69.18,69.26,68.59,69.05,123900.0,69.18,69.26,68.59,69.05,123900.0
2014-09-29 10:00:00,69.04,69.29,68.99,69.24,42500.0,69.04,69.29,68.99,69.24,42500.0
2014-09-29 10:30:00,69.27,69.35,69.18,69.25,32400.0,69.27,69.35,69.18,69.25,32400.0
2014-09-29 11:00:00,69.24,69.37,69.2,69.37,26500.0,69.24,69.37,69.2,69.37,26500.0
2014-09-29 11:30:00,69.36,69.37,69.28,69.34,54300.0,69.36,69.37,69.28,69.34,54300.0
2014-09-29 12:00:00,69.33,69.33,68.95,68.99,128400.0,69.33,69.33,68.95,68.99,128400.0
2014-09-29 12:30:00,68.98,69.0,68.96,68.98,23200.0,68.98,69.0,68.96,68.98,23200.0
2014-09-29 13:00:00,68.99,69.0,68.98,69.0,24800.0,68.99,69.0,68.98,69.0,24800.0
2014-09-29 13:30:00,68.98,69.0,68.89,68.95,29300.0,68.98,69.0,68.89,68.95,29300.0
2014-09-29 14:00:00,68.96,69.0,68.94,68.98,29300.0,68.96,69.0,68.94,68.98,29300.0
2014-09-29 14:30:00,68.99,69.01,68.97,68.98,55400.0,68.99,69.01,68.97,68.98,55400.0
2014-09-29 15:00:00,69.0,69.17,68.95,69.15,155100.0,69.0,69.17,68.95,69.15,155100.0
2014-09-29 15:30:00,69.18,69.31,69.12,69.26,126300.0,69.18,69.31,69.12,69.26,126300.0
2014-09-30 09:30:00,68.95,69.25,68.34,68.43,105900.0,68.95,69.25,68.34,68.43,105900.0
2014-09-30 10:00:00,68.43,68.63,68.22,68.29,74900.0,68.43,68.63,68.22,68.29,74900.0
2014-09-30 10:30:00,68.29,68.83,68.27,68.81,57300.0,68.29,68.83,68.27,68.81,57300.0
2014-09-30 11:00:00,68.84,69.21,68.84,69.08,45100.0,68.84,69.21,68.84,69.08,45100.0
2014-09-30 11:30:00,69.09,69.17,68.96,69.01,48700.0,69.09,69.17,68.96,69.01,48700.0
2014-09-30 12:00:00,69.02,69.08,68.97,69.0,18700.0,69.02,69.08,68.97,69.0,18700.0
2014-09-30 12:30:00,69.0,69.04,68.95,68.99,24700.0,69.0,69.04,68.95,68.99,24700.0
2014-09-30 13:00:00,68.97,69.05,68.97,69.0,32700.0,68.97,69.05,68.97,69.0,32700.0
2014-09-30 13:30:00,69.02,69.03,68.84,68.94,50000.0,69.02,69.03,68.84,68.94,50000.0
2014-09-30 14:00:00,68.93,69.06,68.92,69.06,42500.0,68.93,69.06,68.92,69.06,42500.0
2014-09-30 14:30:00,69.05,69.24,69.04,69.18,32000.0,69.05,69.24,69.04,69.18,32000.0
2014-09-30 15:00:00,69.18,69.34,69.12,69.3,47500.0,69.18,69.34,69.12,69.3,47500.0
2014-09-30 15:30:00,69.31,69.42,69.21,69.27,138800.0,69.31,69.42,69.21,69.27,138800.0
2014-10-01 09:30:00,69.23,69.37,68.36,68.41,162800.0,69.23,69.37,68.36,68.41,162800.0
2014-10-01 10:00:00,68.4,68.67,68.14,68.61,97600.0,68.4,68.67,68.14,68.61,97600.0
2014-10-01 10:30:00,68.61,68.73,68.52,68.7,97100.0,68.61,68.73,68.52,68.7,97100.0
2014-10-01 11:00:00,68.65,68.73,68.48,68.48,62100.0,68.65,68.73,68.48,68.48,62100.0
2014-10-01 11:30:00,68.5,68.5,68.2,68.21,43600.0,68.5,68.5,68.2,68.21,43600.0
2014-10-01 12:00:00,68.2,68.25,68.06,68.25,37500.0,68.2,68.25,68.06,68.25,37500.0
2014-10-01 12:30:00,68.25,68.27,68.03,68.05,32800.0,68.25,68.27,68.03,68.05,32800.0
2014-10-01 13:00:00,68.04,68.15,68.03,68.12,42500.0,68.04,68.15,68.03,68.12,42500.0
2014-10-01 13:30:00,68.12,68.12,67.85,67.94,47400.0,68.12,68.12,67.85,67.94,47400.0
2014-10-01 14:00:00,67.92,67.97,67.88,67.93,43900.0,67.92,67.97,67.88,67.93,43900.0
2014-10-01 14:30:00,67.94,67.95,67.87,67.87,39300.0,67.94,67.95,67.87,67.87,39300.0
2014-10-01 15:00:00,67.88,67.9,67.73,67.83,64600.0,67.88,67.9,67.73,67.83,64600.0
2014-10-01 15:30:00,67.84,68.02,67.83,67.94,163200.0,67.84,68.02,67.83,67.94,163200.0
2014-10-02 09:30:00,67.91,68.34,67.56,68.25,52200.0,67.91,68.34,67.56,68.25,52200.0
2014-10-02 10:00:00,68.18,68.31,68.02,68.02,23300.0,68.18,68.31,68.02,68.02,23300.0
2014-10-02 10:30:00,68.0,68.14,67.78,68.08,51900.0,68.0,68.14,67.78,68.08,51900.0
2014-10-02 11:00:00,68.05,68.2,68.04,68.09,45900.0,68.05,68.2,68.04,68.09,45900.0
2014-10-02 11:30:00,68.09,68.17,67.78,67.93,34400.0,68.09,68.17,67.78,67.93,34400.0
2014-10-02 12:00:00,67.93,68.05,67.82,67.83,15400.0,67.93,68.05,67.82,67.83,15400.0
2014-10-02 12:30:00,67.85,68.12,67.74,68.1,18600.0,67.85,68.12,67.74,68.1,18600.0
2014-10-02 13:00:00,68.08,68.26,68.04,68.22,17700.0,68.08,68.26,68.04,68.22,17700.0
2014-10-02 13:30:00,68.25,68.49,68.21,68.45,46400.0,68.25,68.49,68.21,68.45,46400.0
2014-10-02 14:00:00,68.45,68.75,68.45,68.7,52300.0,68.45,68.75,68.45,68.7,52300.0
2014-10-02 14:30:00,68.69,68.86,68.62,68.8,45000.0,68.69,68.86,68.62,68.8,45000.0
2014-10-02 15:00:00,68.8,68.81,68.71,68.81,52200.0,68.8,68.81,68.71,68.81,52200.0
2014-10-02 15:30:00,68.77,68.84,68.66,68.66,151800.0,68.77,68.84,68.66,68.66,151800.0
2014-10-03 09:30:00,68.83,69.26,68.76,69.12,52400.0,68.83,69.26,68.76,69.12,52400.0
2014-10-03 10:00:00,69.17,69.36,69.17,69.23,25300.0,69.17,69.36,69.17,69.23,25300.0
2014-10-03 10:30:00,69.24,69.26,69.1,69.26,13800.0,69.24,69.26,69.1,69.26,13800.0
2014-10-03 11:00:00,69.23,69.39,69.22,69.33,19700.0,69.23,69.39,69.22,69.33,19700.0
2014-10-03 11:30:00,69.37,69.4,69.3,69.38,13700.0,69.37,69.4,69.3,69.38,13700.0
2014-10-03 12:00:00,69.37,69.6,69.37,69.6,28400.0,69.37,69.6,69.37,69.6,28400.0
2014-10-03 12:30:00,69.62,69.68,69.55,69.66,23500.0,69.62,69.68,69.55,69.66,23500.0
2014-10-03 13:00:00,69.67,69.98,69.62,69.96,79500.0,69.67,69.98,69.62,69.96,79500.0
2014-10-03 13:30:00,69.96,70.03,69.89,70.01,82900.0,69.96,70.03,69.89,70.01,82900.0
2014-10-03 14:00:00,70.01,70.25,69.96,70.22,62900.0,70.01,70.25,69.96,70.22,62900.0
2014-10-03 14:30:00,70.2,70.29,70.17,70.29,53200.0,70.2,70.29,70.17,70.29,53200.0
2014-10-03 15:00:00,70.28,70.39,70.27,70.34,110200.0,70.28,70.39,70.27,70.34,110200.0
2014-10-03 15:30:00,70.34,70.36,70.0,70.0,294900.0,70.34,70.36,70.0,70.0,294900.0
2014-10-06 09:30:00,70.0,70.35,69.9,69.91,80100.0,70.0,70.35,69.9,69.91,80100.0
2014-10-06 10:00:00,69.91,69.99,69.55,69.68,47900.0,69.91,69.99,69.55,69.68,47900.0
2014-10-06 10:30:00,69.69,69.89,69.56,69.63,40000.0,69.69,69.89,69.56,69.63,40000.0
2014-10-06 11:00:00,69.65,69.85,69.54,69.54,126500.0,69.65,69.85,69.54,69.54,126500.0
2014-10-06 11:30:00,69.53,69.58,69.31,69.55,36400.0,69.53,69.58,69.31,69.55,36400.0
2014-10-06 12:00:00,69.57,69.63,69.49,69.52,28000.0,69.57,69.63,69.49,69.52,28000.0
2014-10-06 12:30:00,69.51,69.55,69.33,69.4,17800.0,69.51,69.55,69.33,69.4,17800.0
2014-10-06 13:00:00,69.38,69.58,69.31,69.56,25300.0,69.38,69.58,69.31,69.56,25300.0
2014-10-06 13:30:00,69.55,69.64,69.49,69.53,31700.0,69.55,69.64,69.49,69.53,31700.0
2014-10-06 14:00:00,69.49,69.67,69.48,69.64,28800.0,69.49,69.67,69.48,69.64,28800.0
2014-10-06 14:30:00,69.61,69.74,69.59,69.7,36700.0,69.61,69.74,69.59,69.7,36700.0
2014-10-06 15:00:00,69.69,69.86,69.68,69.83,71200.0,69.69,69.86,69.68,69.83,71200.0
2014-10-06 15:30:00,69.81,69.82,69.7,69.81,107300.0,69.81,69.82,69.7,69.81,107300.0
2014-10-07 09:30:00,69.23,69.72,69.23,69.43,83100.0,69.23,69.72,69.23,69.43,83100.0
2014-10-07 10:00:00,69.42,69.97,69.41,69.87,83400.0,69.42,69.97,69.41,69.87,83400.0
2014-10-07 10:30:00,69.87,70.22,69.87,70.0,171900.0,69.87,70.22,69.87,70.0,171900.0
2014-10-07 11:00:00,70.0,70.16,69.66,69.66,88400.0,70.0,70.16,69.66,69.66,88400.0
2014-10-07 11:30:00,69.64,69.8,69.5,69.73,41500.0,69.64,69.8,69.5,69.73,41500.0
2014-10-07 12:00:00,69.75,69.75,69.62,69.65,33800.0,69.75,69.75,69.62,69.65,33800.0
2014-10-07 12:30:00,69.66,69.69,69.54,69.58,45800.0,69.66,69.69,69.54,69.58,45800.0
2014-10-07 13:00:00,69.57,69.62,69.39,69.62,30100.0,69.57,69.62,69.39,69.62,30100.0
2014-10-07 13:30:00,69.63,69.67,69.54,69.64,49600.0,69.63,69.67,69.54,69.64,49600.0
2014-10-07 14:00:00,69.64,69.64,69.42,69.47,52000.0,69.64,69.64,69.42,69.47,52000.0
2014-10-07 14:30:00,69.46,69.67,69.42,69.57,83300.0,69.46,69.67,69.42,69.57,83300.0
2014-10-07 15:00:00,69.56,69.6,69.34,69.45,49100.0,69.56,69.6,69.34,69.45,49100.0
2014-10-07 15:30:00,69.46,69.56,69.38,69.41,144100.0,69.46,69.56,69.38,69.41,144100.0
2014-10-08 09:30:00,69.78,69.89,69.46,69.55,41000.0,69.78,69.89,69.46,69.55,41000.0
2014-10-08 10:00:00,69.55,69.83,69.41,69.7,34100.0,69.55,69.83,69.41,69.7,34100.0
2014-10-08 10:30:00,69.64,69.73,69.26,69.3,53500.0,69.64,69.73,69.26,69.3,53500.0
2014-10-08 11:00:00,69.3,69.3,68.87,69.01,55400.0,69.3,69.3,68.87,69.01,55400.0
2014-10-08 11:30:00,69.01,69.09,68.79,68.91,102900.0,69.01,69.09,68.79,68.91,102900.0
2014-10-08 12:00:00,69.02,69.15,69.01,69.13,35100.0,69.02,69.15,69.01,69.13,35100.0
2014-10-08 12:30:00,69.13,69.38,69.13,69.38,79900.0,69.13,69.38,69.13,69.38,79900.0
2014-10-08 13:00:00,69.39,69.47,69.34,69.43,45300.0,69.39,69.47,69.34,69.43,45300.0
2014-10-08 13:30:00,69.44,69.57,69.42,69.52,23400.0,69.44,69.57,69.42,69.52,23400.0
2014-10-08 14:00:00,69.52,70.07,69.52,70.0,108200.0,69.52,70.07,69.52,70.0,108200.0
2014-10-08 14:30:00,70.0,70.11,69.93,70.0,88700.0,70.0,70.11,69.93,70.0,88700.0
2014-10-08 15:00:00,70.0,70.18,69.98,70.09,92200.0,70.0,70.18,69.98,70.09,92200.0
2014-10-08 15:30:00,70.12,70.3,70.09,70.25,165600.0,70.12,70.3,70.09,70.25,165600.0
2014-10-09 09:30:00,70.03,70.4,69.79,70.14,116600.0,70.03,70.4,69.79,70.14,116600.0
2014-10-09 10:00:00,70.24,70.32,69.88,70.02,73000.0,70.24,70.32,69.88,70.02,73000.0
2014-10-09 10:30:00,70.02,70.17,69.88,70.11,26100.0,70.02,70.17,69.88,70.11,26100.0
2014-10-09 11:00:00,70.21,70.32,70.01,70.19,47700.0,70.21,70.32,70.01,70.19,47700.0
2014-10-09 11:30:00,70.16,70.18,69.47,69.5,84700.0,70.16,70.18,69.47,69.5,84700.0
2014-10-09 12:00:00,69.47,69.55,69.14,69.23,119400.0,69.47,69.55,69.14,69.23,119400.0
2014-10-09 12:30:00,69.17,69.25,68.85,68.9,44500.0,69.17,69.25,68.85,68.9,44500.0
2014-10-09 13:00:00,68.91,68.94,68.65,68.83,47000.0,68.91,68.94,68.65,68.83,47000.0
2014-10-09 13:30:00,68.81,68.97,68.67,68.8,59000.0,68.81,68.97,68.67,68.8,59000.0
2014-10-09 14:00:00,68.78,68.84,68.7,68.8,38400.0,68.78,68.84,68.7,68.8,38400.0
2014-10-09 14:30:00,68.8,68.91,68.74,68.78,43000.0,68.8,68.91,68.74,68.78,43000.0
2014-10-09 15:00:00,68.78,68.85,68.62,68.78,64600.0,68.78,68.85,68.62,68.78,64600.0
2014-10-09 15:30:00,68.81,68.94,68.74,68.81,141300.0,68.81,68.94,68.74,68.81,141300.0
2014-10-10 09:30:00,68.46,69.17,67.89,67.99,83900.0,68.46,69.17,67.89,67.99,83900.0
2014-10-10 10:00:00,67.97,67.99,67.45,67.5,74900.0,67.97,67.99,67.45,67.5,74900.0
2014-10-10 10:30:00,67.42,67.52,67.29,67.38,105900.0,67.42,67.52,67.29,67.38,105900.0
2014-10-10 11:00:00,67.35,67.42,67.14,67.33,126700.0,67.35,67.42,67.14,67.33,126700.0
2014-10-10 11:30:00,67.31,67.43,67.13,67.34,33700.0,67.31,67.43,67.13,67.34,33700.0
2014-10-10 12:00:00,67.35,67.74,67.31,67.46,88700.0,67.35,67.74,67.31,67.46,88700.0
2014-10-10 12:30:00,67.48,67.56,66.6,66.97,160700.0,67.48,67.56,66.6,66.97,160700.0
2014-10-10 13:00:00,66.97,67.05,66.81,66.94,78100.0,66.97,67.05,66.81,66.94,78100.0
2014-10-10 13:30:00,66.94,67.06,66.83,66.85,73700.0,66.94,67.06,66.83,66.85,73700.0
2014-10-10 14:00:00,66.86,66.95,66.3,66.4,98300.0,66.86,66.95,66.3,66.4,98300.0
2014-10-10 14:30:00,66.35,66.78,66.35,66.68,142400.0,66.35,66.78,66.35,66.68,142400.0
2014-10-10 15:00:00,66.68,66.73,66.53,66.62,181500.0,66.68,66.73,66.53,66.62,181500.0
2014-10-10 15:30:00,66.62,66.65,66.24,66.29,258900.0,66.62,66.65,66.24,66.29,258900.0
2014-10-13 09:30:00,65.94,66.69,65.81,66.12,111100.0,65.94,66.69,65.81,66.12,111100.0
2014-10-13 10:00:00,66.2,66.27,65.51,65.51,60400.0,66.2,66.27,65.51,65.51,60400.0
2014-10-13 10:30:00,65.51,65.65,65.27,65.53,58500.0,65.51,65.65,65.27,65.53,58500.0
2014-10-13 11:00:00,65.5,65.98,65.44,65.92,82000.0,65.5,65.98,65.44,65.92,82000.0
2014-10-13 11:30:00,65.93,66.29,65.92,66.14,40900.0,65.93,66.29,65.92,66.14,40900.0
2014-10-13 12:00:00,66.14,66.47,66.13,66.42,57900.0,66.14,66.47,66.13,66.42,57900.0
2014-10-13 12:30:00,66.5,66.5,66.26,66.44,51000.0,66.5,66.5,66.26,66.44,51000.0
2014-10-13 13:00:00,66.45,66.48,66.14,66.39,43200.0,66.45,66.48,66.14,66.39,43200.0
2014-10-13 13:30:00,66.43,66.48,66.25,66.29,47000.0,66.43,66.48,66.25,66.29,47000.0
2014-10-13 14:00:00,66.31,66.5,66.23,66.45,51400.0,66.31,66.5,66.23,66.45,51400.0
2014-10-13 14:30:00,66.48,66.48,66.24,66.28,49500.0,66.48,66.48,66.24,66.28,49500.0
2014-10-13 15:00:00,66.28,66.57,66.24,66.45,77400.0,66.28,66.57,66.24,66.45,77400.0
2014-10-13 15:30:00,66.43,66.45,66.11,66.4,381900.0,66.43,66.45,66.11,66.4,381900.0
2014-10-14 09:30:00,66.64,67.11,66.08,66.29,88000.0,66.64,67.11,66.08,66.29,88000.0
2014-10-14 10:00:00,66.29,66.56,66.01,66.35,78000.0,66.29,66.56,66.01,66.35,78000.0
2014-10-14 10:30:00,66.38,66.95,66.25,66.69,150900.0,66.38,66.95,66.25,66.69,150900.0
2014-10-14 11:00:00,66.73,66.88,66.54,66.54,74200.0,66.73,66.88,66.54,66.54,74200.0
2014-10-14 11:30:00,66.56,66.8,66.48,66.52,75500.0,66.56,66.8,66.48,66.52,75500.0
2014-10-14 12:00:00,66.55,66.6,66.38,66.4,58500.0,66.55,66.6,66.38,66.4,58500.0
2014-10-14 12:30:00,66.4,66.6,66.32,66.56,74900.0,66.4,66.6,66.32,66.56,74900.0
2014-10-14 13:00:00,66.56,66.7,66.48,66.61,37200.0,66.56,66.7,66.48,66.61,37200.0
2014-10-14 13:30:00,66.61,66.7,66.53,66.66,53500.0,66.61,66.7,66.53,66.66,53500.0
2014-10-14 14:00:00,66.69,66.8,66.29,66.42,71700.0,66.69,66.8,66.29,66.42,71700.0
2014-10-14 14:30:00,66.41,66.78,66.4,66.57,49600.0,66.41,66.78,66.4,66.57,49600.0
2014-10-14 15:00:00,66.6,66.71,66.47,66.62,49800.0,66.6,66.71,66.47,66.62,49800.0
2014-10-14 15:30:00,66.6,66.91,66.46,66.5,138200.0,66.6,66.91,66.46,66.5,138200.0
2014-10-15 09:30:00,65.96,66.56,65.53,66.2,122400.0,65.96,66.56,65.53,66.2,122400.0
2014-10-15 10:00:00,66.23,66.66,66.14,66.14,103000.0,66.23,66.66,66.14,66.14,103000.0
2014-10-15 10:30:00,66.2,66.55,66.14,66.37,47700.0,66.2,66.55,66.14,66.37,47700.0
2014-10-15 11:00:00,66.36,66.75,66.2,66.26,45900.0,66.36,66.75,66.2,66.26,45900.0
2014-10-15 11:30:00,66.28,66.48,66.17,66.33,103000.0,66.28,66.48,66.17,66.33,103000.0
2014-10-15 12:00:00,66.31,66.34,65.93,66.14,49000.0,66.31,66.34,65.93,66.14,49000.0
2014-10-15 12:30:00,66.14,66.16,65.79,65.9,39800.0,66.14,66.16,65.79,65.9,39800.0
2014-10-15 13:00:00,65.89,66.15,65.68,65.77,63400.0,65.89,66.15,65.68,65.77,63400.0
2014-10-15 13:30:00,65.76,65.98,65.54,65.8,78100.0,65.76,65.98,65.54,65.8,78100.0
2014-10-15 14:00:00,65.82,66.3,65.66,66.24,63400.0,65.82,66.3,65.66,66.24,63400.0
2014-10-15 14:30:00,66.23,66.53,66.16,66.37,70600.0,66.23,66.53,66.16,66.37,70600.0
2014-10-15 15:00:00,66.36,66.98,66.33,66.98,85900.0,66.36,66.98,66.33,66.98,85900.0
2014-10-15 15:30:00,66.97,67.3,66.93,67.01,157000.0,66.97,67.3,66.93,67.01,157000.0
2014-10-16 09:30:00,66.49,67.14,66.06,67.1,89400.0,66.49,67.14,66.06,67.1,89400.0
2014-10-16 10:00:00,67.08,67.37,66.51,66.91,79700.0,67.08,67.37,66.51,66.91,79700.0
2014-10-16 10:30:00,66.95,67.26,66.84,67.07,48600.0,66.95,67.26,66.84,67.07,48600.0
2014-10-16 11:00:00,67.07,67.25,66.92,67.1,84900.0,67.07,67.25,66.92,67.1,84900.0
2014-10-16 11:30:00,67.12,67.27,66.81,66.97,32300.0,67.12,67.27,66.81,66.97,32300.0
2014-10-16 12:00:00,66.98,67.11,66.77,66.87,29500.0,66.98,67.11,66.77,66.87,29500.0
2014-10-16 12:30:00,66.89,67.17,66.84,67.11,32700.0,66.89,67.17,66.84,67.11,32700.0
2014-10-16 13:00:00,67.14,67.22,67.04,67.09,57500.0,67.14,67.22,67.04,67.09,57500.0
2014-10-16 13:30:00,67.09,67.23,66.91,66.95,35200.0,67.09,67.23,66.91,66.95,35200.0
2014-10-16 14:00:00,66.95,67.14,66.93,67.06,26300.0,66.95,67.14,66.93,67.06,26300.0
2014-10-16 14:30:00,67.07,67.17,66.92,67.05,29200.0,67.07,67.17,66.92,67.05,29200.0
2014-10-16 15:00:00,67.02,67.24,66.94,67.21,74300.0,67.02,67.24,66.94,67.21,74300.0
2014-10-16 15:30:00,67.28,67.29,66.97,66.99,227800.0,67.28,67.29,66.97,66.99,227800.0
2014-10-17 09:30:00,67.59,67.86,67.15,67.61,106700.0,67.59,67.86,67.15,67.61,106700.0
2014-10-17 10:00:00,67.64,68.11,67.52,68.06,42500.0,67.64,68.11,67.52,68.06,42500.0
2014-10-17 10:30:00,68.06,68.11,67.76,68.0,57800.0,68.06,68.11,67.76,68.0,57800.0
2014-10-17 11:00:00,68.0,68.35,67.98,68.26,34700.0,68.0,68.35,67.98,68.26,34700.0
2014-10-17 11:30:00,68.3,68.35,67.99,68.01,24400.0,68.3,68.35,67.99,68.01,24400.0
2014-10-17 12:00:00,68.03,68.12,67.93,67.93,11500.0,68.03,68.12,67.93,67.93,11500.0
2014-10-17 12:30:00,67.97,67.99,67.8,67.94,7800.0,67.97,67.99,67.8,67.94,7800.0
2014-10-17 13:00:00,67.96,67.97,67.67,67.69,9500.0,67.96,67.97,67.67,67.69,9500.0
2014-10-17 13:30:00,67.67,67.84,67.59,67.69,17100.0,67.67,67.84,67.59,67.69,17100.0
2014-10-17 14:00:00,67.64,67.71,67.51,67.62,18100.0,67.64,67.71,67.51,67.62,18100.0
2014-10-17 14:30:00,67.59,67.86,67.59,67.85,26800.0,67.59,67.86,67.59,67.85,26800.0
2014-10-17 15:00:00,67.89,68.25,67.79,68.22,59900.0,67.89,68.25,67.79,68.22,59900.0
2014-10-17 15:30:00,68.2,68.28,68.02,68.02,133100.0,68.2,68.28,68.02,68.02,133100.0
2014-10-20 09:30:00,68.17,68.37,67.55,68.09,53500.0,68.17,68.37,67.55,68.09,53500.0
2014-10-20 10:00:00,68.12,68.21,67.84,68.07,32700.0,68.12,68.21,67.84,68.07,32700.0
2014-10-20 10:30:00,68.05,68.18,67.9,68.12,28500.0,68.05,68.18,67.9,68.12,28500.0
2014-10-20 11:00:00,68.12,68.3,68.0,68.29,60400.0,68.12,68.3,68.0,68.29,60400.0
2014-10-20 11:30:00,68.3,68.31,68.13,68.13,17400.0,68.3,68.31,68.13,68.13,17400.0
2014-10-20 12:00:00,68.18,68.31,68.16,68.19,25300.0,68.18,68.31,68.16,68.19,25300.0
2014-10-20 12:30:00,68.16,68.24,68.1,68.15,11200.0,68.16,68.24,68.1,68.15,11200.0
2014-10-20 13:00:00,68.13,68.19,68.07,68.07,25700.0,68.13,68.19,68.07,68.07,25700.0
2014-10-20 13:30:00,68.07,68.17,68.02,68.11,28700.0,68.07,68.17,68.02,68.11,28700.0
2014-10-20 14:00:00,68.13,68.18,68.08,68.1,21500.0,68.13,68.18,68.08,68.1,21500.0
2014-10-20 14:30:00,68.09,68.19,68.06,68.18,36600.0,68.09,68.19,68.06,68.18,36600.0
2014-10-20 15:00:00,68.18,68.35,68.18,68.25,70900.0,68.18,68.35,68.18,68.25,70900.0
2014-10-20 15:30:00,68.22,68.42,68.22,68.36,138300.0,68.22,68.42,68.22,68.36,138300.0
2014-10-21 09:30:00,68.51,68.89,68.25,68.41,186300.0,68.51,68.89,68.25,68.41,186300.0
2014-10-21 10:00:00,68.38,68.43,68.11,68.24,74700.0,68.38,68.43,68.11,68.24,74700.0
2014-10-21 10:30:00,68.24,68.35,68.16,68.35,115400.0,68.24,68.35,68.16,68.35,115400.0
2014-10-21 11:00:00,68.39,68.57,68.39,68.55,92800.0,68.39,68.57,68.39,68.55,92800.0
2014-10-21 11:30:00,68.55,68.6,68.52,68.58,70600.0,68.55,68.6,68.52,68.58,70600.0
2014-10-21 12:00:00,68.58,68.6,68.44,68.55,49600.0,68.58,68.6,68.44,68.55,49600.0
2014-10-21 12:30:00,68.58,68.6,68.53,68.59,129300.0,68.58,68.6,68.53,68.59,129300.0
2014-10-21 13:00:00,68.59,68.62,68.52,68.57,166600.0,68.59,68.62,68.52,68.57,166600.0
2014-10-21 13:30:00,68.57,68.67,68.52,68.59,86200.0,68.57,68.67,68.52,68.59,86200.0
2014-10-21 14:00:00,68.59,68.62,68.58,68.6,114300.0,68.59,68.62,68.58,68.6,114300.0
2014-10-21 14:30:00,68.6,68.7,68.59,68.61,116400.0,68.6,68.7,68.59,68.61,116400.0
2014-10-21 15:00:00,68.62,68.69,68.6,68.67,120200.0,68.62,68.69,68.6,68.67,120200.0
2014-10-21 15:30:00,68.67,68.73,68.56,68.63,350800.0,68.67,68.73,68.56,68.63,350800.0
2014-10-22 09:30:00,68.89,68.89,68.11,68.39,95500.0,68.89,68.89,68.11,68.39,95500.0
2014-10-22 10:00:00,68.44,68.66,68.38,68.49,79900.0,68.44,68.66,68.38,68.49,79900.0
2014-10-22 10:30:00,68.51,68.64,68.39,68.48,66200.0,68.51,68.64,68.39,68.48,66200.0
2014-10-22 11:00:00,68.5,68.52,68.22,68.25,64000.0,68.5,68.52,68.22,68.25,64000.0
2014-10-22 11:30:00,68.25,68.29,67.9,67.91,164200.0,68.25,68.29,67.9,67.91,164200.0
2014-10-22 12:00:00,67.91,68.07,67.91,68.0,88900.0,67.91,68.07,67.91,68.0,88900.0
2014-10-22 12:30:00,68.0,68.0,67.78,67.85,57800.0,68.0,68.0,67.78,67.85,57800.0
2014-10-22 13:00:00,67.84,67.92,67.75,67.75,57200.0,67.84,67.92,67.75,67.75,57200.0
2014-10-22 13:30:00,67.76,67.78,67.66,67.69,54800.0,67.76,67.78,67.66,67.69,54800.0
2014-10-22 14:00:00,67.69,67.83,67.66,67.7,85700.0,67.69,67.83,67.66,67.7,85700.0
2014-10-22 14:30:00,67.69,67.82,67.68,67.79,51100.0,67.69,67.82,67.68,67.79,51100.0
2014-10-22 15:00:00,67.78,67.81,67.67,67.7,71900.0,67.78,67.81,67.67,67.7,71900.0
2014-10-22 15:30:00,67.7,67.7,67.33,67.38,221900.0,67.7,67.7,67.33,67.38,221900.0
2014-10-23 09:30:00,70.08,71.31,69.43,70.32,502200.0,70.08,71.31,69.43,70.32,502200.0
2014-10-23 10:00:00,70.32,71.0,70.24,70.61,290700.0,70.32,71.0,70.24,70.61,290700.0
2014-10-23 10:30:00,70.61,70.67,70.42,70.62,185500.0,70.61,70.67,70.42,70.62,185500.0
2014-10-23 11:00:00,70.62,70.68,70.08,70.16,183700.0,70.62,70.68,70.08,70.16,183700.0
2014-10-23 11:30:00,70.16,70.21,69.78,70.16,153700.0,70.16,70.21,69.78,70.16,153700.0
2014-10-23 12:00:00,70.16,70.36,70.13,70.25,61700.0,70.16,70.36,70.13,70.25,61700.0
2014-10-23 12:30:00,70.24,70.24,69.99,70.01,97600.0,70.24,70.24,69.99,70.01,97600.0
2014-10-23 13:00:00,70.01,70.35,69.97,70.35,75200.0,70.01,70.35,69.97,70.35,75200.0
2014-10-23 13:30:00,70.34,70.62,70.24,70.48,195000.0,70.34,70.62,70.24,70.48,195000.0
2014-10-23 14:00:00,70.47,71.02,70.47,71.02,208300.0,70.47,71.02,70.47,71.02,208300.0
2014-10-23 14:30:00,71.03,71.14,70.8,70.92,82500.0,71.03,71.14,70.8,70.92,82500.0
2014-10-23 15:00:00,70.95,70.95,70.82,70.84,93900.0,70.95,70.95,70.82,70.84,93900.0
2014-10-23 15:30:00,70.86,71.07,70.85,71.0,354600.0,70.86,71.07,70.85,71.0,354600.0
2014-10-24 09:30:00,71.77,72.03,71.36,71.59,93900.0,71.77,72.03,71.36,71.59,93900.0
2014-10-24 10:00:00,71.59,71.7,71.25,71.25,36500.0,71.59,71.7,71.25,71.25,36500.0
2014-10-24 10:30:00,71.25,71.81,71.25,71.8,164600.0,71.25,71.81,71.25,71.8,164600.0
2014-10-24 11:00:00,71.8,72.11,71.8,71.95,79800.0,71.8,72.11,71.8,71.95,79800.0
2014-10-24 11:30:00,71.95,72.1,71.9,72.09,34300.0,71.95,72.1,71.9,72.09,34300.0
2014-10-24 12:00:00,72.09,72.3,72.09,72.18,47200.0,72.09,72.3,72.09,72.18,47200.0
2014-10-24 12:30:00,72.18,72.43,72.18,72.28,35100.0,72.18,72.43,72.18,72.28,35100.0
2014-10-24 13:00:00,72.29,72.31,72.1,72.16,23100.0,72.29,72.31,72.1,72.16,23100.0
2014-10-24 13:30:00,72.17,72.36,72.16,72.29,35100.0,72.17,72.36,72.16,72.29,35100.0
2014-10-24 14:00:00,72.27,72.37,72.27,72.36,34500.0,72.27,72.37,72.27,72.36,34500.0
2014-10-24 14:30:00,72.34,72.36,72.23,72.28,42100.0,72.34,72.36,72.23,72.28,42100.0
2014-10-24 15:00:00,72.28,72.54,72.28,72.52,107600.0,72.28,72.54,72.28,72.52,107600.0
2014-10-24 15:30:00,72.52,72.76,72.48,72.71,208400.0,72.52,72.76,72.48,72.71,208400.0
2014-10-27 09:30:00,72.56,73.46,72.3,72.84,99300.0,72.56,73.46,72.3,72.84,99300.0
2014-10-27 10:00:00,72.77,72.85,72.63,72.73,84300.0,72.77,72.85,72.63,72.73,84300.0
2014-10-27 10:30:00,72.73,73.05,72.67,72.82,234000.0,72.73,73.05,72.67,72.82,234000.0
2014-10-27 11:00:00,72.82,72.98,72.72,72.87,93500.0,72.82,72.98,72.72,72.87,93500.0
2014-10-27 11:30:00,72.85,72.9,72.58,72.63,42400.0,72.85,72.9,72.58,72.63,42400.0
2014-10-27 12:00:00,72.63,72.66,72.5,72.6,53300.0,72.63,72.66,72.5,72.6,53300.0
2014-10-27 12:30:00,72.59,72.8,72.59,72.79,50800.0,72.59,72.8,72.59,72.79,50800.0
2014-10-27 13:00:00,72.79,72.95,72.79,72.87,72000.0,72.79,72.95,72.79,72.87,72000.0
2014-10-27 13:30:00,72.85,72.86,72.72,72.79,40900.0,72.85,72.86,72.72,72.79,40900.0
2014-10-27 14:00:00,72.8,72.98,72.78,72.96,103800.0,72.8,72.98,72.78,72.96,103800.0
2014-10-27 14:30:00,72.95,73.01,72.85,72.9,40600.0,72.95,73.01,72.85,72.9,40600.0
2014-10-27 15:00:00,72.92,73.0,72.82,72.91,116200.0,72.92,73.0,72.82,72.91,116200.0
2014-10-27 15:30:00,72.91,73.0,72.83,72.85,180700.0,72.91,73.0,72.83,72.85,180700.0
2014-10-28 09:30:00,73.0,73.36,72.84,73.24,128500.0,73.0,73.36,72.84,73.24,128500.0
2014-10-28 10:00:00,73.26,73.29,72.98,73.06,149700.0,73.26,73.29,72.98,73.06,149700.0
2014-10-28 10:30:00,73.06,73.38,73.05,73.36,121000.0,73.06,73.38,73.05,73.36,121000.0
2014-10-28 11:00:00,73.36,73.59,73.36,73.49,79000.0,73.36,73.59,73.36,73.49,79000.0
2014-10-28 11:30:00,73.48,73.55,73.31,73.33,37500.0,73.48,73.55,73.31,73.33,37500.0
2014-10-28 12:00:00,73.31,73.58,73.24,73.49,58100.0,73.31,73.58,73.24,73.49,58100.0
2014-10-28 12:30:00,73.45,73.47,73.33,73.39,10500.0,73.45,73.47,73.33,73.39,10500.0
2014-10-28 13:00:00,73.4,73.57,73.39,73.52,12500.0,73.4,73.57,73.39,73.52,12500.0
2014-10-28 13:30:00,73.53,73.69,73.47,73.56,79800.0,73.53,73.69,73.47,73.56,79800.0
2014-10-28 14:00:00,73.56,73.62,73.51,73.55,41800.0,73.56,73.62,73.51,73.55,41800.0
2014-10-28 14:30:00,73.55,73.59,73.5,73.51,52700.0,73.55,73.59,73.5,73.51,52700.0
2014-10-28 15:00:00,73.51,73.57,73.4,73.4,129000.0,73.51,73.57,73.4,73.4,129000.0
2014-10-28 15:30:00,73.41,73.48,73.32,73.48,165600.0,73.41,73.48,73.32,73.48,165600.0
2014-10-29 09:30:00,73.61,73.75,73.41,73.64,62500.0,73.61,73.75,73.41,73.64,62500.0
2014-10-29 10:00:00,73.63,73.75,73.58,73.68,112000.0,73.63,73.75,73.58,73.68,112000.0
2014-10-29 10:30:00,73.69,73.81,73.56,73.62,55400.0,73.69,73.81,73.56,73.62,55400.0
2014-10-29 11:00:00,73.62,74.0,73.56,73.94,39600.0,73.62,74.0,73.56,73.94,39600.0
2014-10-29 11:30:00,73.93,73.93,73.63,73.8,29400.0,73.93,73.93,73.63,73.8,29400.0
2014-10-29 12:00:00,73.78,73.8,73.49,73.49,29800.0,73.78,73.8,73.49,73.49,29800.0
2014-10-29 12:30:00,73.5,73.72,73.47,73.69,22900.0,73.5,73.72,73.47,73.69,22900.0
2014-10-29 13:00:00,73.69,73.77,73.63,73.65,19100.0,73.69,73.77,73.63,73.65,19100.0
2014-10-29 13:30:00,73.65,73.7,73.49,73.64,31700.0,73.65,73.7,73.49,73.64,31700.0
2014-10-29 14:00:00,73.65,73.75,73.44,73.71,80800.0,73.65,73.75,73.44,73.71,80800.0
2014-10-29 14:30:00,73.71,73.75,73.46,73.57,113300.0,73.71,73.75,73.46,73.57,113300.0
2014-10-29 15:00:00,73.57,73.72,73.42,73.63,73700.0,73.57,73.72,73.42,73.63,73700.0
2014-10-29 15:30:00,73.65,73.82,73.59,73.6,234700.0,73.65,73.82,73.59,73.6,234700.0
2014-10-30 09:30:00,73.02,73.92,73.02,73.54,67600.0,73.02,73.92,73.02,73.54,67600.0
2014-10-30 10:00:00,73.58,73.65,73.39,73.49,49100.0,73.58,73.65,73.39,73.49,49100.0
2014-10-30 10:30:00,73.43,73.51,73.37,73.43,40800.0,73.43,73.51,73.37,73.43,40800.0
2014-10-30 11:00:00,73.44,73.47,73.34,73.36,34300.0,73.44,73.47,73.34,73.36,34300.0
2014-10-30 11:30:00,73.34,73.45,73.28,73.4,55600.0,73.34,73.45,73.28,73.4,55600.0
2014-10-30 12:00:00,73.43,73.49,73.38,73.39,33400.0,73.43,73.49,73.38,73.39,33400.0
2014-10-30 12:30:00,73.41,73.55,73.38,73.4,69400.0,73.41,73.55,73.38,73.4,69400.0
2014-10-30 13:00:00,73.42,73.91,73.4,73.89,40000.0,73.42,73.91,73.4,73.89,40000.0
2014-10-30 13:30:00,73.9,73.99,73.85,73.92,23300.0,73.9,73.99,73.85,73.92,23300.0
2014-10-30 14:00:00,73.94,73.95,73.76,73.83,78300.0,73.94,73.95,73.76,73.83,78300.0
2014-10-30 14:30:00,73.83,73.88,73.66,73.71,59900.0,73.83,73.88,73.66,73.71,59900.0
2014-10-30 15:00:00,73.71,73.88,73.71,73.85,69600.0,73.71,73.88,73.71,73.85,69600.0
2014-10-30 15:30:00,73.86,73.91,73.7,73.9,207700.0,73.86,73.91,73.7,73.9,207700.0
2014-10-31 09:30:00,74.8,74.88,74.24,74.24,95000.0,74.8,74.88,74.24,74.24,95000.0
2014-10-31 10:00:00,74.24,74.34,74.1,74.22,46900.0,74.24,74.34,74.1,74.22,46900.0
2014-10-31 10:30:00,74.24,74.25,74.12,74.23,49600.0,74.24,74.25,74.12,74.23,49600.0
2014-10-31 11:00:00,74.23,74.29,74.13,74.18,42900.0,74.23,74.29,74.13,74.18,42900.0
2014-10-31 11:30:00,74.18,74.21,74.1,74.15,22200.0,74.18,74.21,74.1,74.15,22200.0
2014-10-31 12:00:00,74.16,74.18,74.09,74.18,20900.0,74.16,74.18,74.09,74.18,20900.0
2014-10-31 12:30:00,74.19,74.23,74.14,74.2,25400.0,74.19,74.23,74.14,74.2,25400.0
2014-10-31 13:00:00,74.19,74.21,74.1,74.16,21800.0,74.19,74.21,74.1,74.16,21800.0
2014-10-31 13:30:00,74.16,74.17,74.1,74.1,14900.0,74.16,74.17,74.1,74.1,14900.0
2014-10-31 14:00:00,74.11,74.18,74.07,74.07,29000.0,74.11,74.18,74.07,74.07,29000.0
2014-10-31 14:30:00,74.09,74.18,74.06,74.09,20500.0,74.09,74.18,74.06,74.09,20500.0
2014-10-31 15:00:00,74.09,74.21,74.02,74.14,40900.0,74.09,74.21,74.02,74.14,40900.0
2014-10-31 15:30:00,74.16,74.27,74.12,74.22,233000.0,74.16,74.27,74.12,74.22,233000.0
2014-11-03 09:30:00,74.01,74.34,73.9,74.24,109500.0,74.01,74.34,73.9,74.24,109500.0
2014-11-03 10:00:00,74.25,74.32,73.97,74.12,44000.0,74.25,74.32,73.97,74.12,44000.0
2014-11-03 10:30:00,74.13,74.33,73.86,73.86,66700.0,74.13,74.33,73.86,73.86,66700.0
2014-11-03 11:00:00,73.87,73.92,73.83,73.9,54600.0,73.87,73.92,73.83,73.9,54600.0
2014-11-03 11:30:00,73.88,73.94,73.84,73.89,34800.0,73.88,73.94,73.84,73.89,34800.0
2014-11-03 12:00:00,73.9,73.95,73.87,73.9,45500.0,73.9,73.95,73.87,73.9,45500.0
2014-11-03 12:30:00,73.91,73.92,73.85,73.87,42700.0,73.91,73.92,73.85,73.87,42700.0
2014-11-03 13:00:00,73.87,73.91,73.82,73.9,23600.0,73.87,73.91,73.82,73.9,23600.0
2014-11-03 13:30:00,73.89,73.92,73.87,73.89,38400.0,73.89,73.92,73.87,73.89,38400.0
2014-11-03 14:00:00,73.89,73.92,73.87,73.89,38000.0,73.89,73.92,73.87,73.89,38000.0
2014-11-03 14:30:00,73.88,73.91,73.79,73.91,40200.0,73.88,73.91,73.79,73.91,40200.0
2014-11-03 15:00:00,73.9,73.92,73.83,73.83,42100.0,73.9,73.92,73.83,73.83,42100.0
2014-11-03 15:30:00,73.84,73.88,73.65,73.69,220800.0,73.84,73.88,73.65,73.69,220800.0
2014-11-04 09:30:00,73.34,73.98,73.16,73.89,61500.0,73.34,73.98,73.16,73.89,61500.0
2014-11-04 10:00:00,73.89,73.95,73.68,73.69,78700.0,73.89,73.95,73.68,73.69,78700.0
2014-11-04 10:30:00,73.72,73.79,73.57,73.63,73200.0,73.72,73.79,73.57,73.63,73200.0
2014-11-04 11:00:00,73.62,73.87,73.58,73.77,60200.0,73.62,73.87,73.58,73.77,60200.0
2014-11-04 11:30:00,73.78,73.84,73.72,73.74,90700.0,73.78,73.84,73.72,73.74,90700.0
2014-11-04 12:00:00,73.74,73.78,73.65,73.73,52500.0,73.74,73.78,73.65,73.73,52500.0
2014-11-04 12:30:00,73.73,73.78,73.69,73.73,27500.0,73.73,73.78,73.69,73.73,27500.0
2014-11-04 13:00:00,73.73,73.95,73.72,73.93,27500.0,73.73,73.95,73.72,73.93,27500.0
2014-11-04 13:30:00,73.95,73.97,73.88,73.9,33100.0,73.95,73.97,73.88,73.9,33100.0
2014-11-04 14:00:00,73.9,73.94,73.8,73.8,32300.0,73.9,73.94,73.8,73.8,32300.0
2014-11-04 14:30:00,73.82,73.89,73.78,73.84,61900.0,73.82,73.89,73.78,73.84,61900.0
2014-11-04 15:00:00,73.83,73.93,73.82,73.86,53200.0,73.83,73.93,73.82,73.86,53200.0
2014-11-04 15:30:00,73.86,73.9,73.78,73.82,86200.0,73.86,73.9,73.78,73.82,86200.0
2014-11-05 09:30:00,74.0,74.11,73.65,74.06,107300.0,74.0,74.11,73.65,74.06,107300.0
2014-11-05 10:00:00,74.04,74.04,73.83,73.86,53300.0,74.04,74.04,73.83,73.86,53300.0
2014-11-05 10:30:00,73.83,73.93,73.72,73.9,20500.0,73.83,73.93,73.72,73.9,20500.0
2014-11-05 11:00:00,73.89,73.95,73.65,73.9,83300.0,73.89,73.95,73.65,73.9,83300.0
2014-11-05 11:30:00,73.88,73.95,73.86,73.94,27100.0,73.88,73.95,73.86,73.94,27100.0
2014-11-05 12:00:00,73.94,73.97,73.82,73.84,20700.0,73.94,73.97,73.82,73.84,20700.0
2014-11-05 12:30:00,73.87,73.96,73.87,73.91,22800.0,73.87,73.96,73.87,73.91,22800.0
2014-11-05 13:00:00,73.91,73.92,73.8,73.84,36100.0,73.91,73.92,73.8,73.84,36100.0
2014-11-05 13:30:00,73.84,73.89,73.7,73.87,53800.0,73.84,73.89,73.7,73.87,53800.0
2014-11-05 14:00:00,73.86,73.9,73.81,73.83,32600.0,73.86,73.9,73.81,73.83,32600.0
2014-11-05 14:30:00,73.83,73.9,73.81,73.89,45800.0,73.83,73.9,73.81,73.89,45800.0
2014-11-05 15:00:00,73.88,73.91,73.7,73.72,60800.0,73.88,73.91,73.7,73.72,60800.0
2014-11-05 15:30:00,73.72,73.95,73.69,73.86,121900.0,73.72,73.95,73.69,73.86,121900.0
2014-11-06 09:30:00,73.95,74.44,73.87,74.32,137700.0,73.95,74.44,73.87,74.32,137700.0
2014-11-06 10:00:00,74.33,74.7,74.33,74.43,67700.0,74.33,74.7,74.33,74.43,67700.0
2014-11-06 10:30:00,74.45,74.51,74.3,74.34,40700.0,74.45,74.51,74.3,74.34,40700.0
2014-11-06 11:00:00,74.36,74.4,74.34,74.36,49800.0,74.36,74.4,74.34,74.36,49800.0
2014-11-06 11:30:00,74.35,74.52,74.34,74.43,59700.0,74.35,74.52,74.34,74.43,59700.0
2014-11-06 12:00:00,74.42,74.42,74.31,74.33,18200.0,74.42,74.42,74.31,74.33,18200.0
2014-11-06 12:30:00,74.34,74.4,74.28,74.36,25200.0,74.34,74.4,74.28,74.36,25200.0
2014-11-06 13:00:00,74.37,74.59,74.33,74.59,86700.0,74.37,74.59,74.33,74.59,86700.0
2014-11-06 13:30:00,74.58,74.68,74.55,74.66,41000.0,74.58,74.68,74.55,74.66,41000.0
2014-11-06 14:00:00,74.66,74.75,74.62,74.66,36300.0,74.66,74.75,74.62,74.66,36300.0
2014-11-06 14:30:00,74.69,74.71,74.39,74.39,68000.0,74.69,74.71,74.39,74.39,68000.0
2014-11-06 15:00:00,74.39,74.43,74.29,74.43,88200.0,74.39,74.43,74.29,74.43,88200.0
2014-11-06 15:30:00,74.45,74.53,74.39,74.51,45300.0,74.45,74.53,74.39,74.51,45300.0
2014-11-07 09:30:00,74.62,74.62,74.27,74.32,35500.0,74.62,74.62,74.27,74.32,35500.0
2014-11-07 10:00:00,74.29,74.44,74.27,74.35,21400.0,74.29,74.44,74.27,74.35,21400.0
2014-11-07 10:30:00,74.31,74.54,74.29,74.42,28200.0,74.31,74.54,74.29,74.42,28200.0
2014-11-07 11:00:00,74.4,74.5,74.36,74.49,36100.0,74.4,74.5,74.36,74.49,36100.0
2014-11-07 11:30:00,74.47,74.48,74.41,74.45,7300.0,74.47,74.48,74.41,74.45,7300.0
2014-11-07 12:00:00,74.45,74.55,74.24,74.39,87200.0,74.45,74.55,74.24,74.39,87200.0
2014-11-07 12:30:00,74.41,74.62,74.41,74.59,11300.0,74.41,74.62,74.41,74.59,11300.0
2014-11-07 13:00:00,74.6,74.71,74.59,74.68,9400.0,74.6,74.71,74.59,74.68,9400.0
2014-11-07 13:30:00,74.7,74.86,74.62,74.65,27500.0,74.7,74.86,74.62,74.65,27500.0
2014-11-07 14:00:00,74.61,74.69,74.48,74.48,37200.0,74.61,74.69,74.48,74.48,37200.0
2014-11-07 14:30:00,74.48,74.66,74.48,74.65,17200.0,74.48,74.66,74.48,74.65,17200.0
2014-11-07 15:00:00,74.67,74.89,74.64,74.64,45800.0,74.67,74.89,74.64,74.64,45800.0
2014-11-07 15:30:00,74.61,74.74,74.61,74.65,77500.0,74.61,74.74,74.61,74.65,77500.0
2014-11-10 09:30:00,74.4,74.59,74.24,74.5,91300.0,74.4,74.59,74.24,74.5,91300.0
2014-11-10 10:00:00,74.5,74.85,74.5,74.67,48700.0,74.5,74.85,74.5,74.67,48700.0
2014-11-10 10:30:00,74.67,74.87,74.63,74.86,37000.0,74.67,74.87,74.63,74.86,37000.0
2014-11-10 11:00:00,74.84,74.88,74.78,74.86,29700.0,74.84,74.88,74.78,74.86,29700.0
2014-11-10 11:30:00,74.88,74.99,74.87,74.98,19900.0,74.88,74.99,74.87,74.98,19900.0
2014-11-10 12:00:00,74.95,74.97,74.9,74.96,30900.0,74.95,74.97,74.9,74.96,30900.0
2014-11-10 12:30:00,74.96,74.96,74.8,74.88,25900.0,74.96,74.96,74.8,74.88,25900.0
2014-11-10 13:00:00,74.87,74.94,74.79,74.8,28600.0,74.87,74.94,74.79,74.8,28600.0
2014-11-10 13:30:00,74.8,74.84,74.68,74.68,16100.0,74.8,74.84,74.68,74.68,16100.0
2014-11-10 14:00:00,74.69,74.76,74.66,74.74,22600.0,74.69,74.76,74.66,74.74,22600.0
2014-11-10 14:30:00,74.74,74.77,74.69,74.75,27100.0,74.74,74.77,74.69,74.75,27100.0
2014-11-10 15:00:00,74.75,74.78,74.67,74.72,43100.0,74.75,74.78,74.67,74.72,43100.0
2014-11-10 15:30:00,74.72,74.79,74.7,74.7,111500.0,74.72,74.79,74.7,74.7,111500.0
2014-11-11 09:30:00,74.87,74.87,74.52,74.72,52300.0,74.87,74.87,74.52,74.72,52300.0
2014-11-11 10:00:00,74.75,74.86,74.63,74.81,26100.0,74.75,74.86,74.63,74.81,26100.0
2014-11-11 10:30:00,74.85,75.04,74.84,74.98,41000.0,74.85,75.04,74.84,74.98,41000.0
2014-11-11 11:00:00,74.97,75.02,74.89,74.97,33700.0,74.97,75.02,74.89,74.97,33700.0
2014-11-11 11:30:00,75.0,75.02,74.9,74.93,30300.0,75.0,75.02,74.9,74.93,30300.0
2014-11-11 12:00:00,74.93,75.01,74.93,74.97,20000.0,74.93,75.01,74.93,74.97,20000.0
2014-11-11 12:30:00,74.97,75.0,74.91,74.98,15500.0,74.97,75.0,74.91,74.98,15500.0
2014-11-11 13:00:00,74.99,74.99,74.71,74.72,35800.0,74.99,74.99,74.71,74.72,35800.0
2014-11-11 13:30:00,74.73,74.87,74.72,74.85,11300.0,74.73,74.87,74.72,74.85,11300.0
2014-11-11 14:00:00,74.87,75.04,74.86,75.0,35600.0,74.87,75.04,74.86,75.0,35600.0
2014-11-11 14:30:00,74.97,75.1,74.97,74.98,36200.0,74.97,75.1,74.97,74.98,36200.0
2014-11-11 15:00:00,74.99,75.11,74.98,75.05,52400.0,74.99,75.11,74.98,75.05,52400.0
2014-11-11 15:30:00,75.06,75.07,74.82,74.88,148500.0,75.06,75.07,74.82,74.88,148500.0
2014-11-12 09:30:00,75.28,75.95,74.87,75.81,199400.0,75.28,75.95,74.87,75.81,199400.0
2014-11-12 10:00:00,75.82,76.06,75.58,75.76,172600.0,75.82,76.06,75.58,75.76,172600.0
2014-11-12 10:30:00,75.78,75.94,75.74,75.94,52900.0,75.78,75.94,75.74,75.94,52900.0
2014-11-12 11:00:00,75.92,76.06,75.89,75.94,53500.0,75.92,76.06,75.89,75.94,53500.0
2014-11-12 11:30:00,75.92,76.14,75.85,76.12,44600.0,75.92,76.14,75.85,76.12,44600.0
2014-11-12 12:00:00,76.11,76.27,76.08,76.18,37000.0,76.11,76.27,76.08,76.18,37000.0
2014-11-12 12:30:00,76.22,76.24,76.06,76.22,43900.0,76.22,76.24,76.06,76.22,43900.0
2014-11-12 13:00:00,76.19,76.25,76.15,76.24,49900.0,76.19,76.25,76.15,76.24,49900.0
2014-11-12 13:30:00,76.25,76.28,76.17,76.2,66000.0,76.25,76.28,76.17,76.2,66000.0
2014-11-12 14:00:00,76.21,76.25,75.94,75.94,30400.0,76.21,76.25,75.94,75.94,30400.0
2014-11-12 14:30:00,75.94,75.99,75.77,75.78,47800.0,75.94,75.99,75.77,75.78,47800.0
2014-11-12 15:00:00,75.77,75.94,75.77,75.89,200800.0,75.77,75.94,75.77,75.89,200800.0
2014-11-12 15:30:00,75.9,75.96,75.72,75.8,139000.0,75.9,75.96,75.72,75.8,139000.0
2014-11-13 09:30:00,76.01,76.46,75.8,76.4,68900.0,76.01,76.46,75.8,76.4,68900.0
2014-11-13 10:00:00,76.38,76.7,76.29,76.56,57500.0,76.38,76.7,76.29,76.56,57500.0
2014-11-13 10:30:00,76.58,76.59,76.23,76.51,60300.0,76.58,76.59,76.23,76.51,60300.0
2014-11-13 11:00:00,76.51,76.93,76.41,76.93,106400.0,76.51,76.93,76.41,76.93,106400.0
2014-11-13 11:30:00,76.92,76.93,76.33,76.38,54500.0,76.92,76.93,76.33,76.38,54500.0
2014-11-13 12:00:00,76.43,76.55,76.3,76.53,35200.0,76.43,76.55,76.3,76.53,35200.0
2014-11-13 12:30:00,76.53,76.88,76.49,76.68,74300.0,76.53,76.88,76.49,76.68,74300.0
2014-11-13 13:00:00,76.69,76.69,76.29,76.36,28800.0,76.69,76.69,76.29,76.36,28800.0
2014-11-13 13:30:00,76.35,76.68,76.32,76.67,55300.0,76.35,76.68,76.32,76.67,55300.0
2014-11-13 14:00:00,76.64,76.74,76.45,76.54,42400.0,76.64,76.74,76.45,76.54,42400.0
2014-11-13 14:30:00,76.54,76.64,76.49,76.63,43300.0,76.54,76.64,76.49,76.63,43300.0
2014-11-13 15:00:00,76.62,76.66,76.55,76.57,56100.0,76.62,76.66,76.55,76.57,56100.0
2014-11-13 15:30:00,76.57,76.73,76.53,76.65,145300.0,76.57,76.73,76.53,76.65,145300.0
2014-11-14 09:30:00,76.25,76.98,75.9,76.47,64700.0,76.25,76.98,75.9,76.47,64700.0
2014-11-14 10:00:00,76.45,76.81,76.45,76.66,27000.0,76.45,76.81,76.45,76.66,27000.0
2014-11-14 10:30:00,76.65,77.04,76.51,77.03,34200.0,76.65,77.04,76.51,77.03,34200.0
2014-11-14 11:00:00,77.04,77.14,76.93,77.12,35500.0,77.04,77.14,76.93,77.12,35500.0
2014-11-14 11:30:00,77.07,77.07,76.83,76.88,65800.0,77.07,77.07,76.83,76.88,65800.0
2014-11-14 12:00:00,76.88,76.88,76.61,76.64,27000.0,76.88,76.88,76.61,76.64,27000.0
2014-11-14 12:30:00,76.65,76.74,76.59,76.7,45800.0,76.65,76.74,76.59,76.7,45800.0
2014-11-14 13:00:00,76.71,76.88,76.64,76.85,21500.0,76.71,76.88,76.64,76.85,21500.0
2014-11-14 13:30:00,76.87,77.04,76.84,76.87,34000.0,76.87,77.04,76.84,76.87,34000.0
2014-11-14 14:00:00,76.85,76.86,76.71,76.77,29100.0,76.85,76.86,76.71,76.77,29100.0
2014-11-14 14:30:00,76.77,76.82,76.73,76.8,53700.0,76.77,76.82,76.73,76.8,53700.0
2014-11-14 15:00:00,76.79,76.8,76.31,76.33,113800.0,76.79,76.8,76.31,76.33,113800.0
2014-11-14 15:30:00,76.33,76.4,76.24,76.4,124700.0,76.33,76.4,76.24,76.4,124700.0
2014-11-17 09:30:00,76.44,76.91,76.35,76.41,66200.0,76.44,76.91,76.35,76.41,66200.0
2014-11-17 10:00:00,76.41,76.65,76.4,76.5,71300.0,76.41,76.65,76.4,76.5,71300.0
2014-11-17 10:30:00,76.5,76.82,76.39,76.82,48200.0,76.5,76.82,76.39,76.82,48200.0
2014-11-17 11:00:00,76.83,76.83,76.48,76.55,88500.0,76.83,76.83,76.48,76.55,88500.0
2014-11-17 11:30:00,76.53,77.01,76.53,77.0,41300.0,76.53,77.01,76.53,77.0,41300.0
2014-11-17 12:00:00,77.01,77.01,76.65,76.75,52000.0,77.01,77.01,76.65,76.75,52000.0
2014-11-17 12:30:00,76.75,76.87,76.73,76.76,21400.0,76.75,76.87,76.73,76.76,21400.0
2014-11-17 13:00:00,76.74,76.88,76.72,76.81,14800.0,76.74,76.88,76.72,76.81,14800.0
2014-11-17 13:30:00,76.83,76.84,76.68,76.78,25700.0,76.83,76.84,76.68,76.78,25700.0
2014-11-17 14:00:00,76.79,76.79,76.64,76.75,56300.0,76.79,76.79,76.64,76.75,56300.0
2014-11-17 14:30:00,76.76,76.76,76.64,76.65,58900.0,76.76,76.76,76.64,76.65,58900.0
2014-11-17 15:00:00,76.64,76.67,76.51,76.59,76800.0,76.64,76.67,76.51,76.59,76800.0
2014-11-17 15:30:00,76.6,76.74,76.59,76.66,141000.0,76.6,76.74,76.59,76.66,141000.0
2014-11-18 09:30:00,76.51,77.11,76.36,76.53,80200.0,76.51,77.11,76.36,76.53,80200.0
2014-11-18 10:00:00,76.52,76.7,76.48,76.63,58900.0,76.52,76.7,76.48,76.63,58900.0
2014-11-18 10:30:00,76.63,76.8,76.6,76.73,23700.0,76.63,76.8,76.6,76.73,23700.0
2014-11-18 11:00:00,76.7,76.71,76.34,76.36,35700.0,76.7,76.71,76.34,76.36,35700.0
2014-11-18 11:30:00,76.36,76.39,76.3,76.37,35800.0,76.36,76.39,76.3,76.37,35800.0
2014-11-18 12:00:00,76.37,76.51,76.37,76.48,32500.0,76.37,76.51,76.37,76.48,32500.0
2014-11-18 12:30:00,76.49,76.66,76.49,76.64,14100.0,76.49,76.66,76.49,76.64,14100.0
2014-11-18 13:00:00,76.63,76.65,76.58,76.6,11600.0,76.63,76.65,76.58,76.6,11600.0
2014-11-18 13:30:00,76.61,76.63,76.48,76.57,30900.0,76.61,76.63,76.48,76.57,30900.0
2014-11-18 14:00:00,76.56,76.71,76.54,76.67,22500.0,76.56,76.71,76.54,76.67,22500.0
2014-11-18 14:30:00,76.67,76.7,76.62,76.65,16100.0,76.67,76.7,76.62,76.65,16100.0
2014-11-18 15:00:00,76.67,76.68,76.59,76.67,39600.0,76.67,76.68,76.59,76.67,39600.0
2014-11-18 15:30:00,76.67,76.68,76.5,76.54,70400.0,76.67,76.68,76.5,76.54,70400.0
2014-11-19 09:30:00,76.21,76.5,76.08,76.1,91500.0,76.21,76.5,76.08,76.1,91500.0
2014-11-19 10:00:00,76.1,76.1,75.84,75.96,40100.0,76.1,76.1,75.84,75.96,40100.0
2014-11-19 10:30:00,75.98,76.05,75.81,75.95,33500.0,75.98,76.05,75.81,75.95,33500.0
2014-11-19 11:00:00,75.95,76.02,75.91,75.98,56900.0,75.95,76.02,75.91,75.98,56900.0
2014-11-19 11:30:00,76.01,76.27,75.99,76.27,85300.0,76.01,76.27,75.99,76.27,85300.0
2014-11-19 12:00:00,76.27,76.59,76.26,76.59,48400.0,76.27,76.59,76.26,76.59,48400.0
2014-11-19 12:30:00,76.58,76.6,76.41,76.44,36600.0,76.58,76.6,76.41,76.44,36600.0
2014-11-19 13:00:00,76.43,76.6,76.39,76.5,28100.0,76.43,76.6,76.39,76.5,28100.0
2014-11-19 13:30:00,76.5,76.5,76.27,76.28,37600.0,76.5,76.5,76.27,76.28,37600.0
2014-11-19 14:00:00,76.28,76.71,76.24,76.55,86700.0,76.28,76.71,76.24,76.55,86700.0
2014-11-19 14:30:00,76.55,76.61,76.4,76.48,34500.0,76.55,76.61,76.4,76.48,34500.0
2014-11-19 15:00:00,76.48,76.49,76.1,76.14,155300.0,76.48,76.49,76.1,76.14,155300.0
2014-11-19 15:30:00,76.15,76.26,76.08,76.18,123500.0,76.15,76.26,76.08,76.18,123500.0
2014-11-20 09:30:00,76.21,76.3,75.85,76.2,38600.0,76.21,76.3,75.85,76.2,38600.0
2014-11-20 10:00:00,76.2,76.44,76.09,76.21,97700.0,76.2,76.44,76.09,76.21,97700.0
2014-11-20 10:30:00,76.25,76.35,76.1,76.26,58800.0,76.25,76.35,76.1,76.26,58800.0
2014-11-20 11:00:00,76.27,76.31,76.12,76.23,56600.0,76.27,76.31,76.12,76.23,56600.0
2014-11-20 11:30:00,76.24,76.58,76.2,76.45,104700.0,76.24,76.58,76.2,76.45,104700.0
2014-11-20 12:00:00,76.46,76.69,76.45,76.64,25000.0,76.46,76.69,76.45,76.64,25000.0
2014-11-20 12:30:00,76.67,76.73,76.24,76.49,71800.0,76.67,76.73,76.24,76.49,71800.0
2014-11-20 13:00:00,76.47,76.54,76.2,76.53,48400.0,76.47,76.54,76.2,76.53,48400.0
2014-11-20 13:30:00,76.51,76.62,76.42,76.59,30400.0,76.51,76.62,76.42,76.59,30400.0
2014-11-20 14:00:00,76.62,76.67,76.2,76.26,88300.0,76.62,76.67,76.2,76.26,88300.0
2014-11-20 14:30:00,76.28,76.29,76.09,76.18,88700.0,76.28,76.29,76.09,76.18,88700.0
2014-11-20 15:00:00,76.17,76.23,76.08,76.2,43900.0,76.17,76.23,76.08,76.2,43900.0
2014-11-20 15:30:00,76.2,76.2,75.97,76.01,121500.0,76.2,76.2,75.97,76.01,121500.0
2014-11-21 09:30:00,77.35,77.35,76.67,77.0,151300.0,77.35,77.35,76.67,77.0,151300.0
2014-11-21 10:00:00,77.0,77.35,76.9,77.31,78100.0,77.0,77.35,76.9,77.31,78100.0
2014-11-21 10:30:00,77.36,77.39,76.79,76.83,91000.0,77.36,77.39,76.79,76.83,91000.0
2014-11-21 11:00:00,76.85,76.94,76.78,76.94,99800.0,76.85,76.94,76.78,76.94,99800.0
2014-11-21 11:30:00,76.94,76.96,76.65,76.78,39400.0,76.94,76.96,76.65,76.78,39400.0
2014-11-21 12:00:00,76.79,76.86,76.71,76.83,12800.0,76.79,76.86,76.71,76.83,12800.0
2014-11-21 12:30:00,76.83,77.0,76.75,76.77,28000.0,76.83,77.0,76.75,76.77,28000.0
2014-11-21 13:00:00,76.78,76.85,76.69,76.69,24300.0,76.78,76.85,76.69,76.69,24300.0
2014-11-21 13:30:00,76.69,76.86,76.65,76.78,25500.0,76.69,76.86,76.65,76.78,25500.0
2014-11-21 14:00:00,76.78,76.86,76.66,76.66,22500.0,76.78,76.86,76.66,76.66,22500.0
2014-11-21 14:30:00,76.66,76.76,76.58,76.74,28900.0,76.66,76.76,76.58,76.74,28900.0
2014-11-21 15:00:00,76.75,76.95,76.68,76.74,30400.0,76.75,76.95,76.68,76.74,30400.0
2014-11-21 15:30:00,76.74,76.86,76.66,76.72,131200.0,76.74,76.86,76.66,76.72,131200.0
2014-11-24 09:30:00,77.0,77.18,76.27,76.45,178300.0,77.0,77.18,76.27,76.45,178300.0
2014-11-24 10:00:00,76.47,76.67,76.45,76.6,40400.0,76.47,76.67,76.45,76.6,40400.0
2014-11-24 10:30:00,76.61,76.62,76.43,76.49,22300.0,76.61,76.62,76.43,76.49,22300.0
2014-11-24 11:00:00,76.49,76.64,76.49,76.59,23700.0,76.49,76.64,76.49,76.59,23700.0
2014-11-24 11:30:00,76.6,76.8,76.58,76.78,26300.0,76.6,76.8,76.58,76.78,26300.0
2014-11-24 12:00:00,76.78,76.87,76.75,76.82,15700.0,76.78,76.87,76.75,76.82,15700.0
2014-11-24 12:30:00,76.81,76.81,76.53,76.58,26700.0,76.81,76.81,76.53,76.58,26700.0
2014-11-24 13:00:00,76.6,76.78,76.58,76.75,17000.0,76.6,76.78,76.58,76.75,17000.0
2014-11-24 13:30:00,76.76,76.95,76.76,76.89,39200.0,76.76,76.95,76.76,76.89,39200.0
2014-11-24 14:00:00,76.88,76.92,76.64,76.66,82100.0,76.88,76.92,76.64,76.66,82100.0
2014-11-24 14:30:00,76.66,76.66,76.53,76.57,55600.0,76.66,76.66,76.53,76.57,55600.0
2014-11-24 15:00:00,76.56,76.67,76.51,76.59,98200.0,76.56,76.67,76.51,76.59,98200.0
2014-11-24 15:30:00,76.6,76.8,76.57,76.73,123500.0,76.6,76.8,76.57,76.73,123500.0
2014-11-25 09:30:00,77.36,77.41,76.8,77.2,55000.0,77.36,77.41,76.8,77.2,55000.0
2014-11-25 10:00:00,77.24,77.28,76.75,77.01,35400.0,77.24,77.28,76.75,77.01,35400.0
2014-11-25 10:30:00,77.01,77.31,76.99,77.19,30700.0,77.01,77.31,76.99,77.19,30700.0
2014-11-25 11:00:00,77.2,77.35,77.18,77.19,40000.0,77.2,77.35,77.18,77.19,40000.0
2014-11-25 11:30:00,77.18,77.2,77.12,77.19,18600.0,77.18,77.2,77.12,77.19,18600.0
2014-11-25 12:00:00,77.2,77.25,77.03,77.04,20300.0,77.2,77.25,77.03,77.04,20300.0
2014-11-25 12:30:00,77.04,77.18,77.03,77.11,21100.0,77.04,77.18,77.03,77.11,21100.0
2014-11-25 13:00:00,77.1,77.27,77.04,77.04,51700.0,77.1,77.27,77.04,77.04,51700.0
2014-11-25 13:30:00,77.05,77.24,77.02,77.07,44500.0,77.05,77.24,77.02,77.07,44500.0
2014-11-25 14:00:00,77.07,77.08,76.83,76.88,57300.0,77.07,77.08,76.83,76.88,57300.0
2014-11-25 14:30:00,76.92,76.93,76.87,76.88,24700.0,76.92,76.93,76.87,76.88,24700.0
2014-11-25 15:00:00,76.9,77.18,76.88,77.12,42800.0,76.9,77.18,76.88,77.12,42800.0
2014-11-25 15:30:00,77.12,77.16,76.81,76.82,140400.0,77.12,77.16,76.81,76.82,140400.0
2014-11-26 09:30:00,76.76,76.99,76.6,76.71,27600.0,76.76,76.99,76.6,76.71,27600.0
2014-11-26 10:00:00,76.71,76.94,76.66,76.88,19900.0,76.71,76.94,76.66,76.88,19900.0
2014-11-26 10:30:00,76.88,76.91,76.77,76.77,23100.0,76.88,76.91,76.77,76.77,23100.0
2014-11-26 11:00:00,76.77,76.82,76.72,76.81,15500.0,76.77,76.82,76.72,76.81,15500.0
2014-11-26 11:30:00,76.82,76.93,76.68,76.73,27000.0,76.82,76.93,76.68,76.73,27000.0
2014-11-26 12:00:00,76.72,76.75,76.64,76.68,30700.0,76.72,76.75,76.64,76.68,30700.0
2014-11-26 12:30:00,76.64,76.72,76.6,76.61,27300.0,76.64,76.72,76.6,76.61,27300.0
2014-11-26 13:00:00,76.61,76.69,76.59,76.66,32500.0,76.61,76.69,76.59,76.66,32500.0
2014-11-26 13:30:00,76.67,76.8,76.6,76.73,73800.0,76.67,76.8,76.6,76.73,73800.0
2014-11-26 14:00:00,76.73,76.76,76.67,76.71,53800.0,76.73,76.76,76.67,76.71,53800.0
2014-11-26 14:30:00,76.71,76.75,76.69,76.69,48800.0,76.71,76.75,76.69,76.69,48800.0
2014-11-26 15:00:00,76.69,76.87,76.69,76.81,28300.0,76.69,76.87,76.69,76.81,28300.0
2014-11-26 15:30:00,76.83,76.89,76.71,76.81,66500.0,76.83,76.89,76.71,76.81,66500.0
2014-11-28 09:30:00,76.67,77.38,75.94,77.38,109900.0,76.67,77.38,75.94,77.38,109900.0
2014-11-28 10:00:00,77.4,77.78,77.21,77.75,69000.0,77.4,77.78,77.21,77.75,69000.0
2014-11-28 10:30:00,77.75,77.86,77.6,77.63,28500.0,77.75,77.86,77.6,77.63,28500.0
2014-11-28 11:00:00,77.66,77.74,77.4,77.49,31900.0,77.66,77.74,77.4,77.49,31900.0
2014-11-28 11:30:00,77.49,77.5,77.24,77.24,33200.0,77.49,77.5,77.24,77.24,33200.0
2014-11-28 12:00:00,77.24,77.43,77.22,77.38,16200.0,77.24,77.43,77.22,77.38,16200.0
2014-11-28 12:30:00,77.38,77.47,77.16,77.27,46500.0,77.38,77.47,77.16,77.27,46500.0
2014-12-01 09:30:00,76.73,76.94,76.0,76.18,89000.0,76.73,76.94,76.0,76.18,89000.0
2014-12-01 10:00:00,76.18,77.01,76.17,76.72,64100.0,76.18,77.01,76.17,76.72,64100.0
2014-12-01 10:30:00,76.74,76.76,76.51,76.59,29800.0,76.74,76.76,76.51,76.59,29800.0
2014-12-01 11:00:00,76.61,76.7,76.51,76.62,50900.0,76.61,76.7,76.51,76.62,50900.0
2014-12-01 11:30:00,76.63,76.7,76.46,76.62,56600.0,76.63,76.7,76.46,76.62,56600.0
2014-12-01 12:00:00,76.63,76.88,76.61,76.81,23700.0,76.63,76.88,76.61,76.81,23700.0
2014-12-01 12:30:00,76.84,76.88,76.75,76.88,13200.0,76.84,76.88,76.75,76.88,13200.0
2014-12-01 13:00:00,76.88,76.97,76.79,76.95,20300.0,76.88,76.97,76.79,76.95,20300.0
2014-12-01 13:30:00,76.95,76.98,76.82,76.87,25100.0,76.95,76.98,76.82,76.87,25100.0
2014-12-01 14:00:00,76.88,76.9,76.62,76.67,38100.0,76.88,76.9,76.62,76.67,38100.0
2014-12-01 14:30:00,76.65,76.72,76.62,76.68,24600.0,76.65,76.72,76.62,76.68,24600.0
2014-12-01 15:00:00,76.67,76.82,76.67,76.73,24300.0,76.67,76.82,76.67,76.73,24300.0
2014-12-01 15:30:00,76.71,76.75,76.56,76.59,84200.0,76.71,76.75,76.56,76.59,84200.0
2014-12-02 09:30:00,76.65,76.9,76.31,76.48,59200.0,76.65,76.9,76.31,76.48,59200.0
2014-12-02 10:00:00,76.48,76.65,76.4,76.62,21000.0,76.48,76.65,76.4,76.62,21000.0
2014-12-02 10:30:00,76.63,76.68,76.52,76.6,47300.0,76.63,76.68,76.52,76.6,47300.0
2014-12-02 11:00:00,76.62,76.84,76.54,76.76,29500.0,76.62,76.84,76.54,76.76,29500.0
2014-12-02 11:30:00,76.76,76.94,76.73,76.78,26700.0,76.76,76.94,76.73,76.78,26700.0
2014-12-02 12:00:00,76.81,76.81,76.72,76.79,9900.0,76.81,76.81,76.72,76.79,9900.0
2014-12-02 12:30:00,76.77,76.8,76.65,76.67,12600.0,76.77,76.8,76.65,76.67,12600.0
2014-12-02 13:00:00,76.68,76.73,76.61,76.68,9500.0,76.68,76.73,76.61,76.68,9500.0
2014-12-02 13:30:00,76.68,76.73,76.61,76.73,10200.0,76.68,76.73,76.61,76.73,10200.0
2014-12-02 14:00:00,76.71,76.74,76.63,76.71,12900.0,76.71,76.74,76.63,76.71,12900.0
2014-12-02 14:30:00,76.74,76.74,76.66,76.72,36000.0,76.74,76.74,76.66,76.72,36000.0
2014-12-02 15:00:00,76.72,76.73,76.56,76.62,26200.0,76.72,76.73,76.56,76.62,26200.0
2014-12-02 15:30:00,76.63,76.77,76.57,76.62,151200.0,76.63,76.77,76.57,76.62,151200.0
2014-12-03 09:30:00,76.88,76.88,76.05,76.09,57100.0,76.88,76.88,76.05,76.09,57100.0
2014-12-03 10:00:00,76.1,76.48,75.86,76.41,47700.0,76.1,76.48,75.86,76.41,47700.0
2014-12-03 10:30:00,76.41,76.68,76.41,76.6,30000.0,76.41,76.68,76.41,76.6,30000.0
2014-12-03 11:00:00,76.64,76.75,76.52,76.66,44500.0,76.64,76.75,76.52,76.66,44500.0
2014-12-03 11:30:00,76.67,77.09,76.67,77.09,30100.0,76.67,77.09,76.67,77.09,30100.0
2014-12-03 12:00:00,77.1,77.22,77.02,77.02,52700.0,77.1,77.22,77.02,77.02,52700.0
2014-12-03 12:30:00,77.02,77.02,76.82,76.9,16600.0,77.02,77.02,76.82,76.9,16600.0
2014-12-03 13:00:00,76.89,77.54,76.87,77.47,127700.0,76.89,77.54,76.87,77.47,127700.0
2014-12-03 13:30:00,77.41,77.49,77.26,77.47,49600.0,77.41,77.49,77.26,77.47,49600.0
2014-12-03 14:00:00,77.5,77.54,77.4,77.43,51900.0,77.5,77.54,77.4,77.43,51900.0
2014-12-03 14:30:00,77.44,77.44,77.07,77.07,23600.0,77.44,77.44,77.07,77.07,23600.0
2014-12-03 15:00:00,77.1,77.22,77.06,77.06,22100.0,77.1,77.22,77.06,77.06,22100.0
2014-12-03 15:30:00,77.06,77.15,76.83,76.87,133300.0,77.06,77.15,76.83,76.87,133300.0
2014-12-04 09:30:00,76.59,77.33,76.59,77.17,51700.0,76.59,77.33,76.59,77.17,51700.0
2014-12-04 10:00:00,77.18,77.26,76.87,77.0,44100.0,77.18,77.26,76.87,77.0,44100.0
2014-12-04 10:30:00,77.03,77.03,76.67,76.8,31800.0,77.03,77.03,76.67,76.8,31800.0
2014-12-04 11:00:00,76.8,77.02,76.68,76.75,35300.0,76.8,77.02,76.68,76.75,35300.0
2014-12-04 11:30:00,76.71,76.81,76.57,76.8,23400.0,76.71,76.81,76.57,76.8,23400.0
2014-12-04 12:00:00,76.83,77.04,76.83,76.97,14400.0,76.83,77.04,76.83,76.97,14400.0
2014-12-04 12:30:00,76.95,77.07,76.91,76.93,11100.0,76.95,77.07,76.91,76.93,11100.0
2014-12-04 13:00:00,76.93,76.98,76.87,76.94,8800.0,76.93,76.98,76.87,76.94,8800.0
2014-12-04 13:30:00,76.93,77.07,76.8,76.94,24400.0,76.93,77.07,76.8,76.94,24400.0
2014-12-04 14:00:00,76.97,77.08,76.95,77.08,17700.0,76.97,77.08,76.95,77.08,17700.0
2014-12-04 14:30:00,77.06,77.25,77.05,77.22,23300.0,77.06,77.25,77.05,77.22,23300.0
2014-12-04 15:00:00,77.22,77.23,76.87,76.87,23000.0,77.22,77.23,76.87,76.87,23000.0
2014-12-04 15:30:00,76.85,76.99,76.83,76.92,47300.0,76.85,76.99,76.83,76.92,47300.0
2014-12-05 09:30:00,77.28,77.45,76.86,77.11,41700.0,77.28,77.45,76.86,77.11,41700.0
2014-12-05 10:00:00,77.11,77.33,77.02,77.24,22000.0,77.11,77.33,77.02,77.24,22000.0
2014-12-05 10:30:00,77.22,77.38,77.21,77.33,28500.0,77.22,77.38,77.21,77.33,28500.0
2014-12-05 11:00:00,77.33,77.77,77.32,77.77,52900.0,77.33,77.77,77.32,77.77,52900.0
2014-12-05 11:30:00,77.75,77.91,77.69,77.74,39400.0,77.75,77.91,77.69,77.74,39400.0
2014-12-05 12:00:00,77.74,77.76,77.56,77.6,31000.0,77.74,77.76,77.56,77.6,31000.0
2014-12-05 12:30:00,77.61,77.64,77.55,77.57,23200.0,77.61,77.64,77.55,77.57,23200.0
2014-12-05 13:00:00,77.57,77.65,77.5,77.65,40500.0,77.57,77.65,77.5,77.65,40500.0
2014-12-05 13:30:00,77.65,77.69,77.56,77.69,37500.0,77.65,77.69,77.56,77.69,37500.0
2014-12-05 14:00:00,77.69,77.81,77.61,77.62,76400.0,77.69,77.81,77.61,77.62,76400.0
2014-12-05 14:30:00,77.61,77.62,77.52,77.61,60700.0,77.61,77.62,77.52,77.61,60700.0
2014-12-05 15:00:00,77.59,77.76,77.55,77.71,69700.0,77.59,77.76,77.55,77.71,69700.0
2014-12-05 15:30:00,77.7,77.7,77.21,77.41,153100.0,77.7,77.7,77.21,77.41,153100.0
2014-12-08 09:30:00,77.43,77.98,77.38,77.73,88400.0,77.43,77.98,77.38,77.73,88400.0
2014-12-08 10:00:00,77.76,77.93,77.47,77.51,61800.0,77.76,77.93,77.47,77.51,61800.0
2014-12-08 10:30:00,77.51,77.83,77.5,77.7,39500.0,77.51,77.83,77.5,77.7,39500.0
2014-12-08 11:00:00,77.67,77.87,77.54,77.69,41400.0,77.67,77.87,77.54,77.69,41400.0
2014-12-08 11:30:00,77.72,77.99,77.71,77.91,34700.0,77.72,77.99,77.71,77.91,34700.0
2014-12-08 12:00:00,77.91,77.93,77.37,77.41,46900.0,77.91,77.93,77.37,77.41,46900.0
2014-12-08 12:30:00,77.4,77.5,77.2,77.25,31500.0,77.4,77.5,77.2,77.25,31500.0
2014-12-08 13:00:00,77.27,77.49,77.16,77.33,31000.0,77.27,77.49,77.16,77.33,31000.0
2014-12-08 13:30:00,77.33,77.36,76.97,77.26,38000.0,77.33,77.36,76.97,77.26,38000.0
2014-12-08 14:00:00,77.27,77.27,77.07,77.12,45200.0,77.27,77.27,77.07,77.12,45200.0
2014-12-08 14:30:00,77.17,77.53,77.16,77.41,37500.0,77.17,77.53,77.16,77.41,37500.0
2014-12-08 15:00:00,77.41,77.61,77.34,77.56,80600.0,77.41,77.61,77.34,77.56,80600.0
2014-12-08 15:30:00,77.56,77.58,77.35,77.55,159200.0,77.56,77.58,77.35,77.55,159200.0
2014-12-09 09:30:00,76.95,77.76,76.78,77.17,196000.0,76.95,77.76,76.78,77.17,196000.0
2014-12-09 10:00:00,77.21,77.21,76.89,76.91,69400.0,77.21,77.21,76.89,76.91,69400.0
2014-12-09 10:30:00,76.9,77.2,76.86,77.06,77400.0,76.9,77.2,76.86,77.06,77400.0
2014-12-09 11:00:00,77.04,77.69,77.04,77.69,75800.0,77.04,77.69,77.04,77.69,75800.0
2014-12-09 11:30:00,77.68,77.8,77.5,77.77,29200.0,77.68,77.8,77.5,77.77,29200.0
2014-12-09 12:00:00,77.79,77.95,77.64,77.72,41100.0,77.79,77.95,77.64,77.72,41100.0
2014-12-09 12:30:00,77.74,77.8,77.57,77.6,16700.0,77.74,77.8,77.57,77.6,16700.0
2014-12-09 13:00:00,77.61,77.86,77.51,77.76,80700.0,77.61,77.86,77.51,77.76,80700.0
2014-12-09 13:30:00,77.79,77.9,77.58,77.59,25500.0,77.79,77.9,77.58,77.59,25500.0
2014-12-09 14:00:00,77.59,77.78,77.47,77.58,46200.0,77.59,77.78,77.47,77.58,46200.0
2014-12-09 14:30:00,77.61,77.63,77.43,77.47,26400.0,77.61,77.63,77.43,77.47,26400.0
2014-12-09 15:00:00,77.47,77.59,77.43,77.45,27300.0,77.47,77.59,77.43,77.45,27300.0
2014-12-09 15:30:00,77.43,77.63,77.43,77.48,136600.0,77.43,77.63,77.43,77.48,136600.0
2014-12-10 09:30:00,77.48,77.68,77.19,77.52,40900.0,77.48,77.68,77.19,77.52,40900.0
2014-12-10 10:00:00,77.51,77.68,77.35,77.41,32600.0,77.51,77.68,77.35,77.41,32600.0
2014-12-10 10:30:00,77.38,77.74,77.32,77.74,34900.0,77.38,77.74,77.32,77.74,34900.0
2014-12-10 11:00:00,77.7,77.95,77.7,77.79,88800.0,77.7,77.95,77.7,77.79,88800.0
2014-12-10 11:30:00,77.8,78.32,77.76,78.2,62800.0,77.8,78.32,77.76,78.2,62800.0
2014-12-10 12:00:00,78.17,78.29,78.12,78.26,55200.0,78.17,78.29,78.12,78.26,55200.0
2014-12-10 12:30:00,78.23,78.26,78.08,78.24,55000.0,78.23,78.26,78.08,78.24,55000.0
2014-12-10 13:00:00,78.24,78.48,78.2,78.46,41800.0,78.24,78.48,78.2,78.46,41800.0
2014-12-10 13:30:00,78.46,78.53,78.16,78.16,78500.0,78.46,78.53,78.16,78.16,78500.0
2014-12-10 14:00:00,78.14,78.15,77.76,77.85,46500.0,78.14,78.15,77.76,77.85,46500.0
2014-12-10 14:30:00,77.82,77.86,77.57,77.65,117700.0,77.82,77.86,77.57,77.65,117700.0
2014-12-10 15:00:00,77.63,77.73,77.55,77.66,90700.0,77.63,77.73,77.55,77.66,90700.0
2014-12-10 15:30:00,77.69,77.69,77.23,77.25,183900.0,77.69,77.69,77.23,77.25,183900.0
2014-12-11 09:30:00,77.45,78.78,77.32,78.54,76300.0,77.45,78.78,77.32,78.54,76300.0
2014-12-11 10:00:00,78.56,78.56,78.0,78.21,63500.0,78.56,78.56,78.0,78.21,63500.0
2014-12-11 10:30:00,78.21,78.26,77.98,77.98,33000.0,78.21,78.26,77.98,77.98,33000.0
2014-12-11 11:00:00,77.99,78.27,77.93,78.12,46400.0,77.99,78.27,77.93,78.12,46400.0
2014-12-11 11:30:00,78.11,78.42,78.1,78.36,86300.0,78.11,78.42,78.1,78.36,86300.0
2014-12-11 12:00:00,78.33,78.38,77.95,78.09,32100.0,78.33,78.38,77.95,78.09,32100.0
2014-12-11 12:30:00,78.11,78.2,78.09,78.16,39500.0,78.11,78.2,78.09,78.16,39500.0
2014-12-11 13:00:00,78.16,78.24,78.12,78.12,25000.0,78.16,78.24,78.12,78.12,25000.0
2014-12-11 13:30:00,78.13,78.38,78.08,78.32,39600.0,78.13,78.38,78.08,78.32,39600.0
2014-12-11 14:00:00,78.31,78.41,78.1,78.11,61100.0,78.31,78.41,78.1,78.11,61100.0
2014-12-11 14:30:00,78.11,78.23,78.02,78.07,118100.0,78.11,78.23,78.02,78.07,118100.0
2014-12-11 15:00:00,78.06,78.29,77.99,78.12,56900.0,78.06,78.29,77.99,78.12,56900.0
2014-12-11 15:30:00,78.12,78.24,77.64,77.75,120200.0,78.12,78.24,77.64,77.75,120200.0
2014-12-12 09:30:00,76.82,77.72,76.78,77.5,100000.0,76.82,77.72,76.78,77.5,100000.0
2014-12-12 10:00:00,77.5,77.7,76.97,77.01,67900.0,77.5,77.7,76.97,77.01,67900.0
2014-12-12 10:30:00,77.07,77.45,76.96,77.01,32600.0,77.07,77.45,76.96,77.01,32600.0
2014-12-12 11:00:00,76.96,77.05,76.52,76.58,42200.0,76.96,77.05,76.52,76.58,42200.0
2014-12-12 11:30:00,76.6,77.1,76.6,76.62,20300.0,76.6,77.1,76.6,76.62,20300.0
2014-12-12 12:00:00,76.6,77.1,76.54,77.0,23700.0,76.6,77.1,76.54,77.0,23700.0
2014-12-12 12:30:00,77.0,77.02,76.76,76.79,23000.0,77.0,77.02,76.76,76.79,23000.0
2014-12-12 13:00:00,76.76,77.23,76.7,77.12,22600.0,76.76,77.23,76.7,77.12,22600.0
2014-12-12 13:30:00,77.12,77.18,76.96,77.11,18300.0,77.12,77.18,76.96,77.11,18300.0
2014-12-12 14:00:00,77.11,77.11,76.95,77.0,22600.0,77.11,77.11,76.95,77.0,22600.0
2014-12-12 14:30:00,76.99,77.07,76.88,77.07,20700.0,76.99,77.07,76.88,77.07,20700.0
2014-12-12 15:00:00,77.06,77.11,77.0,77.07,15100.0,77.06,77.11,77.0,77.07,15100.0
2014-12-12 15:30:00,77.03,77.04,76.67,76.68,119700.0,77.03,77.04,76.67,76.68,119700.0
2014-12-15 09:30:00,76.8,77.34,76.69,76.98,50100.0,76.8,77.34,76.69,76.98,50100.0
2014-12-15 10:00:00,76.93,77.02,76.21,76.36,125800.0,76.93,77.02,76.21,76.36,125800.0
2014-12-15 10:30:00,76.36,76.8,76.3,76.48,98700.0,76.36,76.8,76.3,76.48,98700.0
2014-12-15 11:00:00,76.43,76.47,75.81,75.83,44700.0,76.43,76.47,75.81,75.83,44700.0
2014-12-15 11:30:00,75.83,76.14,75.82,76.0,69600.0,75.83,76.14,75.82,76.0,69600.0
2014-12-15 12:00:00,75.98,76.4,75.91,76.35,41100.0,75.98,76.4,75.91,76.35,41100.0
2014-12-15 12:30:00,76.32,76.57,76.3,76.54,30700.0,76.32,76.57,76.3,76.54,30700.0
2014-12-15 13:00:00,76.54,76.81,76.4,76.55,51900.0,76.54,76.81,76.4,76.55,51900.0
2014-12-15 13:30:00,76.54,76.7,76.49,76.62,37900.0,76.54,76.7,76.49,76.62,37900.0
2014-12-15 14:00:00,76.62,76.78,76.48,76.69,43500.0,76.62,76.78,76.48,76.69,43500.0
2014-12-15 14:30:00,76.69,76.96,76.63,76.75,75400.0,76.69,76.96,76.63,76.75,75400.0
2014-12-15 15:00:00,76.77,77.01,76.66,76.67,63200.0,76.77,77.01,76.66,76.67,63200.0
2014-12-15 15:30:00,76.69,76.94,76.58,76.59,124500.0,76.69,76.94,76.58,76.59,124500.0
2014-12-16 09:30:00,76.67,76.77,75.9,76.0,80200.0,76.67,76.77,75.9,76.0,80200.0
2014-12-16 10:00:00,75.96,76.14,75.61,76.09,39400.0,75.96,76.14,75.61,76.09,39400.0
2014-12-16 10:30:00,76.14,76.14,75.76,76.1,34800.0,76.14,76.14,75.76,76.1,34800.0
2014-12-16 11:00:00,76.07,76.45,75.98,76.35,34400.0,76.07,76.45,75.98,76.35,34400.0
2014-12-16 11:30:00,76.4,76.74,76.27,76.27,40600.0,76.4,76.74,76.27,76.27,40600.0
2014-12-16 12:00:00,76.32,76.63,76.29,76.29,20500.0,76.32,76.63,76.29,76.29,20500.0
2014-12-16 12:30:00,76.26,76.36,76.06,76.13,31000.0,76.26,76.36,76.06,76.13,31000.0
2014-12-16 13:00:00,76.13,76.28,75.87,75.93,36200.0,76.13,76.28,75.87,75.93,36200.0
2014-12-16 13:30:00,75.9,76.24,75.71,76.12,32600.0,75.9,76.24,75.71,76.12,32600.0
2014-12-16 14:00:00,76.13,76.19,76.01,76.15,34500.0,76.13,76.19,76.01,76.15,34500.0
2014-12-16 14:30:00,76.17,76.2,75.74,75.8,41600.0,76.17,76.2,75.74,75.8,41600.0
2014-12-16 15:00:00,75.81,76.0,75.75,75.76,51100.0,75.81,76.0,75.75,75.76,51100.0
2014-12-16 15:30:00,75.78,75.97,75.32,75.37,264300.0,75.78,75.97,75.32,75.37,264300.0
2014-12-17 09:30:00,76.63,76.63,75.67,76.48,111300.0,76.63,76.63,75.67,76.48,111300.0
2014-12-17 10:00:00,76.49,76.55,75.85,76.39,154200.0,76.49,76.55,75.85,76.39,154200.0
2014-12-17 10:30:00,76.38,76.5,76.19,76.29,72200.0,76.38,76.5,76.19,76.29,72200.0
2014-12-17 11:00:00,76.3,76.45,76.14,76.25,112000.0,76.3,76.45,76.14,76.25,112000.0
2014-12-17 11:30:00,76.26,76.64,76.25,76.48,66800.0,76.26,76.64,76.25,76.48,66800.0
2014-12-17 12:00:00,76.5,76.58,76.28,76.41,43700.0,76.5,76.58,76.28,76.41,43700.0
2014-12-17 12:30:00,76.4,76.81,76.39,76.8,138100.0,76.4,76.81,76.39,76.8,138100.0
2014-12-17 13:00:00,76.77,76.92,76.69,76.81,126900.0,76.77,76.92,76.69,76.81,126900.0
2014-12-17 13:30:00,76.84,77.27,76.77,77.23,97900.0,76.84,77.27,76.77,77.23,97900.0
2014-12-17 14:00:00,77.2,77.63,77.2,77.52,109000.0,77.2,77.63,77.2,77.52,109000.0
2014-12-17 14:30:00,77.49,77.67,77.2,77.25,71700.0,77.49,77.67,77.2,77.25,71700.0
2014-12-17 15:00:00,77.23,77.35,77.09,77.34,70300.0,77.23,77.35,77.09,77.34,70300.0
2014-12-17 15:30:00,77.33,77.38,77.08,77.1,267400.0,77.33,77.38,77.08,77.1,267400.0
2014-12-18 09:30:00,78.27,78.38,77.86,78.12,89800.0,78.27,78.38,77.86,78.12,89800.0
2014-12-18 10:00:00,78.09,78.19,77.92,77.97,44500.0,78.09,78.19,77.92,77.97,44500.0
2014-12-18 10:30:00,77.98,78.0,77.84,77.97,46800.0,77.98,78.0,77.84,77.97,46800.0
2014-12-18 11:00:00,77.93,78.03,77.86,77.9,108700.0,77.93,78.03,77.86,77.9,108700.0
2014-12-18 11:30:00,77.9,78.02,77.77,77.96,24500.0,77.9,78.02,77.77,77.96,24500.0
2014-12-18 12:00:00,77.99,78.19,77.94,78.17,36700.0,77.99,78.19,77.94,78.17,36700.0
2014-12-18 12:30:00,78.17,78.25,78.04,78.12,28600.0,78.17,78.25,78.04,78.12,28600.0
2014-12-18 13:00:00,78.1,78.21,78.04,78.19,44900.0,78.1,78.21,78.04,78.19,44900.0
2014-12-18 13:30:00,78.19,78.24,78.05,78.11,103700.0,78.19,78.24,78.05,78.11,103700.0
2014-12-18 14:00:00,78.13,78.41,78.07,78.32,72600.0,78.13,78.41,78.07,78.32,72600.0
2014-12-18 14:30:00,78.27,78.34,77.99,78.25,37000.0,78.27,78.34,77.99,78.25,37000.0
2014-12-18 15:00:00,78.27,78.36,78.21,78.23,49500.0,78.27,78.36,78.21,78.23,49500.0
2014-12-18 15:30:00,78.25,78.36,78.07,78.3,176500.0,78.25,78.36,78.07,78.3,176500.0
2014-12-19 09:30:00,78.18,78.44,77.81,78.23,355400.0,78.18,78.44,77.81,78.23,355400.0
2014-12-19 10:00:00,78.26,78.98,77.94,78.97,183500.0,78.26,78.98,77.94,78.97,183500.0
2014-12-19 10:30:00,79.0,79.04,78.25,78.54,77100.0,79.0,79.04,78.25,78.54,77100.0
2014-12-19 11:00:00,78.57,78.94,78.53,78.88,45300.0,78.57,78.94,78.53,78.88,45300.0
2014-12-19 11:30:00,78.89,78.93,78.73,78.78,114200.0,78.89,78.93,78.73,78.78,114200.0
2014-12-19 12:00:00,78.75,78.88,78.65,78.71,58600.0,78.75,78.88,78.65,78.71,58600.0
2014-12-19 12:30:00,78.71,78.71,78.28,78.3,71400.0,78.71,78.71,78.28,78.3,71400.0
2014-12-19 13:00:00,78.32,78.52,78.23,78.38,53700.0,78.32,78.52,78.23,78.38,53700.0
2014-12-19 13:30:00,78.36,78.36,78.23,78.28,33900.0,78.36,78.36,78.23,78.28,33900.0
2014-12-19 14:00:00,78.28,78.49,78.16,78.43,76700.0,78.28,78.49,78.16,78.43,76700.0
2014-12-19 14:30:00,78.43,78.47,78.33,78.4,41600.0,78.43,78.47,78.33,78.4,41600.0
2014-12-19 15:00:00,78.41,78.63,78.28,78.54,107800.0,78.41,78.63,78.28,78.54,107800.0
2014-12-19 15:30:00,78.57,78.61,78.27,78.33,185400.0,78.57,78.61,78.27,78.33,185400.0
2014-12-22 09:30:00,78.46,79.43,78.43,78.82,147900.0,78.46,79.43,78.43,78.82,147900.0
2014-12-22 10:00:00,78.81,79.01,78.73,78.86,102300.0,78.81,79.01,78.73,78.86,102300.0
2014-12-22 10:30:00,78.87,79.59,78.71,79.57,387700.0,78.87,79.59,78.71,79.57,387700.0
2014-12-22 11:00:00,79.58,79.86,79.41,79.74,108100.0,79.58,79.86,79.41,79.74,108100.0
2014-12-22 11:30:00,79.75,79.76,79.55,79.55,40200.0,79.75,79.76,79.55,79.55,40200.0
2014-12-22 12:00:00,79.55,79.95,79.52,79.93,127500.0,79.55,79.95,79.52,79.93,127500.0
2014-12-22 12:30:00,79.93,79.99,79.73,79.98,30200.0,79.93,79.99,79.73,79.98,30200.0
2014-12-22 13:00:00,79.96,80.11,79.74,79.88,99900.0,79.96,80.11,79.74,79.88,99900.0
2014-12-22 13:30:00,79.89,79.92,79.72,79.72,49300.0,79.89,79.92,79.72,79.72,49300.0
2014-12-22 14:00:00,79.71,79.85,79.64,79.72,50300.0,79.71,79.85,79.64,79.72,50300.0
2014-12-22 14:30:00,79.73,79.98,79.72,79.9,71100.0,79.73,79.98,79.72,79.9,71100.0
2014-12-22 15:00:00,79.9,79.94,79.5,79.5,183400.0,79.9,79.94,79.5,79.5,183400.0
2014-12-22 15:30:00,79.51,79.85,79.5,79.8,195600.0,79.51,79.85,79.5,79.8,195600.0
2014-12-23 09:30:00,79.8,79.99,79.23,79.5,150000.0,79.8,79.99,79.23,79.5,150000.0
2014-12-23 10:00:00,79.51,80.23,79.49,80.2,231200.0,79.51,80.23,79.49,80.2,231200.0
2014-12-23 10:30:00,80.21,80.22,79.83,79.98,68000.0,80.21,80.22,79.83,79.98,68000.0
2014-12-23 11:00:00,79.99,80.02,79.87,80.0,31900.0,79.99,80.02,79.87,80.0,31900.0
2014-12-23 11:30:00,79.97,80.01,79.75,79.95,43900.0,79.97,80.01,79.75,79.95,43900.0
2014-12-23 12:00:00,79.95,80.02,79.82,79.83,29800.0,79.95,80.02,79.82,79.83,29800.0
2014-12-23 12:30:00,79.78,79.95,79.78,79.88,17400.0,79.78,79.95,79.78,79.88,17400.0
2014-12-23 13:00:00,79.93,79.99,79.8,79.97,40000.0,79.93,79.99,79.8,79.97,40000.0
2014-12-23 13:30:00,79.98,80.06,79.9,79.95,88100.0,79.98,80.06,79.9,79.95,88100.0
2014-12-23 14:00:00,79.95,80.08,79.95,80.04,37900.0,79.95,80.08,79.95,80.04,37900.0
2014-12-23 14:30:00,80.05,80.12,79.95,79.98,35200.0,80.05,80.12,79.95,79.98,35200.0
2014-12-23 15:00:00,79.99,80.12,79.97,80.04,35000.0,79.99,80.12,79.97,80.04,35000.0
2014-12-23 15:30:00,80.01,80.08,79.9,79.92,81000.0,80.01,80.08,79.9,79.92,81000.0
2014-12-24 09:30:00,80.29,80.71,79.99,80.71,36000.0,80.29,80.71,79.99,80.71,36000.0
2014-12-24 10:00:00,80.67,80.8,80.47,80.73,26800.0,80.67,80.8,80.47,80.73,26800.0
2014-12-24 10:30:00,80.72,80.75,80.44,80.49,49600.0,80.72,80.75,80.44,80.49,49600.0
2014-12-24 11:00:00,80.49,80.78,80.49,80.75,41800.0,80.49,80.78,80.49,80.75,41800.0
2014-12-24 11:30:00,80.74,80.82,80.61,80.78,36700.0,80.74,80.82,80.61,80.78,36700.0
2014-12-24 12:00:00,80.79,80.82,80.51,80.53,39600.0,80.79,80.82,80.51,80.53,39600.0
2014-12-24 12:30:00,80.55,80.62,80.41,80.41,49400.0,80.55,80.62,80.41,80.41,49400.0
2014-12-26 09:30:00,80.46,80.61,80.04,80.31,23300.0,80.46,80.61,80.04,80.31,23300.0
2014-12-26 10:00:00,80.33,80.4,80.27,80.39,11500.0,80.33,80.4,80.27,80.39,11500.0
2014-12-26 10:30:00,80.31,80.36,80.07,80.26,30000.0,80.31,80.36,80.07,80.26,30000.0
2014-12-26 11:00:00,80.26,80.3,80.12,80.12,10100.0,80.26,80.3,80.12,80.12,10100.0
2014-12-26 11:30:00,80.12,80.2,80.11,80.19,19800.0,80.12,80.2,80.11,80.19,19800.0
2014-12-26 12:00:00,80.17,80.34,80.17,80.31,7600.0,80.17,80.34,80.17,80.31,7600.0
2014-12-26 12:30:00,80.33,80.38,80.28,80.3,7200.0,80.33,80.38,80.28,80.3,7200.0
2014-12-26 13:00:00,80.3,80.33,80.27,80.29,10200.0,80.3,80.33,80.27,80.29,10200.0
2014-12-26 13:30:00,80.29,80.35,80.21,80.26,18500.0,80.29,80.35,80.21,80.26,18500.0
2014-12-26 14:00:00,80.26,80.33,80.25,80.28,15300.0,80.26,80.33,80.25,80.28,15300.0
2014-12-26 14:30:00,80.29,80.31,80.22,80.29,14100.0,80.29,80.31,80.22,80.29,14100.0
2014-12-26 15:00:00,80.28,80.28,80.15,80.24,16900.0,80.28,80.28,80.15,80.24,16900.0
2014-12-26 15:30:00,80.24,80.26,80.01,80.09,58100.0,80.24,80.26,80.01,80.09,58100.0
2014-12-29 09:30:00,79.42,80.0,79.36,79.84,47300.0,79.42,80.0,79.36,79.84,47300.0
2014-12-29 10:00:00,79.87,79.99,79.75,79.91,23000.0,79.87,79.99,79.75,79.91,23000.0
2014-12-29 10:30:00,79.91,79.98,79.75,79.82,31700.0,79.91,79.98,79.75,79.82,31700.0
2014-12-29 11:00:00,79.86,79.95,79.77,79.9,26900.0,79.86,79.95,79.77,79.9,26900.0
2014-12-29 11:30:00,79.89,79.93,79.77,79.8,34400.0,79.89,79.93,79.77,79.8,34400.0
2014-12-29 12:00:00,79.81,79.81,79.6,79.72,22300.0,79.81,79.81,79.6,79.72,22300.0
2014-12-29 12:30:00,79.68,79.75,79.58,79.66,16500.0,79.68,79.75,79.58,79.66,16500.0
2014-12-29 13:00:00,79.69,79.72,79.6,79.61,19000.0,79.69,79.72,79.6,79.61,19000.0
2014-12-29 13:30:00,79.6,79.71,79.46,79.64,31200.0,79.6,79.71,79.46,79.64,31200.0
2014-12-29 14:00:00,79.65,79.71,79.57,79.64,25300.0,79.65,79.71,79.57,79.64,25300.0
2014-12-29 14:30:00,79.68,79.73,79.64,79.7,18900.0,79.68,79.73,79.64,79.7,18900.0
2014-12-29 15:00:00,79.71,79.78,79.65,79.77,26700.0,79.71,79.78,79.65,79.77,26700.0
2014-12-29 15:30:00,79.79,79.81,79.57,79.6,74000.0,79.79,79.81,79.57,79.6,74000.0
2014-12-30 09:30:00,79.63,79.99,79.04,79.25,28300.0,79.63,79.99,79.04,79.25,28300.0
2014-12-30 10:00:00,79.33,79.52,79.1,79.24,11200.0,79.33,79.52,79.1,79.24,11200.0
2014-12-30 10:30:00,79.2,79.22,79.01,79.17,26700.0,79.2,79.22,79.01,79.17,26700.0
2014-12-30 11:00:00,79.2,79.2,78.89,79.2,35200.0,79.2,79.2,78.89,79.2,35200.0
2014-12-30 11:30:00,79.22,79.22,78.91,78.93,9600.0,79.22,79.22,78.91,78.93,9600.0
2014-12-30 12:00:00,78.95,79.15,78.92,79.14,7300.0,78.95,79.15,78.92,79.14,7300.0
2014-12-30 12:30:00,79.14,79.16,78.98,79.08,13800.0,79.14,79.16,78.98,79.08,13800.0
2014-12-30 13:00:00,79.07,79.19,79.02,79.11,7800.0,79.07,79.19,79.02,79.11,7800.0
2014-12-30 13:30:00,79.12,79.12,78.91,78.94,15000.0,79.12,79.12,78.91,78.94,15000.0
2014-12-30 14:00:00,78.9,78.92,78.79,78.83,33700.0,78.9,78.92,78.79,78.83,33700.0
2014-12-30 14:30:00,78.82,79.22,78.81,79.2,14400.0,78.82,79.22,78.81,79.2,14400.0
2014-12-30 15:00:00,79.22,79.3,79.14,79.15,19200.0,79.22,79.3,79.14,79.15,19200.0
2014-12-30 15:30:00,79.15,79.28,79.09,79.12,44200.0,79.15,79.28,79.09,79.12,44200.0
2014-12-31 09:30:00,79.12,79.48,79.07,79.12,27600.0,79.12,79.48,79.07,79.12,27600.0
2014-12-31 10:00:00,79.17,79.36,79.15,79.35,12200.0,79.17,79.36,79.15,79.35,12200.0
2014-12-31 10:30:00,79.35,79.65,79.31,79.56,15500.0,79.35,79.65,79.31,79.56,15500.0
2014-12-31 11:00:00,79.53,79.71,79.5,79.5,12300.0,79.53,79.71,79.5,79.5,12300.0
2014-12-31 11:30:00,79.56,79.81,79.55,79.71,22800.0,79.56,79.81,79.55,79.71,22800.0
2014-12-31 12:00:00,79.72,79.78,79.18,79.18,21000.0,79.72,79.78,79.18,79.18,21000.0
2014-12-31 12:30:00,79.24,79.36,79.2,79.34,5900.0,79.24,79.36,79.2,79.34,5900.0
2014-12-31 13:00:00,79.37,79.42,79.26,79.28,6000.0,79.37,79.42,79.26,79.28,6000.0
2014-12-31 13:30:00,79.28,79.31,79.14,79.24,7700.0,79.28,79.31,79.14,79.24,7700.0
2014-12-31 14:00:00,79.22,79.22,78.85,79.01,14700.0,79.22,79.22,78.85,79.01,14700.0
2014-12-31 14:30:00,79.02,79.06,78.76,78.81,17400.0,79.02,79.06,78.76,78.81,17400.0
2014-12-31 15:00:00,78.83,78.95,78.76,78.88,21400.0,78.83,78.95,78.76,78.88,21400.0
2014-12-31 15:30:00,78.91,78.97,78.47,78.57,105000.0,78.91,78.97,78.47,78.57,105000.0
2015-01-02 09:30:00,78.78,79.24,78.71,78.87,46300.0,78.78,79.24,78.71,78.87,46300.0
2015-01-02 10:00:00,78.83,78.85,78.49,78.74,32300.0,78.83,78.85,78.49,78.74,32300.0
2015-01-02 10:30:00,78.72,78.74,78.27,78.33,38200.0,78.72,78.74,78.27,78.33,38200.0
2015-01-02 11:00:00,78.33,78.36,78.02,78.34,28400.0,78.33,78.36,78.02,78.34,28400.0
2015-01-02 11:30:00,78.31,78.48,78.22,78.47,24100.0,78.31,78.48,78.22,78.47,24100.0
2015-01-02 12:00:00,78.48,78.57,78.31,78.36,17300.0,78.48,78.57,78.31,78.36,17300.0
2015-01-02 12:30:00,78.38,78.4,78.18,78.2,14000.0,78.38,78.4,78.18,78.2,14000.0
2015-01-02 13:00:00,78.18,78.38,78.15,78.15,22800.0,78.18,78.38,78.15,78.15,22800.0
2015-01-02 13:30:00,78.2,78.3,78.14,78.26,34400.0,78.2,78.3,78.14,78.26,34400.0
2015-01-02 14:00:00,78.26,78.43,78.16,78.41,22800.0,78.26,78.43,78.16,78.41,22800.0
2015-01-02 14:30:00,78.45,78.61,78.43,78.59,25200.0,78.45,78.61,78.43,78.59,25200.0
2015-01-02 15:00:00,78.59,78.67,78.48,78.53,30900.0,78.59,78.67,78.48,78.53,30900.0
2015-01-02 15:30:00,78.56,78.75,78.46,78.48,77700.0,78.56,78.75,78.46,78.48,77700.0
2015-01-05 09:30:00,78.35,78.58,77.79,77.88,54600.0,78.35,78.58,77.79,77.88,54600.0
2015-01-05 10:00:00,77.81,78.43,77.65,78.33,27800.0,77.81,78.43,77.65,78.33,27800.0
2015-01-05 10:30:00,78.33,78.33,77.93,78.16,21600.0,78.33,78.33,77.93,78.16,21600.0
2015-01-05 11:00:00,78.16,78.2,77.96,78.02,34700.0,78.16,78.2,77.96,78.02,34700.0
2015-01-05 11:30:00,78.0,78.35,78.0,78.15,20000.0,78.0,78.35,78.0,78.15,20000.0
2015-01-05 12:00:00,78.14,78.27,77.95,78.01,27800.0,78.14,78.27,77.95,78.01,27800.0
2015-01-05 12:30:00,78.0,78.08,77.79,77.91,39900.0,78.0,78.08,77.79,77.91,39900.0
2015-01-05 13:00:00,77.91,78.03,77.73,77.79,38100.0,77.91,78.03,77.73,77.79,38100.0
2015-01-05 13:30:00,77.79,78.09,77.79,78.04,22800.0,77.79,78.09,77.79,78.04,22800.0
2015-01-05 14:00:00,78.06,78.06,77.74,77.83,40600.0,78.06,78.06,77.74,77.83,40600.0
2015-01-05 14:30:00,77.82,77.92,77.73,77.84,30100.0,77.82,77.92,77.73,77.84,30100.0
2015-01-05 15:00:00,77.83,78.24,77.79,78.12,61800.0,77.83,78.24,77.79,78.12,61800.0
2015-01-05 15:30:00,78.14,78.21,77.97,78.01,119400.0,78.14,78.21,77.97,78.01,119400.0
2015-01-06 09:30:00,78.96,78.96,78.07,78.11,92200.0,78.96,78.96,78.07,78.11,92200.0
2015-01-06 10:00:00,78.14,78.32,77.95,78.1,52200.0,78.14,78.32,77.95,78.1,52200.0
2015-01-06 10:30:00,78.1,78.28,77.87,77.87,64200.0,78.1,78.28,77.87,77.87,64200.0
2015-01-06 11:00:00,77.83,78.04,77.5,77.58,98200.0,77.83,78.04,77.5,77.58,98200.0
2015-01-06 11:30:00,77.55,77.58,77.2,77.53,43200.0,77.55,77.58,77.2,77.53,43200.0
2015-01-06 12:00:00,77.54,77.55,77.11,77.2,52800.0,77.54,77.55,77.11,77.2,52800.0
2015-01-06 12:30:00,77.2,77.6,77.1,77.6,58200.0,77.2,77.6,77.1,77.6,58200.0
2015-01-06 13:00:00,77.61,77.74,77.46,77.69,138600.0,77.61,77.74,77.46,77.69,138600.0
2015-01-06 13:30:00,77.7,77.94,77.55,77.92,55200.0,77.7,77.94,77.55,77.92,55200.0
2015-01-06 14:00:00,77.92,78.14,77.73,78.14,155800.0,77.92,78.14,77.73,78.14,155800.0
2015-01-06 14:30:00,78.13,78.6,78.1,78.54,86400.0,78.13,78.6,78.1,78.54,86400.0
2015-01-06 15:00:00,78.54,78.7,78.45,78.7,108500.0,78.54,78.7,78.45,78.7,108500.0
2015-01-06 15:30:00,78.68,78.71,77.92,77.95,165800.0,78.68,78.71,77.92,77.95,165800.0
2015-01-07 09:30:00,78.33,78.69,77.77,78.24,56000.0,78.33,78.69,77.77,78.24,56000.0
2015-01-07 10:00:00,78.29,78.5,78.2,78.28,42700.0,78.29,78.5,78.2,78.28,42700.0
2015-01-07 10:30:00,78.23,78.4,77.99,78.38,27200.0,78.23,78.4,77.99,78.38,27200.0
2015-01-07 11:00:00,78.38,78.6,78.27,78.38,61900.0,78.38,78.6,78.27,78.38,61900.0
2015-01-07 11:30:00,78.42,78.89,78.4,78.84,16600.0,78.42,78.89,78.4,78.84,16600.0
2015-01-07 12:00:00,78.88,78.95,78.77,78.78,11000.0,78.88,78.95,78.77,78.78,11000.0
2015-01-07 12:30:00,78.82,78.99,78.76,78.94,11800.0,78.82,78.99,78.76,78.94,11800.0
2015-01-07 13:00:00,78.96,79.03,78.73,78.79,14500.0,78.96,79.03,78.73,78.79,14500.0
2015-01-07 13:30:00,78.77,78.89,78.71,78.89,15700.0,78.77,78.89,78.71,78.89,15700.0
2015-01-07 14:00:00,78.92,78.93,78.54,78.61,25000.0,78.92,78.93,78.54,78.61,25000.0
2015-01-07 14:30:00,78.68,78.75,78.41,78.42,20500.0,78.68,78.75,78.41,78.42,20500.0
2015-01-07 15:00:00,78.44,78.74,78.41,78.74,28600.0,78.44,78.74,78.41,78.74,28600.0
2015-01-07 15:30:00,78.71,78.74,78.52,78.59,75000.0,78.71,78.74,78.52,78.59,75000.0
2015-01-08 09:30:00,78.95,80.05,78.88,80.05,70800.0,78.95,80.05,78.88,80.05,70800.0
2015-01-08 10:00:00,80.07,80.16,79.9,80.01,94800.0,80.07,80.16,79.9,80.01,94800.0
2015-01-08 10:30:00,80.01,80.1,79.86,80.08,89400.0,80.01,80.1,79.86,80.08,89400.0
2015-01-08 11:00:00,80.08,80.42,80.06,80.18,58100.0,80.08,80.42,80.06,80.18,58100.0
2015-01-08 11:30:00,80.16,80.34,80.09,80.27,38300.0,80.16,80.34,80.09,80.27,38300.0
2015-01-08 12:00:00,80.28,80.54,80.21,80.51,35000.0,80.28,80.54,80.21,80.51,35000.0
2015-01-08 12:30:00,80.54,80.54,80.29,80.44,33200.0,80.54,80.54,80.29,80.44,33200.0
2015-01-08 13:00:00,80.42,80.6,80.37,80.56,22400.0,80.42,80.6,80.37,80.56,22400.0
2015-01-08 13:30:00,80.56,80.58,80.33,80.39,32200.0,80.56,80.58,80.33,80.39,32200.0
2015-01-08 14:00:00,80.38,80.53,80.33,80.44,24900.0,80.38,80.53,80.33,80.44,24900.0
2015-01-08 14:30:00,80.45,80.59,80.43,80.49,41400.0,80.45,80.59,80.43,80.49,41400.0
2015-01-08 15:00:00,80.49,80.51,80.33,80.49,159000.0,80.49,80.51,80.33,80.49,159000.0
2015-01-08 15:30:00,80.5,80.6,80.42,80.53,200700.0,80.5,80.6,80.42,80.53,200700.0
2015-01-09 09:30:00,80.9,81.0,80.39,80.85,81300.0,80.9,81.0,80.39,80.85,81300.0
2015-01-09 10:00:00,80.86,81.05,80.7,80.7,93300.0,80.86,81.05,80.7,80.7,93300.0
2015-01-09 10:30:00,80.75,80.76,80.4,80.65,42600.0,80.75,80.76,80.4,80.65,42600.0
2015-01-09 11:00:00,80.65,80.67,80.28,80.43,41900.0,80.65,80.67,80.28,80.43,41900.0
2015-01-09 11:30:00,80.45,80.7,80.38,80.66,42000.0,80.45,80.7,80.38,80.66,42000.0
2015-01-09 12:00:00,80.67,80.97,80.63,80.72,27100.0,80.67,80.97,80.63,80.72,27100.0
2015-01-09 12:30:00,80.75,80.81,80.54,80.54,20100.0,80.75,80.81,80.54,80.54,20100.0
2015-01-09 13:00:00,80.56,80.74,80.46,80.68,28400.0,80.56,80.74,80.46,80.68,28400.0
2015-01-09 13:30:00,80.69,80.75,80.51,80.6,19900.0,80.69,80.75,80.51,80.6,19900.0
2015-01-09 14:00:00,80.54,80.65,80.5,80.63,23900.0,80.54,80.65,80.5,80.63,23900.0
2015-01-09 14:30:00,80.62,80.72,80.5,80.68,37100.0,80.62,80.72,80.5,80.68,37100.0
2015-01-09 15:00:00,80.66,80.88,80.66,80.73,37800.0,80.66,80.88,80.66,80.73,37800.0
2015-01-09 15:30:00,80.74,80.86,80.52,80.56,146100.0,80.74,80.86,80.52,80.56,146100.0
2015-01-12 09:30:00,81.12,81.12,79.85,80.0,41900.0,81.12,81.12,79.85,80.0,41900.0
2015-01-12 10:00:00,79.97,80.25,79.61,80.05,43000.0,79.97,80.25,79.61,80.05,43000.0
2015-01-12 10:30:00,80.02,80.52,79.96,80.52,27600.0,80.02,80.52,79.96,80.52,27600.0
2015-01-12 11:00:00,80.55,80.77,80.45,80.72,116900.0,80.55,80.77,80.45,80.72,116900.0
2015-01-12 11:30:00,80.73,80.85,80.53,80.83,55200.0,80.73,80.85,80.53,80.83,55200.0
2015-01-12 12:00:00,80.84,80.9,80.59,80.65,31600.0,80.84,80.9,80.59,80.65,31600.0
2015-01-12 12:30:00,80.65,80.73,80.53,80.72,38900.0,80.65,80.73,80.53,80.72,38900.0
2015-01-12 13:00:00,80.79,80.83,80.64,80.71,23800.0,80.79,80.83,80.64,80.71,23800.0
2015-01-12 13:30:00,80.7,80.77,80.64,80.68,19800.0,80.7,80.77,80.64,80.68,19800.0
2015-01-12 14:00:00,80.7,80.81,80.57,80.61,45400.0,80.7,80.81,80.57,80.61,45400.0
2015-01-12 14:30:00,80.59,80.78,80.59,80.68,53500.0,80.59,80.78,80.59,80.68,53500.0
2015-01-12 15:00:00,80.66,80.74,80.59,80.6,113300.0,80.66,80.74,80.59,80.6,113300.0
2015-01-12 15:30:00,80.63,80.83,80.51,80.71,209800.0,80.63,80.83,80.51,80.71,209800.0
2015-01-13 09:30:00,80.78,81.51,80.75,81.18,226700.0,80.78,81.51,80.75,81.18,226700.0
2015-01-13 10:00:00,81.18,81.28,80.91,81.03,175900.0,81.18,81.28,80.91,81.03,175900.0
2015-01-13 10:30:00,81.04,81.04,80.93,80.99,81600.0,81.04,81.04,80.93,80.99,81600.0
2015-01-13 11:00:00,80.99,81.01,80.65,80.76,79100.0,80.99,81.01,80.65,80.76,79100.0
2015-01-13 11:30:00,80.77,80.92,80.72,80.89,53600.0,80.77,80.92,80.72,80.89,53600.0
2015-01-13 12:00:00,80.89,80.92,80.65,80.68,57600.0,80.89,80.92,80.65,80.68,57600.0
2015-01-13 12:30:00,80.68,80.68,80.44,80.5,43900.0,80.68,80.68,80.44,80.5,43900.0
2015-01-13 13:00:00,80.5,80.58,80.04,80.06,84600.0,80.5,80.58,80.04,80.06,84600.0
2015-01-13 13:30:00,80.06,80.07,79.47,79.64,104100.0,80.06,80.07,79.47,79.64,104100.0
2015-01-13 14:00:00,79.65,79.71,79.28,79.71,62600.0,79.65,79.71,79.28,79.71,62600.0
2015-01-13 14:30:00,79.72,79.91,79.4,79.41,58100.0,79.72,79.91,79.4,79.41,58100.0
2015-01-13 15:00:00,79.34,79.57,79.16,79.26,97600.0,79.34,79.57,79.16,79.26,97600.0
2015-01-13 15:30:00,79.23,79.71,79.22,79.48,216000.0,79.23,79.71,79.22,79.48,216000.0
2015-01-14 09:30:00,78.59,79.5,78.5,79.5,46800.0,78.59,79.5,78.5,79.5,46800.0
2015-01-14 10:00:00,79.47,79.73,79.38,79.59,54200.0,79.47,79.73,79.38,79.59,54200.0
2015-01-14 10:30:00,79.58,79.58,78.96,79.1,56300.0,79.58,79.58,78.96,79.1,56300.0
2015-01-14 11:00:00,79.1,79.35,78.98,79.28,56000.0,79.1,79.35,78.98,79.28,56000.0
2015-01-14 11:30:00,79.25,79.61,79.25,79.46,23700.0,79.25,79.61,79.25,79.46,23700.0
2015-01-14 12:00:00,79.47,79.53,79.3,79.49,32900.0,79.47,79.53,79.3,79.49,32900.0
2015-01-14 12:30:00,79.5,79.61,79.29,79.41,24700.0,79.5,79.61,79.29,79.41,24700.0
2015-01-14 13:00:00,79.46,79.48,79.3,79.36,26600.0,79.46,79.48,79.3,79.36,26600.0
2015-01-14 13:30:00,79.37,79.37,79.12,79.31,50000.0,79.37,79.37,79.12,79.31,50000.0
2015-01-14 14:00:00,79.29,79.66,79.28,79.66,31600.0,79.29,79.66,79.28,79.66,31600.0
2015-01-14 14:30:00,79.67,79.77,79.44,79.51,61400.0,79.67,79.77,79.44,79.51,61400.0
2015-01-14 15:00:00,79.53,79.83,79.51,79.72,39200.0,79.53,79.83,79.51,79.72,39200.0
2015-01-14 15:30:00,79.72,79.83,79.52,79.65,107900.0,79.72,79.83,79.52,79.65,107900.0
2015-01-15 09:30:00,79.88,80.49,79.44,79.59,55500.0,79.88,80.49,79.44,79.59,55500.0
2015-01-15 10:00:00,79.46,79.91,79.46,79.88,38000.0,79.46,79.91,79.46,79.88,38000.0
2015-01-15 10:30:00,79.85,80.04,79.23,79.23,24800.0,79.85,80.04,79.23,79.23,24800.0
2015-01-15 11:00:00,79.29,79.39,78.98,78.99,137600.0,79.29,79.39,78.98,78.99,137600.0
2015-01-15 11:30:00,78.99,79.3,78.9,79.25,17900.0,78.99,79.3,78.9,79.25,17900.0
2015-01-15 12:00:00,79.26,79.38,79.04,79.06,22300.0,79.26,79.38,79.04,79.06,22300.0
2015-01-15 12:30:00,79.07,79.09,78.69,79.05,40100.0,79.07,79.09,78.69,79.05,40100.0
2015-01-15 13:00:00,79.0,79.13,78.97,79.02,40400.0,79.0,79.13,78.97,79.02,40400.0
2015-01-15 13:30:00,79.07,79.15,78.99,79.0,40100.0,79.07,79.15,78.99,79.0,40100.0
2015-01-15 14:00:00,79.01,79.11,78.99,79.11,52800.0,79.01,79.11,78.99,79.11,52800.0
2015-01-15 14:30:00,79.12,79.3,79.04,79.09,34300.0,79.12,79.3,79.04,79.09,34300.0
2015-01-15 15:00:00,79.11,79.26,78.95,79.05,66600.0,79.11,79.26,78.95,79.05,66600.0
2015-01-15 15:30:00,79.05,79.17,78.9,79.0,291200.0,79.05,79.17,78.9,79.0,291200.0
2015-01-16 09:30:00,79.04,79.87,78.7,79.38,88600.0,79.04,79.87,78.7,79.38,88600.0
2015-01-16 10:00:00,79.39,79.66,79.1,79.43,58500.0,79.39,79.66,79.1,79.43,58500.0
2015-01-16 10:30:00,79.42,79.96,79.32,79.89,53300.0,79.42,79.96,79.32,79.89,53300.0
2015-01-16 11:00:00,79.84,79.94,79.7,79.78,56700.0,79.84,79.94,79.7,79.78,56700.0
2015-01-16 11:30:00,79.78,80.16,79.77,80.12,37100.0,79.78,80.16,79.77,80.12,37100.0
2015-01-16 12:00:00,80.09,80.18,80.0,80.13,24200.0,80.09,80.18,80.0,80.13,24200.0
2015-01-16 12:30:00,80.13,80.44,80.09,80.4,26700.0,80.13,80.44,80.09,80.4,26700.0
2015-01-16 13:00:00,80.34,80.4,80.23,80.39,26000.0,80.34,80.4,80.23,80.39,26000.0
2015-01-16 13:30:00,80.41,80.6,80.37,80.6,23500.0,80.41,80.6,80.37,80.6,23500.0
2015-01-16 14:00:00,80.59,80.61,80.43,80.52,25400.0,80.59,80.61,80.43,80.52,25400.0
2015-01-16 14:30:00,80.5,80.52,80.34,80.42,51600.0,80.5,80.52,80.34,80.42,51600.0
2015-01-16 15:00:00,80.39,80.71,80.28,80.66,66000.0,80.39,80.71,80.28,80.66,66000.0
2015-01-16 15:30:00,80.66,80.92,80.65,80.81,186400.0,80.66,80.92,80.65,80.81,186400.0
2015-01-20 09:30:00,81.52,81.57,80.59,80.86,123300.0,81.52,81.57,80.59,80.86,123300.0
2015-01-20 10:00:00,80.86,81.0,80.63,80.73,94200.0,80.86,81.0,80.63,80.73,94200.0
2015-01-20 10:30:00,80.75,80.79,80.42,80.77,85900.0,80.75,80.79,80.42,80.77,85900.0
2015-01-20 11:00:00,80.75,80.77,80.5,80.59,64900.0,80.75,80.77,80.5,80.59,64900.0
2015-01-20 11:30:00,80.57,80.61,80.06,80.24,58100.0,80.57,80.61,80.06,80.24,58100.0
2015-01-20 12:00:00,80.27,80.33,80.18,80.24,43200.0,80.27,80.33,80.18,80.24,43200.0
2015-01-20 12:30:00,80.26,80.46,80.12,80.42,51200.0,80.26,80.46,80.12,80.42,51200.0
2015-01-20 13:00:00,80.41,80.61,80.28,80.56,68800.0,80.41,80.61,80.28,80.56,68800.0
2015-01-20 13:30:00,80.56,80.63,80.46,80.5,61500.0,80.56,80.63,80.46,80.5,61500.0
2015-01-20 14:00:00,80.5,80.55,80.33,80.43,58500.0,80.5,80.55,80.33,80.43,58500.0
2015-01-20 14:30:00,80.44,80.87,80.43,80.65,80400.0,80.44,80.87,80.43,80.65,80400.0
2015-01-20 15:00:00,80.64,80.65,80.39,80.44,119100.0,80.64,80.65,80.39,80.44,119100.0
2015-01-20 15:30:00,80.45,80.48,80.11,80.19,209800.0,80.45,80.48,80.11,80.19,209800.0
2015-01-21 09:30:00,80.37,80.53,79.96,80.3,97300.0,80.37,80.53,79.96,80.3,97300.0
2015-01-21 10:00:00,80.37,80.45,80.1,80.23,86900.0,80.37,80.45,80.1,80.23,86900.0
2015-01-21 10:30:00,80.24,80.4,79.75,80.4,66600.0,80.24,80.4,79.75,80.4,66600.0
2015-01-21 11:00:00,80.42,80.65,80.4,80.5,74200.0,80.42,80.65,80.4,80.5,74200.0
2015-01-21 11:30:00,80.5,80.61,80.43,80.44,44700.0,80.5,80.61,80.43,80.44,44700.0
2015-01-21 12:00:00,80.46,80.63,80.36,80.61,33000.0,80.46,80.63,80.36,80.61,33000.0
2015-01-21 12:30:00,80.67,80.74,80.43,80.49,44800.0,80.67,80.74,80.43,80.49,44800.0
2015-01-21 13:00:00,80.51,80.83,80.49,80.64,47000.0,80.51,80.83,80.49,80.64,47000.0
2015-01-21 13:30:00,80.64,80.64,80.33,80.37,63700.0,80.64,80.64,80.33,80.37,63700.0
2015-01-21 14:00:00,80.33,80.49,80.29,80.43,76100.0,80.33,80.49,80.29,80.43,76100.0
2015-01-21 14:30:00,80.43,80.75,80.3,80.7,77600.0,80.43,80.75,80.3,80.7,77600.0
2015-01-21 15:00:00,80.73,80.73,80.43,80.58,80200.0,80.73,80.73,80.43,80.58,80200.0
2015-01-21 15:30:00,80.57,80.76,80.54,80.67,168700.0,80.57,80.76,80.54,80.67,168700.0
2015-01-22 09:30:00,79.16,79.56,77.42,78.23,209500.0,79.16,79.56,77.42,78.23,209500.0
2015-01-22 10:00:00,78.22,78.82,78.21,78.82,101600.0,78.22,78.82,78.21,78.82,101600.0
2015-01-22 10:30:00,78.8,79.93,78.78,79.8,123500.0,78.8,79.93,78.78,79.8,123500.0
2015-01-22 11:00:00,79.82,79.96,79.39,79.5,59200.0,79.82,79.96,79.39,79.5,59200.0
2015-01-22 11:30:00,79.5,79.55,79.21,79.27,43700.0,79.5,79.55,79.21,79.27,43700.0
2015-01-22 12:00:00,79.28,79.51,79.22,79.49,47400.0,79.28,79.51,79.22,79.49,47400.0
2015-01-22 12:30:00,79.49,79.49,79.12,79.15,40800.0,79.49,79.49,79.12,79.15,40800.0
2015-01-22 13:00:00,79.14,79.64,79.08,79.55,97000.0,79.14,79.64,79.08,79.55,97000.0
2015-01-22 13:30:00,79.55,79.77,79.49,79.51,28000.0,79.55,79.77,79.49,79.51,28000.0
2015-01-22 14:00:00,79.52,79.61,79.31,79.54,34600.0,79.52,79.61,79.31,79.54,34600.0
2015-01-22 14:30:00,79.57,80.02,79.54,80.01,39900.0,79.57,80.02,79.54,80.01,39900.0
2015-01-22 15:00:00,80.02,80.24,79.93,80.08,44500.0,80.02,80.24,79.93,80.08,44500.0
2015-01-22 15:30:00,80.05,80.1,79.87,79.99,135700.0,80.05,80.1,79.87,79.99,135700.0
2015-01-23 09:30:00,79.5,80.81,79.5,80.75,138900.0,79.5,80.81,79.5,80.75,138900.0
2015-01-23 10:00:00,80.78,81.07,80.76,80.76,114200.0,80.78,81.07,80.76,80.76,114200.0
2015-01-23 10:30:00,80.74,80.76,80.33,80.47,98000.0,80.74,80.76,80.33,80.47,98000.0
2015-01-23 11:00:00,80.48,80.54,80.36,80.47,96500.0,80.48,80.54,80.36,80.47,96500.0
2015-01-23 11:30:00,80.48,80.51,80.2,80.23,59400.0,80.48,80.51,80.2,80.23,59400.0
2015-01-23 12:00:00,80.23,80.27,80.06,80.15,75600.0,80.23,80.27,80.06,80.15,75600.0
2015-01-23 12:30:00,80.14,80.42,80.13,80.31,26000.0,80.14,80.42,80.13,80.31,26000.0
2015-01-23 13:00:00,80.28,80.41,80.23,80.33,34700.0,80.28,80.41,80.23,80.33,34700.0
2015-01-23 13:30:00,80.34,80.45,80.21,80.23,53500.0,80.34,80.45,80.21,80.23,53500.0
2015-01-23 14:00:00,80.22,80.22,79.98,80.02,70000.0,80.22,80.22,79.98,80.02,70000.0
2015-01-23 14:30:00,80.02,80.27,80.0,80.05,49700.0,80.02,80.27,80.0,80.05,49700.0
2015-01-23 15:00:00,80.04,80.08,79.95,80.06,81100.0,80.04,80.08,79.95,80.06,81100.0
2015-01-23 15:30:00,80.07,80.19,79.96,80.06,255700.0,80.07,80.19,79.96,80.06,255700.0
2015-01-26 09:30:00,80.12,80.2,78.91,79.21,145700.0,80.12,80.2,78.91,79.21,145700.0
2015-01-26 10:00:00,79.19,79.5,79.07,79.36,45200.0,79.19,79.5,79.07,79.36,45200.0
2015-01-26 10:30:00,79.35,79.42,79.1,79.42,59600.0,79.35,79.42,79.1,79.42,59600.0
2015-01-26 11:00:00,79.4,79.42,79.15,79.29,58700.0,79.4,79.42,79.15,79.29,58700.0
2015-01-26 11:30:00,79.26,79.46,79.07,79.43,57000.0,79.26,79.46,79.07,79.43,57000.0
2015-01-26 12:00:00,79.43,79.54,79.39,79.42,42800.0,79.43,79.54,79.39,79.42,42800.0
2015-01-26 12:30:00,79.4,79.41,79.28,79.37,21500.0,79.4,79.41,79.28,79.37,21500.0
2015-01-26 13:00:00,79.38,79.6,79.33,79.56,37100.0,79.38,79.6,79.33,79.56,37100.0
2015-01-26 13:30:00,79.56,79.98,79.56,79.9,55100.0,79.56,79.98,79.56,79.9,55100.0
2015-01-26 14:00:00,79.9,80.03,79.82,79.93,38800.0,79.9,80.03,79.82,79.93,38800.0
2015-01-26 14:30:00,79.93,80.01,79.85,79.87,28200.0,79.93,80.01,79.85,79.87,28200.0
2015-01-26 15:00:00,79.88,80.05,79.85,79.92,50900.0,79.88,80.05,79.85,79.92,50900.0
2015-01-26 15:30:00,79.91,80.06,79.87,80.03,93100.0,79.91,80.06,79.87,80.03,93100.0
2015-01-27 09:30:00,79.41,79.5,78.61,78.84,82400.0,79.41,79.5,78.61,78.84,82400.0
2015-01-27 10:00:00,78.79,79.03,78.51,78.8,102400.0,78.79,79.03,78.51,78.8,102400.0
2015-01-27 10:30:00,78.75,78.8,78.28,78.76,104500.0,78.75,78.8,78.28,78.76,104500.0
2015-01-27 11:00:00,78.77,79.39,78.65,79.39,71100.0,78.77,79.39,78.65,79.39,71100.0
2015-01-27 11:30:00,79.36,79.49,79.02,79.04,51000.0,79.36,79.49,79.02,79.04,51000.0
2015-01-27 12:00:00,79.08,79.72,79.0,79.72,74200.0,79.08,79.72,79.0,79.72,74200.0
2015-01-27 12:30:00,79.73,79.77,79.35,79.46,81100.0,79.73,79.77,79.35,79.46,81100.0
2015-01-27 13:00:00,79.47,80.13,79.43,80.11,48600.0,79.47,80.13,79.43,80.11,48600.0
2015-01-27 13:30:00,80.07,80.25,80.04,80.13,49800.0,80.07,80.25,80.04,80.13,49800.0
2015-01-27 14:00:00,80.13,80.2,79.92,80.16,48500.0,80.13,80.2,79.92,80.16,48500.0
2015-01-27 14:30:00,80.09,80.12,79.58,79.63,39700.0,80.09,80.12,79.58,79.63,39700.0
2015-01-27 15:00:00,79.69,79.75,79.37,79.37,60700.0,79.69,79.75,79.37,79.37,60700.0
2015-01-27 15:30:00,79.37,79.46,79.11,79.19,143400.0,79.37,79.46,79.11,79.19,143400.0
2015-01-28 09:30:00,79.79,79.79,78.64,78.66,141700.0,79.79,79.79,78.64,78.66,141700.0
2015-01-28 10:00:00,78.61,78.75,78.01,78.18,276200.0,78.61,78.75,78.01,78.18,276200.0
2015-01-28 10:30:00,78.16,78.28,77.89,77.94,180100.0,78.16,78.28,77.89,77.94,180100.0
2015-01-28 11:00:00,77.97,77.98,77.51,77.71,149200.0,77.97,77.98,77.51,77.71,149200.0
2015-01-28 11:30:00,77.71,77.92,77.31,77.88,174300.0,77.71,77.92,77.31,77.88,174300.0
2015-01-28 12:00:00,77.86,78.09,77.81,78.01,87800.0,77.86,78.09,77.81,78.01,87800.0
2015-01-28 12:30:00,77.99,78.38,77.86,78.05,192500.0,77.99,78.38,77.86,78.05,192500.0
2015-01-28 13:00:00,78.05,78.33,77.95,77.99,80900.0,78.05,78.33,77.95,77.99,80900.0
2015-01-28 13:30:00,78.04,78.24,77.75,77.84,54600.0,78.04,78.24,77.75,77.84,54600.0
2015-01-28 14:00:00,77.79,78.17,77.56,77.69,100100.0,77.79,78.17,77.56,77.69,100100.0
2015-01-28 14:30:00,77.7,77.82,77.49,77.7,101900.0,77.7,77.82,77.49,77.7,101900.0
2015-01-28 15:00:00,77.67,77.91,77.23,77.36,103900.0,77.67,77.91,77.23,77.36,103900.0
2015-01-28 15:30:00,77.35,77.46,77.0,77.14,277900.0,77.35,77.46,77.0,77.14,277900.0
2015-01-29 09:30:00,78.62,79.41,77.35,78.13,269300.0,78.62,79.41,77.35,78.13,269300.0
2015-01-29 10:00:00,78.11,79.01,77.72,78.95,268200.0,78.11,79.01,77.72,78.95,268200.0
2015-01-29 10:30:00,78.95,80.77,78.85,80.68,297700.0,78.95,80.77,78.85,80.68,297700.0
2015-01-29 11:00:00,80.74,80.8,79.17,79.81,180400.0,80.74,80.8,79.17,79.81,180400.0
2015-01-29 11:30:00,79.83,80.05,79.43,79.56,170700.0,79.83,80.05,79.43,79.56,170700.0
2015-01-29 12:00:00,79.61,79.66,79.12,79.17,125700.0,79.61,79.66,79.12,79.17,125700.0
2015-01-29 12:30:00,79.12,79.12,78.44,78.83,139100.0,79.12,79.12,78.44,78.83,139100.0
2015-01-29 13:00:00,78.83,78.91,78.37,78.49,177900.0,78.83,78.91,78.37,78.49,177900.0
2015-01-29 13:30:00,78.5,79.12,78.47,78.76,96200.0,78.5,79.12,78.47,78.76,96200.0
2015-01-29 14:00:00,78.73,79.39,78.39,79.36,108600.0,78.73,79.39,78.39,79.36,108600.0
2015-01-29 14:30:00,79.36,79.42,78.41,78.64,162100.0,79.36,79.42,78.41,78.64,162100.0
2015-01-29 15:00:00,78.63,78.94,78.27,78.75,160600.0,78.63,78.94,78.27,78.75,160600.0
2015-01-29 15:30:00,78.76,78.99,78.41,78.5,335300.0,78.76,78.99,78.41,78.5,335300.0
2015-01-30 09:30:00,77.99,78.07,76.8,76.81,152400.0,77.99,78.07,76.8,76.81,152400.0
2015-01-30 10:00:00,76.82,77.51,76.79,77.14,76000.0,76.82,77.51,76.79,77.14,76000.0
2015-01-30 10:30:00,77.1,77.29,76.88,77.13,95100.0,77.1,77.29,76.88,77.13,95100.0
2015-01-30 11:00:00,77.16,77.33,76.91,77.21,49700.0,77.16,77.33,76.91,77.21,49700.0
2015-01-30 11:30:00,77.23,77.32,76.98,77.27,32400.0,77.23,77.32,76.98,77.27,32400.0
2015-01-30 12:00:00,77.3,77.66,77.3,77.58,57000.0,77.3,77.66,77.3,77.58,57000.0
2015-01-30 12:30:00,77.57,77.67,77.31,77.44,73700.0,77.57,77.67,77.31,77.44,73700.0
2015-01-30 13:00:00,77.44,77.47,77.07,77.24,62400.0,77.44,77.47,77.07,77.24,62400.0
2015-01-30 13:30:00,77.24,77.64,77.24,77.64,38600.0,77.24,77.64,77.24,77.64,38600.0
2015-01-30 14:00:00,77.64,77.66,77.27,77.66,47200.0,77.64,77.66,77.27,77.66,47200.0
2015-01-30 14:30:00,77.66,77.68,77.26,77.39,162300.0,77.66,77.68,77.26,77.39,162300.0
2015-01-30 15:00:00,77.4,77.46,77.29,77.45,77800.0,77.4,77.46,77.29,77.45,77800.0
2015-01-30 15:30:00,77.46,77.66,77.03,77.18,263300.0,77.46,77.66,77.03,77.18,263300.0
2015-02-02 09:30:00,77.15,77.15,75.54,75.57,191700.0,77.15,77.15,75.54,75.57,191700.0
2015-02-02 10:00:00,75.59,76.07,75.35,75.91,173500.0,75.59,76.07,75.35,75.91,173500.0
2015-02-02 10:30:00,75.85,76.15,75.57,76.07,229800.0,75.85,76.15,75.57,76.07,229800.0
2015-02-02 11:00:00,76.06,76.16,76.0,76.08,134300.0,76.06,76.16,76.0,76.08,134300.0
2015-02-02 11:30:00,76.1,76.22,75.88,75.99,152600.0,76.1,76.22,75.88,75.99,152600.0
2015-02-02 12:00:00,76.0,76.03,75.88,76.0,60500.0,76.0,76.03,75.88,76.0,60500.0
2015-02-02 12:30:00,75.98,76.05,75.8,75.91,48400.0,75.98,76.05,75.8,75.91,48400.0
2015-02-02 13:00:00,75.91,76.09,75.83,76.03,80500.0,75.91,76.09,75.83,76.03,80500.0
2015-02-02 13:30:00,76.03,76.12,75.93,75.97,103800.0,76.03,76.12,75.93,75.97,103800.0
2015-02-02 14:00:00,76.0,76.12,75.96,76.11,117200.0,76.0,76.12,75.96,76.11,117200.0
2015-02-02 14:30:00,76.12,76.15,75.8,76.0,53900.0,76.12,76.15,75.8,76.0,53900.0
2015-02-02 15:00:00,76.01,76.31,75.97,76.23,83100.0,76.01,76.31,75.97,76.23,83100.0
2015-02-02 15:30:00,76.24,76.66,76.15,76.5,305100.0,76.24,76.66,76.15,76.5,305100.0
2015-02-03 09:30:00,77.0,77.48,76.63,76.96,117400.0,77.0,77.48,76.63,76.96,117400.0
2015-02-03 10:00:00,76.97,77.17,76.77,77.13,105100.0,76.97,77.17,76.77,77.13,105100.0
2015-02-03 10:30:00,77.13,77.16,76.88,77.01,180500.0,77.13,77.16,76.88,77.01,180500.0
2015-02-03 11:00:00,77.01,77.09,76.9,77.01,200900.0,77.01,77.09,76.9,77.01,200900.0
2015-02-03 11:30:00,77.04,77.05,76.94,76.96,140400.0,77.04,77.05,76.94,76.96,140400.0
2015-02-03 12:00:00,76.96,77.05,76.95,76.99,147400.0,76.96,77.05,76.95,76.99,147400.0
2015-02-03 12:30:00,76.99,77.17,76.93,77.07,363000.0,76.99,77.17,76.93,77.07,363000.0
2015-02-03 13:00:00,77.09,77.16,77.0,77.03,154600.0,77.09,77.16,77.0,77.03,154600.0
2015-02-03 13:30:00,77.03,77.1,76.96,77.03,123100.0,77.03,77.1,76.96,77.03,123100.0
2015-02-03 14:00:00,77.03,77.08,76.98,77.03,112500.0,77.03,77.08,76.98,77.03,112500.0
2015-02-03 14:30:00,77.04,77.24,77.0,77.22,121300.0,77.04,77.24,77.0,77.22,121300.0
2015-02-03 15:00:00,77.22,77.4,77.09,77.27,263800.0,77.22,77.4,77.09,77.27,263800.0
2015-02-03 15:30:00,77.25,77.56,77.21,77.42,404900.0,77.25,77.56,77.21,77.42,404900.0
2015-02-04 09:30:00,77.0,77.63,77.0,77.33,180400.0,77.0,77.63,77.0,77.33,180400.0
2015-02-04 10:00:00,77.32,77.48,77.09,77.18,82400.0,77.32,77.48,77.09,77.18,82400.0
2015-02-04 10:30:00,77.19,77.35,77.08,77.3,102900.0,77.19,77.35,77.08,77.3,102900.0
2015-02-04 11:00:00,77.29,77.32,77.16,77.28,91300.0,77.29,77.32,77.16,77.28,91300.0
2015-02-04 11:30:00,77.28,77.3,77.01,77.13,86200.0,77.28,77.3,77.01,77.13,86200.0
2015-02-04 12:00:00,77.11,77.15,76.96,76.99,48800.0,77.11,77.15,76.96,76.99,48800.0
2015-02-04 12:30:00,76.96,77.17,76.96,77.12,43200.0,76.96,77.17,76.96,77.12,43200.0
2015-02-04 13:00:00,77.12,77.24,77.07,77.24,39900.0,77.12,77.24,77.07,77.24,39900.0
2015-02-04 13:30:00,77.24,77.37,77.17,77.21,45200.0,77.24,77.37,77.17,77.21,45200.0
2015-02-04 14:00:00,77.2,77.27,77.04,77.06,68900.0,77.2,77.27,77.04,77.06,68900.0
2015-02-04 14:30:00,77.07,77.16,77.03,77.1,84300.0,77.07,77.16,77.03,77.1,84300.0
2015-02-04 15:00:00,77.11,77.33,77.09,77.32,94400.0,77.11,77.33,77.09,77.32,94400.0
2015-02-04 15:30:00,77.31,77.37,76.71,76.84,242600.0,77.31,77.37,76.71,76.84,242600.0
2015-02-05 09:30:00,77.03,77.84,76.87,77.66,150900.0,77.03,77.84,76.87,77.66,150900.0
2015-02-05 10:00:00,77.63,77.92,77.62,77.88,113300.0,77.63,77.92,77.62,77.88,113300.0
2015-02-05 10:30:00,77.86,77.93,77.74,77.87,79000.0,77.86,77.93,77.74,77.87,79000.0
2015-02-05 11:00:00,77.86,77.94,77.74,77.9,58400.0,77.86,77.94,77.74,77.9,58400.0
2015-02-05 11:30:00,77.9,77.93,77.73,77.85,60900.0,77.9,77.93,77.73,77.85,60900.0
2015-02-05 12:00:00,77.85,77.89,77.77,77.85,50500.0,77.85,77.89,77.77,77.85,50500.0
2015-02-05 12:30:00,77.86,77.91,77.85,77.89,37000.0,77.86,77.91,77.85,77.89,37000.0
2015-02-05 13:00:00,77.89,77.9,77.77,77.8,47000.0,77.89,77.9,77.77,77.8,47000.0
2015-02-05 13:30:00,77.79,77.79,77.66,77.69,61000.0,77.79,77.79,77.66,77.69,61000.0
2015-02-05 14:00:00,77.69,77.7,77.46,77.52,59900.0,77.69,77.7,77.46,77.52,59900.0
2015-02-05 14:30:00,77.53,77.59,77.44,77.45,55100.0,77.53,77.59,77.44,77.45,55100.0
2015-02-05 15:00:00,77.45,77.46,77.31,77.32,108800.0,77.45,77.46,77.31,77.32,108800.0
2015-02-05 15:30:00,77.32,77.33,77.22,77.24,260200.0,77.32,77.33,77.22,77.24,260200.0
2015-02-06 09:30:00,77.91,78.21,77.38,77.52,175600.0,77.91,78.21,77.38,77.52,175600.0
2015-02-06 10:00:00,77.52,77.61,77.38,77.43,174300.0,77.52,77.61,77.38,77.43,174300.0
2015-02-06 10:30:00,77.49,77.6,77.39,77.44,104900.0,77.49,77.6,77.39,77.44,104900.0
2015-02-06 11:00:00,77.48,77.52,77.35,77.43,88400.0,77.48,77.52,77.35,77.43,88400.0
2015-02-06 11:30:00,77.44,77.48,77.3,77.43,83600.0,77.44,77.48,77.3,77.43,83600.0
2015-02-06 12:00:00,77.47,77.47,77.21,77.22,67100.0,77.47,77.47,77.21,77.22,67100.0
2015-02-06 12:30:00,77.25,77.28,77.03,77.28,46200.0,77.25,77.28,77.03,77.28,46200.0
2015-02-06 13:00:00,77.26,77.36,77.08,77.17,30300.0,77.26,77.36,77.08,77.17,30300.0
2015-02-06 13:30:00,77.23,77.25,77.14,77.17,34800.0,77.23,77.25,77.14,77.17,34800.0
2015-02-06 14:00:00,77.14,77.28,77.06,77.2,72100.0,77.14,77.28,77.06,77.2,72100.0
2015-02-06 14:30:00,77.2,77.28,77.07,77.09,42000.0,77.2,77.28,77.07,77.09,42000.0
2015-02-06 15:00:00,77.1,77.1,76.83,76.84,102800.0,77.1,77.1,76.83,76.84,102800.0
2015-02-06 15:30:00,76.82,76.88,76.58,76.71,565300.0,76.82,76.88,76.58,76.71,565300.0
2015-02-09 09:30:00,76.3,76.81,76.15,76.65,309900.0,76.3,76.81,76.15,76.65,309900.0
2015-02-09 10:00:00,76.65,76.66,76.15,76.15,119600.0,76.65,76.66,76.15,76.15,119600.0
2015-02-09 10:30:00,76.13,76.2,75.82,75.9,201700.0,76.13,76.2,75.82,75.9,201700.0
2015-02-09 11:00:00,75.91,76.1,75.91,76.07,122900.0,75.91,76.1,75.91,76.07,122900.0
2015-02-09 11:30:00,76.07,76.11,75.98,76.0,69800.0,76.07,76.11,75.98,76.0,69800.0
2015-02-09 12:00:00,76.0,76.04,75.93,76.01,60200.0,76.0,76.04,75.93,76.01,60200.0
2015-02-09 12:30:00,76.01,76.02,75.97,75.99,57300.0,76.01,76.02,75.97,75.99,57300.0
2015-02-09 13:00:00,75.98,76.01,75.94,75.97,47100.0,75.98,76.01,75.94,75.97,47100.0
2015-02-09 13:30:00,75.95,76.0,75.9,75.97,94000.0,75.95,76.0,75.9,75.97,94000.0
2015-02-09 14:00:00,75.96,76.12,75.9,76.03,151600.0,75.96,76.12,75.9,76.03,151600.0
2015-02-09 14:30:00,76.03,76.04,75.95,75.95,131500.0,76.03,76.04,75.95,75.95,131500.0
2015-02-09 15:00:00,75.94,76.01,75.92,76.0,110800.0,75.94,76.01,75.92,76.0,110800.0
2015-02-09 15:30:00,76.0,76.22,75.95,76.18,637200.0,76.0,76.22,75.95,76.18,637200.0
2015-02-10 09:30:00,76.46,76.82,76.07,76.45,160400.0,76.46,76.82,76.07,76.45,160400.0
2015-02-10 10:00:00,76.45,76.58,76.05,76.25,361400.0,76.45,76.58,76.05,76.25,361400.0
2015-02-10 10:30:00,76.29,76.58,76.22,76.52,134000.0,76.29,76.58,76.22,76.52,134000.0
2015-02-10 11:00:00,76.51,76.8,76.39,76.79,195500.0,76.51,76.8,76.39,76.79,195500.0
2015-02-10 11:30:00,76.82,76.85,76.66,76.69,106100.0,76.82,76.85,76.66,76.69,106100.0
2015-02-10 12:00:00,76.68,76.9,76.51,76.73,123800.0,76.68,76.9,76.51,76.73,123800.0
2015-02-10 12:30:00,76.73,76.87,76.68,76.71,79200.0,76.73,76.87,76.68,76.71,79200.0
2015-02-10 13:00:00,76.71,76.89,76.68,76.81,88700.0,76.71,76.89,76.68,76.81,88700.0
2015-02-10 13:30:00,76.81,76.93,76.74,76.74,90000.0,76.81,76.93,76.74,76.74,90000.0
2015-02-10 14:00:00,76.76,76.88,76.74,76.88,156400.0,76.76,76.88,76.74,76.88,156400.0
2015-02-10 14:30:00,76.87,77.0,76.79,76.97,195700.0,76.87,77.0,76.79,76.97,195700.0
2015-02-10 15:00:00,76.96,77.0,76.94,76.98,191400.0,76.96,77.0,76.94,76.98,191400.0
2015-02-10 15:30:00,76.98,77.01,76.92,76.97,310300.0,76.98,77.01,76.92,76.97,310300.0
2015-02-11 09:30:00,77.06,77.5,77.01,77.46,124800.0,77.06,77.5,77.01,77.46,124800.0
2015-02-11 10:00:00,77.46,77.62,77.19,77.2,78400.0,77.46,77.62,77.19,77.2,78400.0
2015-02-11 10:30:00,77.2,77.33,77.15,77.28,105300.0,77.2,77.33,77.15,77.28,105300.0
2015-02-11 11:00:00,77.3,77.38,77.26,77.33,122300.0,77.3,77.38,77.26,77.33,122300.0
2015-02-11 11:30:00,77.34,77.4,77.27,77.3,132400.0,77.34,77.4,77.27,77.3,132400.0
2015-02-11 12:00:00,77.29,77.33,77.26,77.3,54400.0,77.29,77.33,77.26,77.3,54400.0
2015-02-11 12:30:00,77.29,77.33,77.27,77.28,49100.0,77.29,77.33,77.27,77.28,49100.0
2015-02-11 13:00:00,77.28,77.3,77.15,77.16,63200.0,77.28,77.3,77.15,77.16,63200.0
2015-02-11 13:30:00,77.16,77.38,77.06,77.25,87300.0,77.16,77.38,77.06,77.25,87300.0
2015-02-11 14:00:00,77.29,77.37,77.22,77.24,67400.0,77.29,77.37,77.22,77.24,67400.0
2015-02-11 14:30:00,77.23,77.32,77.23,77.29,54600.0,77.23,77.32,77.23,77.29,54600.0
2015-02-11 15:00:00,77.3,77.33,77.26,77.29,175800.0,77.3,77.33,77.26,77.29,175800.0
2015-02-11 15:30:00,77.3,77.31,77.17,77.19,201200.0,77.3,77.31,77.17,77.19,201200.0
2015-02-12 09:30:00,78.39,78.6,77.92,78.24,318000.0,78.39,78.6,77.92,78.24,318000.0
2015-02-12 10:00:00,78.17,78.58,78.15,78.2,223500.0,78.17,78.58,78.15,78.2,223500.0
2015-02-12 10:30:00,78.23,78.4,78.15,78.34,106300.0,78.23,78.4,78.15,78.34,106300.0
2015-02-12 11:00:00,78.36,78.38,78.16,78.22,112300.0,78.36,78.38,78.16,78.22,112300.0
2015-02-12 11:30:00,78.21,78.48,78.13,78.13,110500.0,78.21,78.48,78.13,78.13,110500.0
2015-02-12 12:00:00,78.16,78.29,78.11,78.25,66400.0,78.16,78.29,78.11,78.25,66400.0
2015-02-12 12:30:00,78.25,78.31,78.13,78.24,85400.0,78.25,78.31,78.13,78.24,85400.0
2015-02-12 13:00:00,78.24,78.35,78.13,78.19,67700.0,78.24,78.35,78.13,78.19,67700.0
2015-02-12 13:30:00,78.19,78.28,78.16,78.25,50900.0,78.19,78.28,78.16,78.25,50900.0
2015-02-12 14:00:00,78.26,78.47,78.24,78.42,66800.0,78.26,78.47,78.24,78.42,66800.0
2015-02-12 14:30:00,78.42,78.47,78.24,78.25,80600.0,78.42,78.47,78.24,78.25,80600.0
2015-02-12 15:00:00,78.27,78.3,78.13,78.14,102700.0,78.27,78.3,78.13,78.14,102700.0
2015-02-12 15:30:00,78.15,78.25,78.14,78.2,184900.0,78.15,78.25,78.14,78.2,184900.0
2015-02-13 09:30:00,79.05,79.4,78.84,79.34,114200.0,79.05,79.4,78.84,79.34,114200.0
2015-02-13 10:00:00,79.33,79.5,79.04,79.41,59900.0,79.33,79.5,79.04,79.41,59900.0
2015-02-13 10:30:00,79.38,79.59,79.19,79.59,53800.0,79.38,79.59,79.19,79.59,53800.0
2015-02-13 11:00:00,79.6,79.8,79.5,79.73,49500.0,79.6,79.8,79.5,79.73,49500.0
2015-02-13 11:30:00,79.72,79.81,79.59,79.81,27700.0,79.72,79.81,79.59,79.81,27700.0
2015-02-13 12:00:00,79.83,79.93,79.79,79.86,44900.0,79.83,79.93,79.79,79.86,44900.0
2015-02-13 12:30:00,79.85,80.0,79.73,79.96,63700.0,79.85,80.0,79.73,79.96,63700.0
2015-02-13 13:00:00,79.95,79.98,79.73,79.79,50500.0,79.95,79.98,79.73,79.79,50500.0
2015-02-13 13:30:00,79.78,79.89,79.61,79.89,45000.0,79.78,79.89,79.61,79.89,45000.0
2015-02-13 14:00:00,79.9,80.36,79.89,80.34,107900.0,79.9,80.36,79.89,80.34,107900.0
2015-02-13 14:30:00,80.34,80.43,80.25,80.35,78400.0,80.34,80.43,80.25,80.35,78400.0
2015-02-13 15:00:00,80.35,80.4,80.18,80.33,102900.0,80.35,80.4,80.18,80.33,102900.0
2015-02-13 15:30:00,80.33,80.39,80.19,80.31,218400.0,80.33,80.39,80.19,80.31,218400.0
2015-02-17 09:30:00,80.89,81.0,80.28,80.4,109000.0,80.89,81.0,80.28,80.4,109000.0
2015-02-17 10:00:00,80.41,80.55,80.23,80.54,67000.0,80.41,80.55,80.23,80.54,67000.0
2015-02-17 10:30:00,80.54,80.61,80.22,80.29,65200.0,80.54,80.61,80.22,80.29,65200.0
2015-02-17 11:00:00,80.27,80.71,80.27,80.71,47000.0,80.27,80.71,80.27,80.71,47000.0
2015-02-17 11:30:00,80.72,80.76,80.56,80.73,33200.0,80.72,80.76,80.56,80.73,33200.0
2015-02-17 12:00:00,80.72,80.82,80.62,80.76,32600.0,80.72,80.82,80.62,80.76,32600.0
2015-02-17 12:30:00,80.77,80.86,80.7,80.79,23800.0,80.77,80.86,80.7,80.79,23800.0
2015-02-17 13:00:00,80.78,80.93,80.7,80.73,39400.0,80.78,80.93,80.7,80.73,39400.0
2015-02-17 13:30:00,80.73,80.81,80.63,80.81,36300.0,80.73,80.81,80.63,80.81,36300.0
2015-02-17 14:00:00,80.79,80.88,80.74,80.8,46200.0,80.79,80.88,80.74,80.8,46200.0
2015-02-17 14:30:00,80.81,80.83,80.69,80.72,37800.0,80.81,80.83,80.69,80.72,37800.0
2015-02-17 15:00:00,80.72,80.81,80.66,80.78,53100.0,80.72,80.81,80.66,80.78,53100.0
2015-02-17 15:30:00,80.78,80.83,80.57,80.73,122400.0,80.78,80.83,80.57,80.73,122400.0
2015-02-18 09:30:00,80.62,81.0,80.62,80.98,53100.0,80.62,81.0,80.62,80.98,53100.0
2015-02-18 10:00:00,80.97,81.0,80.85,80.97,53500.0,80.97,81.0,80.85,80.97,53500.0
2015-02-18 10:30:00,80.98,81.23,80.96,81.2,77100.0,80.98,81.23,80.96,81.2,77100.0
2015-02-18 11:00:00,81.2,81.26,81.0,81.24,55200.0,81.2,81.26,81.0,81.24,55200.0
2015-02-18 11:30:00,81.26,81.4,81.19,81.19,39900.0,81.26,81.4,81.19,81.19,39900.0
2015-02-18 12:00:00,81.22,81.25,81.05,81.06,24800.0,81.22,81.25,81.05,81.06,24800.0
2015-02-18 12:30:00,81.07,81.07,80.97,80.98,29700.0,81.07,81.07,80.97,80.98,29700.0
2015-02-18 13:00:00,80.98,81.25,80.98,81.13,27700.0,80.98,81.25,80.98,81.13,27700.0
2015-02-18 13:30:00,81.15,81.2,81.03,81.06,35000.0,81.15,81.2,81.03,81.06,35000.0
2015-02-18 14:00:00,81.06,81.28,81.05,81.19,51600.0,81.06,81.28,81.05,81.19,51600.0
2015-02-18 14:30:00,81.2,81.4,81.13,81.39,35700.0,81.2,81.4,81.13,81.39,35700.0
2015-02-18 15:00:00,81.42,81.55,81.37,81.54,54900.0,81.42,81.55,81.37,81.54,54900.0
2015-02-18 15:30:00,81.55,81.55,81.18,81.3,122100.0,81.55,81.55,81.18,81.3,122100.0
2015-02-19 09:30:00,81.41,81.87,81.05,81.84,75300.0,81.41,81.87,81.05,81.84,75300.0
2015-02-19 10:00:00,81.82,81.9,81.66,81.9,39300.0,81.82,81.9,81.66,81.9,39300.0
2015-02-19 10:30:00,81.92,81.95,81.69,81.81,32200.0,81.92,81.95,81.69,81.81,32200.0
2015-02-19 11:00:00,81.84,82.26,81.84,82.23,64600.0,81.84,82.26,81.84,82.23,64600.0
2015-02-19 11:30:00,82.25,82.32,82.03,82.2,73800.0,82.25,82.32,82.03,82.2,73800.0
2015-02-19 12:00:00,82.22,82.24,82.11,82.11,19500.0,82.22,82.24,82.11,82.11,19500.0
2015-02-19 12:30:00,82.11,82.13,81.87,81.93,35400.0,82.11,82.13,81.87,81.93,35400.0
2015-02-19 13:00:00,81.95,82.2,81.87,81.9,50600.0,81.95,82.2,81.87,81.9,50600.0
2015-02-19 13:30:00,81.89,82.03,81.89,81.98,27700.0,81.89,82.03,81.89,81.98,27700.0
2015-02-19 14:00:00,81.99,82.07,81.92,82.0,47400.0,81.99,82.07,81.92,82.0,47400.0
2015-02-19 14:30:00,81.99,82.01,81.8,81.9,29300.0,81.99,82.01,81.8,81.9,29300.0
2015-02-19 15:00:00,81.89,82.09,81.83,81.99,31800.0,81.89,82.09,81.83,81.99,31800.0
2015-02-19 15:30:00,82.02,82.14,81.95,82.11,80700.0,82.02,82.14,81.95,82.11,80700.0
2015-02-20 09:30:00,82.22,82.28,81.77,81.91,65400.0,82.22,82.28,81.77,81.91,65400.0
2015-02-20 10:00:00,81.9,82.12,81.73,82.04,57000.0,81.9,82.12,81.73,82.04,57000.0
2015-02-20 10:30:00,82.02,82.16,81.92,82.0,36200.0,82.02,82.16,81.92,82.0,36200.0
2015-02-20 11:00:00,82.02,82.13,82.02,82.04,36700.0,82.02,82.13,82.02,82.04,36700.0
2015-02-20 11:30:00,82.04,82.15,82.02,82.13,24700.0,82.04,82.15,82.02,82.13,24700.0
2015-02-20 12:00:00,82.12,82.14,82.0,82.09,21600.0,82.12,82.14,82.0,82.09,21600.0
2015-02-20 12:30:00,82.08,82.2,81.97,82.16,29800.0,82.08,82.2,81.97,82.16,29800.0
2015-02-20 13:00:00,82.17,82.35,82.16,82.34,34000.0,82.17,82.35,82.16,82.34,34000.0
2015-02-20 13:30:00,82.34,82.44,82.25,82.44,31600.0,82.34,82.44,82.25,82.44,31600.0
2015-02-20 14:00:00,82.44,82.53,82.39,82.4,22400.0,82.44,82.53,82.39,82.4,22400.0
2015-02-20 14:30:00,82.4,82.4,82.25,82.33,26900.0,82.4,82.4,82.25,82.33,26900.0
2015-02-20 15:00:00,82.33,82.56,82.32,82.46,83800.0,82.33,82.56,82.32,82.46,83800.0
2015-02-20 15:30:00,82.47,82.48,82.35,82.48,101300.0,82.47,82.48,82.35,82.48,101300.0
2015-02-23 09:30:00,82.48,82.7,82.05,82.26,74800.0,82.48,82.7,82.05,82.26,74800.0
2015-02-23 10:00:00,82.27,82.32,81.87,82.17,61900.0,82.27,82.32,81.87,82.17,61900.0
2015-02-23 10:30:00,82.18,82.34,82.09,82.2,34700.0,82.18,82.34,82.09,82.2,34700.0
2015-02-23 11:00:00,82.22,82.35,82.2,82.21,39500.0,82.22,82.35,82.2,82.21,39500.0
2015-02-23 11:30:00,82.22,82.47,82.21,82.44,36100.0,82.22,82.47,82.21,82.44,36100.0
2015-02-23 12:00:00,82.44,82.53,82.43,82.44,32000.0,82.44,82.53,82.43,82.44,32000.0
2015-02-23 12:30:00,82.45,82.45,82.28,82.35,16800.0,82.45,82.45,82.28,82.35,16800.0
2015-02-23 13:00:00,82.34,82.37,82.11,82.17,31100.0,82.34,82.37,82.11,82.17,31100.0
2015-02-23 13:30:00,82.17,82.25,82.02,82.08,35500.0,82.17,82.25,82.02,82.08,35500.0
2015-02-23 14:00:00,82.1,82.39,82.1,82.37,30700.0,82.1,82.39,82.1,82.37,30700.0
2015-02-23 14:30:00,82.38,82.38,82.14,82.2,23500.0,82.38,82.38,82.14,82.2,23500.0
2015-02-23 15:00:00,82.19,82.23,82.06,82.1,32400.0,82.19,82.23,82.06,82.1,32400.0
2015-02-23 15:30:00,82.09,82.42,82.09,82.42,98000.0,82.09,82.42,82.09,82.42,98000.0
2015-02-24 09:30:00,82.65,83.08,82.16,82.36,148800.0,82.65,83.08,82.16,82.36,148800.0
2015-02-24 10:00:00,82.35,82.82,82.22,82.8,73700.0,82.35,82.82,82.22,82.8,73700.0
2015-02-24 10:30:00,82.79,82.85,82.48,82.83,57100.0,82.79,82.85,82.48,82.83,57100.0
2015-02-24 11:00:00,82.84,82.9,82.69,82.78,96900.0,82.84,82.9,82.69,82.78,96900.0
2015-02-24 11:30:00,82.78,82.94,82.78,82.93,45500.0,82.78,82.94,82.78,82.93,45500.0
2015-02-24 12:00:00,82.93,83.02,82.91,82.99,43800.0,82.93,83.02,82.91,82.99,43800.0
2015-02-24 12:30:00,83.0,83.03,82.9,82.99,288400.0,83.0,83.03,82.9,82.99,288400.0
2015-02-24 13:00:00,83.0,83.15,82.96,83.15,210900.0,83.0,83.15,82.96,83.15,210900.0
2015-02-24 13:30:00,83.11,83.23,82.89,82.92,85700.0,83.11,83.23,82.89,82.92,85700.0
2015-02-24 14:00:00,82.94,83.02,82.9,82.9,62400.0,82.94,83.02,82.9,82.9,62400.0
2015-02-24 14:30:00,82.9,83.03,82.83,82.97,65400.0,82.9,83.03,82.83,82.97,65400.0
2015-02-24 15:00:00,82.97,83.04,82.9,82.92,113600.0,82.97,83.04,82.9,82.92,113600.0
2015-02-24 15:30:00,82.92,82.93,82.56,82.83,283100.0,82.92,82.93,82.56,82.83,283100.0
2015-02-25 09:30:00,82.95,83.68,82.95,83.49,166100.0,82.95,83.68,82.95,83.49,166100.0
2015-02-25 10:00:00,83.51,83.56,83.15,83.26,35000.0,83.51,83.56,83.15,83.26,35000.0
2015-02-25 10:30:00,83.28,83.69,83.25,83.47,32700.0,83.28,83.69,83.25,83.47,32700.0
2015-02-25 11:00:00,83.46,83.52,83.22,83.35,46300.0,83.46,83.52,83.22,83.35,46300.0
2015-02-25 11:30:00,83.34,83.44,83.25,83.25,19800.0,83.34,83.44,83.25,83.25,19800.0
2015-02-25 12:00:00,83.26,83.48,83.24,83.45,39200.0,83.26,83.48,83.24,83.45,39200.0
2015-02-25 12:30:00,83.44,83.72,83.42,83.54,66700.0,83.44,83.72,83.42,83.54,66700.0
2015-02-25 13:00:00,83.55,83.75,83.4,83.7,51600.0,83.55,83.75,83.4,83.7,51600.0
2015-02-25 13:30:00,83.69,83.86,83.67,83.7,50500.0,83.69,83.86,83.67,83.7,50500.0
2015-02-25 14:00:00,83.68,83.7,83.38,83.38,65100.0,83.68,83.7,83.38,83.38,65100.0
2015-02-25 14:30:00,83.39,83.5,83.32,83.43,54700.0,83.39,83.5,83.32,83.43,54700.0
2015-02-25 15:00:00,83.41,83.41,83.2,83.25,64400.0,83.41,83.41,83.2,83.25,64400.0
2015-02-25 15:30:00,83.29,83.42,83.25,83.41,90200.0,83.29,83.42,83.25,83.41,90200.0
2015-02-26 09:30:00,83.32,84.58,83.04,84.31,142000.0,83.32,84.58,83.04,84.31,142000.0
2015-02-26 10:00:00,84.17,84.3,83.95,84.18,151400.0,84.17,84.3,83.95,84.18,151400.0
2015-02-26 10:30:00,84.18,84.41,84.04,84.16,58200.0,84.18,84.41,84.04,84.16,58200.0
2015-02-26 11:00:00,84.19,84.49,84.18,84.26,55200.0,84.19,84.49,84.18,84.26,55200.0
2015-02-26 11:30:00,84.28,84.31,84.05,84.31,43300.0,84.28,84.31,84.05,84.31,43300.0
2015-02-26 12:00:00,84.27,84.29,83.81,83.83,30600.0,84.27,84.29,83.81,83.83,30600.0
2015-02-26 12:30:00,83.8,84.1,83.7,84.07,29100.0,83.8,84.1,83.7,84.07,29100.0
2015-02-26 13:00:00,84.07,84.07,83.88,84.05,39500.0,84.07,84.07,83.88,84.05,39500.0
2015-02-26 13:30:00,84.07,84.09,83.85,83.88,25400.0,84.07,84.09,83.85,83.88,25400.0
2015-02-26 14:00:00,83.85,84.03,83.84,83.92,52600.0,83.85,84.03,83.84,83.92,52600.0
2015-02-26 14:30:00,83.9,83.92,83.78,83.8,33500.0,83.9,83.92,83.78,83.8,33500.0
2015-02-26 15:00:00,83.79,83.85,83.59,83.82,55300.0,83.79,83.85,83.59,83.82,55300.0
2015-02-26 15:30:00,83.84,83.96,83.76,83.9,101700.0,83.84,83.96,83.76,83.9,101700.0
2015-02-27 09:30:00,83.86,84.18,83.57,84.01,71800.0,83.86,84.18,83.57,84.01,71800.0
2015-02-27 10:00:00,83.96,84.12,83.83,83.96,56500.0,83.96,84.12,83.83,83.96,56500.0
2015-02-27 10:30:00,83.99,84.04,83.93,83.94,36000.0,83.99,84.04,83.93,83.94,36000.0
2015-02-27 11:00:00,83.9,83.96,83.75,83.79,28500.0,83.9,83.96,83.75,83.79,28500.0
2015-02-27 11:30:00,83.8,83.92,83.67,83.72,34100.0,83.8,83.92,83.67,83.72,34100.0
2015-02-27 12:00:00,83.7,83.95,83.69,83.75,55500.0,83.7,83.95,83.69,83.75,55500.0
2015-02-27 12:30:00,83.77,83.78,83.59,83.59,17800.0,83.77,83.78,83.59,83.59,17800.0
2015-02-27 13:00:00,83.59,83.59,83.47,83.49,46200.0,83.59,83.59,83.47,83.49,46200.0
2015-02-27 13:30:00,83.47,83.59,83.3,83.53,32100.0,83.47,83.59,83.3,83.53,32100.0
2015-02-27 14:00:00,83.53,83.53,83.3,83.43,21800.0,83.53,83.53,83.3,83.43,21800.0
2015-02-27 14:30:00,83.43,83.45,83.23,83.36,51200.0,83.43,83.45,83.23,83.36,51200.0
2015-02-27 15:00:00,83.38,83.55,83.36,83.52,61700.0,83.38,83.55,83.36,83.52,61700.0
2015-02-27 15:30:00,83.52,83.54,83.28,83.5,153300.0,83.52,83.54,83.28,83.5,153300.0
2015-03-02 09:30:00,83.37,83.77,82.93,83.73,99200.0,83.37,83.77,82.93,83.73,99200.0
2015-03-02 10:00:00,83.72,83.77,83.52,83.67,74900.0,83.72,83.77,83.52,83.67,74900.0
2015-03-02 10:30:00,83.7,83.81,83.57,83.76,53400.0,83.7,83.81,83.57,83.76,53400.0
2015-03-02 11:00:00,83.75,84.12,83.75,84.02,54100.0,83.75,84.12,83.75,84.02,54100.0
2015-03-02 11:30:00,84.06,84.29,84.01,84.26,88400.0,84.06,84.29,84.01,84.26,88400.0
2015-03-02 12:00:00,84.25,84.34,83.86,83.95,145800.0,84.25,84.34,83.86,83.95,145800.0
2015-03-02 12:30:00,83.95,83.99,83.68,83.9,135700.0,83.95,83.99,83.68,83.9,135700.0
2015-03-02 13:00:00,83.89,83.95,83.76,83.86,95100.0,83.89,83.95,83.76,83.86,95100.0
2015-03-02 13:30:00,83.85,84.33,83.81,84.31,66300.0,83.85,84.33,83.81,84.31,66300.0
2015-03-02 14:00:00,84.31,84.36,84.05,84.05,34100.0,84.31,84.36,84.05,84.05,34100.0
2015-03-02 14:30:00,84.03,84.13,83.99,84.09,20800.0,84.03,84.13,83.99,84.09,20800.0
2015-03-02 15:00:00,84.1,84.33,84.09,84.13,33400.0,84.1,84.33,84.09,84.13,33400.0
2015-03-02 15:30:00,84.15,84.39,84.15,84.35,96600.0,84.15,84.39,84.15,84.35,96600.0
2015-03-03 09:30:00,84.2,84.45,83.64,83.65,52400.0,84.2,84.45,83.64,83.65,52400.0
2015-03-03 10:00:00,83.7,83.83,83.61,83.69,42200.0,83.7,83.83,83.61,83.69,42200.0
2015-03-03 10:30:00,83.66,83.83,83.62,83.64,37600.0,83.66,83.83,83.62,83.64,37600.0
2015-03-03 11:00:00,83.63,83.63,83.31,83.43,34500.0,83.63,83.63,83.31,83.43,34500.0
2015-03-03 11:30:00,83.42,83.59,83.36,83.55,16900.0,83.42,83.59,83.36,83.55,16900.0
2015-03-03 12:00:00,83.56,83.6,83.3,83.33,46800.0,83.56,83.6,83.3,83.33,46800.0
2015-03-03 12:30:00,83.32,83.59,83.32,83.53,18900.0,83.32,83.59,83.32,83.53,18900.0
2015-03-03 13:00:00,83.52,83.57,83.34,83.52,33800.0,83.52,83.57,83.34,83.52,33800.0
2015-03-03 13:30:00,83.52,83.57,83.4,83.43,33400.0,83.52,83.57,83.4,83.43,33400.0
2015-03-03 14:00:00,83.43,83.53,83.36,83.44,43500.0,83.43,83.53,83.36,83.44,43500.0
2015-03-03 14:30:00,83.44,83.47,83.19,83.3,42600.0,83.44,83.47,83.19,83.3,42600.0
2015-03-03 15:00:00,83.32,83.41,83.22,83.33,52300.0,83.32,83.41,83.22,83.33,52300.0
2015-03-03 15:30:00,83.34,83.43,83.13,83.21,100100.0,83.34,83.43,83.13,83.21,100100.0
2015-03-04 09:30:00,83.21,83.46,82.18,82.42,82500.0,83.21,83.46,82.18,82.42,82500.0
2015-03-04 10:00:00,82.41,82.49,82.1,82.22,43400.0,82.41,82.49,82.1,82.22,43400.0
2015-03-04 10:30:00,82.19,82.49,82.15,82.23,59700.0,82.19,82.49,82.15,82.23,59700.0
2015-03-04 11:00:00,82.25,82.56,82.25,82.49,69000.0,82.25,82.56,82.25,82.49,69000.0
2015-03-04 11:30:00,82.5,82.61,82.38,82.53,25800.0,82.5,82.61,82.38,82.53,25800.0
2015-03-04 12:00:00,82.51,82.75,82.46,82.61,24200.0,82.51,82.75,82.46,82.61,24200.0
2015-03-04 12:30:00,82.63,82.69,82.48,82.51,29800.0,82.63,82.69,82.48,82.51,29800.0
2015-03-04 13:00:00,82.54,82.67,82.51,82.51,24600.0,82.54,82.67,82.51,82.51,24600.0
2015-03-04 13:30:00,82.55,82.57,82.3,82.31,23600.0,82.55,82.57,82.3,82.31,23600.0
2015-03-04 14:00:00,82.31,82.38,82.2,82.28,40300.0,82.31,82.38,82.2,82.28,40300.0
2015-03-04 14:30:00,82.28,82.46,82.18,82.44,55300.0,82.28,82.46,82.18,82.44,55300.0
2015-03-04 15:00:00,82.45,82.49,82.24,82.44,42900.0,82.45,82.49,82.24,82.44,42900.0
2015-03-04 15:30:00,82.42,82.51,82.35,82.48,75100.0,82.42,82.51,82.35,82.48,75100.0
2015-03-05 09:30:00,82.27,82.83,81.83,82.63,109000.0,82.27,82.83,81.83,82.63,109000.0
2015-03-05 10:00:00,82.61,83.06,82.55,82.9,27400.0,82.61,83.06,82.55,82.9,27400.0
2015-03-05 10:30:00,82.94,83.04,82.91,82.95,22000.0,82.94,83.04,82.91,82.95,22000.0
2015-03-05 11:00:00,82.95,83.02,82.66,82.84,25900.0,82.95,83.02,82.66,82.84,25900.0
2015-03-05 11:30:00,82.87,83.13,82.85,83.11,25800.0,82.87,83.13,82.85,83.11,25800.0
2015-03-05 12:00:00,83.12,83.12,82.85,82.86,21700.0,83.12,83.12,82.85,82.86,21700.0
2015-03-05 12:30:00,82.86,82.95,82.64,82.65,13500.0,82.86,82.95,82.64,82.65,13500.0
2015-03-05 13:00:00,82.64,82.85,82.64,82.82,13900.0,82.64,82.85,82.64,82.82,13900.0
2015-03-05 13:30:00,82.82,82.95,82.81,82.82,25200.0,82.82,82.95,82.81,82.82,25200.0
2015-03-05 14:00:00,82.82,82.89,82.72,82.77,15100.0,82.82,82.89,82.72,82.77,15100.0
2015-03-05 14:30:00,82.74,82.86,82.72,82.86,24700.0,82.74,82.86,82.72,82.86,24700.0
2015-03-05 15:00:00,82.86,82.98,82.82,82.98,34400.0,82.86,82.98,82.82,82.98,34400.0
2015-03-05 15:30:00,82.96,83.21,82.83,83.17,166300.0,82.96,83.21,82.83,83.17,166300.0
2015-03-06 09:30:00,83.16,83.6,82.82,83.0,55400.0,83.16,83.6,82.82,83.0,55400.0
2015-03-06 10:00:00,82.99,83.48,82.99,83.47,41900.0,82.99,83.48,82.99,83.47,41900.0
2015-03-06 10:30:00,83.41,83.46,83.18,83.25,30300.0,83.41,83.46,83.18,83.25,30300.0
2015-03-06 11:00:00,83.3,83.38,82.98,83.0,63000.0,83.3,83.38,82.98,83.0,63000.0
2015-03-06 11:30:00,83.0,83.02,82.71,82.79,65600.0,83.0,83.02,82.71,82.79,65600.0
2015-03-06 12:00:00,82.78,82.79,82.46,82.52,21200.0,82.78,82.79,82.46,82.52,21200.0
2015-03-06 12:30:00,82.55,82.64,82.44,82.59,11500.0,82.55,82.64,82.44,82.59,11500.0
2015-03-06 13:00:00,82.63,82.66,82.29,82.39,12300.0,82.63,82.66,82.29,82.39,12300.0
2015-03-06 13:30:00,82.41,82.48,82.32,82.45,77800.0,82.41,82.48,82.32,82.45,77800.0
2015-03-06 14:00:00,82.45,82.5,82.17,82.39,34800.0,82.45,82.5,82.17,82.39,34800.0
2015-03-06 14:30:00,82.34,82.36,81.9,81.95,77200.0,82.34,82.36,81.9,81.95,77200.0
2015-03-06 15:00:00,81.97,82.22,81.94,82.12,31900.0,81.97,82.22,81.94,82.12,31900.0
2015-03-06 15:30:00,82.12,82.18,81.89,81.99,127200.0,82.12,82.18,81.89,81.99,127200.0
2015-03-09 09:30:00,82.23,82.48,81.27,81.96,119300.0,82.23,82.48,81.27,81.96,119300.0
2015-03-09 10:00:00,81.92,82.11,81.73,81.95,49100.0,81.92,82.11,81.73,81.95,49100.0
2015-03-09 10:30:00,81.93,82.07,81.85,81.97,23100.0,81.93,82.07,81.85,81.97,23100.0
2015-03-09 11:00:00,81.94,81.97,81.72,81.84,28800.0,81.94,81.97,81.72,81.84,28800.0
2015-03-09 11:30:00,81.89,81.92,81.78,81.85,15000.0,81.89,81.92,81.78,81.85,15000.0
2015-03-09 12:00:00,81.88,81.88,81.72,81.79,21000.0,81.88,81.88,81.72,81.79,21000.0
2015-03-09 12:30:00,81.8,81.89,81.75,81.88,26500.0,81.8,81.89,81.75,81.88,26500.0
2015-03-09 13:00:00,81.89,82.06,81.87,82.06,6900.0,81.89,82.06,81.87,82.06,6900.0
2015-03-09 13:30:00,82.07,82.27,82.04,82.24,63700.0,82.07,82.27,82.04,82.24,63700.0
2015-03-09 14:00:00,82.21,82.37,82.21,82.31,24400.0,82.21,82.37,82.21,82.31,24400.0
2015-03-09 14:30:00,82.29,82.34,82.13,82.29,53200.0,82.29,82.34,82.13,82.29,53200.0
2015-03-09 15:00:00,82.35,82.42,82.32,82.34,55700.0,82.35,82.42,82.32,82.34,55700.0
2015-03-09 15:30:00,82.36,82.6,82.35,82.4,148100.0,82.36,82.6,82.35,82.4,148100.0
2015-03-10 09:30:00,81.89,82.4,81.75,82.13,106200.0,81.89,82.4,81.75,82.13,106200.0
2015-03-10 10:00:00,82.1,82.13,81.91,82.11,115000.0,82.1,82.13,81.91,82.11,115000.0
2015-03-10 10:30:00,82.1,82.1,81.9,82.04,73200.0,82.1,82.1,81.9,82.04,73200.0
2015-03-10 11:00:00,82.08,82.56,82.07,82.33,97500.0,82.08,82.56,82.07,82.33,97500.0
2015-03-10 11:30:00,82.31,82.31,82.01,82.11,44300.0,82.31,82.31,82.01,82.11,44300.0
2015-03-10 12:00:00,82.08,82.39,82.02,82.12,84600.0,82.08,82.39,82.02,82.12,84600.0
2015-03-10 12:30:00,82.14,82.51,82.06,82.41,54700.0,82.14,82.51,82.06,82.41,54700.0
2015-03-10 13:00:00,82.41,82.47,82.06,82.07,70000.0,82.41,82.47,82.06,82.07,70000.0
2015-03-10 13:30:00,82.09,82.35,82.05,82.22,31800.0,82.09,82.35,82.05,82.22,31800.0
2015-03-10 14:00:00,82.24,82.27,82.13,82.21,44900.0,82.24,82.27,82.13,82.21,44900.0
2015-03-10 14:30:00,82.22,82.34,82.13,82.24,49500.0,82.22,82.34,82.13,82.24,49500.0
2015-03-10 15:00:00,82.24,82.35,82.13,82.19,47000.0,82.24,82.35,82.13,82.19,47000.0
2015-03-10 15:30:00,82.2,82.23,81.98,82.09,108400.0,82.2,82.23,81.98,82.09,108400.0
2015-03-11 09:30:00,81.99,82.55,81.76,82.08,72400.0,81.99,82.55,81.76,82.08,72400.0
2015-03-11 10:00:00,82.16,82.2,81.83,82.0,38700.0,82.16,82.2,81.83,82.0,38700.0
2015-03-11 10:30:00,81.94,82.12,81.91,81.92,56100.0,81.94,82.12,81.91,81.92,56100.0
2015-03-11 11:00:00,81.94,82.17,81.91,82.16,52500.0,81.94,82.17,81.91,82.16,52500.0
2015-03-11 11:30:00,82.11,82.15,82.03,82.1,29600.0,82.11,82.15,82.03,82.1,29600.0
2015-03-11 12:00:00,82.11,82.21,81.96,82.16,42300.0,82.11,82.21,81.96,82.16,42300.0
2015-03-11 12:30:00,82.15,82.18,82.06,82.08,30600.0,82.15,82.18,82.06,82.08,30600.0
2015-03-11 13:00:00,82.08,82.13,81.91,81.99,32200.0,82.08,82.13,81.91,81.99,32200.0
2015-03-11 13:30:00,81.97,81.97,81.78,81.85,63500.0,81.97,81.97,81.78,81.85,63500.0
2015-03-11 14:00:00,81.82,82.15,81.75,82.15,29400.0,81.82,82.15,81.75,82.15,29400.0
2015-03-11 14:30:00,82.15,82.19,81.8,81.83,94500.0,82.15,82.19,81.8,81.83,94500.0
2015-03-11 15:00:00,81.85,81.87,81.67,81.68,42200.0,81.85,81.87,81.67,81.68,42200.0
2015-03-11 15:30:00,81.67,81.73,81.53,81.64,56900.0,81.67,81.73,81.53,81.64,56900.0
2015-03-12 09:30:00,81.76,82.24,81.23,81.44,108600.0,81.76,82.24,81.23,81.44,108600.0
2015-03-12 10:00:00,81.43,81.43,81.16,81.3,67300.0,81.43,81.43,81.16,81.3,67300.0
2015-03-12 10:30:00,81.29,81.53,81.29,81.38,29000.0,81.29,81.53,81.29,81.38,29000.0
2015-03-12 11:00:00,81.39,81.52,81.38,81.51,43500.0,81.39,81.52,81.38,81.51,43500.0
2015-03-12 11:30:00,81.5,81.51,81.44,81.48,75800.0,81.5,81.51,81.44,81.48,75800.0
2015-03-12 12:00:00,81.48,81.51,81.33,81.45,43400.0,81.48,81.51,81.33,81.45,43400.0
2015-03-12 12:30:00,81.45,81.47,81.37,81.45,55400.0,81.45,81.47,81.37,81.45,55400.0
2015-03-12 13:00:00,81.44,81.48,81.31,81.46,37800.0,81.44,81.48,81.31,81.46,37800.0
2015-03-12 13:30:00,81.44,81.54,81.41,81.42,73500.0,81.44,81.54,81.41,81.42,73500.0
2015-03-12 14:00:00,81.43,81.48,81.34,81.38,40000.0,81.43,81.48,81.34,81.38,40000.0
2015-03-12 14:30:00,81.39,81.47,81.34,81.45,26700.0,81.39,81.47,81.34,81.45,26700.0
2015-03-12 15:00:00,81.47,81.47,81.34,81.37,83100.0,81.47,81.47,81.34,81.37,83100.0
2015-03-12 15:30:00,81.37,81.57,81.3,81.45,125500.0,81.37,81.57,81.3,81.45,125500.0
2015-03-13 09:30:00,80.96,81.42,80.6,81.18,163400.0,80.96,81.42,80.6,81.18,163400.0
2015-03-13 10:00:00,81.15,81.35,80.97,81.01,59000.0,81.15,81.35,80.97,81.01,59000.0
2015-03-13 10:30:00,81.0,81.15,80.73,80.75,56600.0,81.0,81.15,80.73,80.75,56600.0
2015-03-13 11:00:00,80.73,80.83,80.42,80.55,42500.0,80.73,80.83,80.42,80.55,42500.0
2015-03-13 11:30:00,80.56,80.79,80.47,80.78,72100.0,80.56,80.79,80.47,80.78,72100.0
2015-03-13 12:00:00,80.77,80.79,80.58,80.66,28500.0,80.77,80.79,80.58,80.66,28500.0
2015-03-13 12:30:00,80.66,80.85,80.62,80.75,31700.0,80.66,80.85,80.62,80.75,31700.0
2015-03-13 13:00:00,80.76,80.84,80.71,80.73,38600.0,80.76,80.84,80.71,80.73,38600.0
2015-03-13 13:30:00,80.71,80.87,80.71,80.81,29300.0,80.71,80.87,80.71,80.81,29300.0
2015-03-13 14:00:00,80.8,80.85,80.74,80.85,30600.0,80.8,80.85,80.74,80.85,30600.0
2015-03-13 14:30:00,80.82,80.94,80.79,80.85,42100.0,80.82,80.94,80.79,80.85,42100.0
2015-03-13 15:00:00,80.85,81.19,80.77,81.19,81700.0,80.85,81.19,80.77,81.19,81700.0
2015-03-13 15:30:00,81.19,81.28,80.99,81.19,211700.0,81.19,81.28,80.99,81.19,211700.0
2015-03-16 09:30:00,81.3,82.49,81.26,82.49,68000.0,81.3,82.49,81.26,82.49,68000.0
2015-03-16 10:00:00,82.46,82.75,82.43,82.72,62200.0,82.46,82.75,82.43,82.72,62200.0
2015-03-16 10:30:00,82.7,83.01,82.62,82.98,91900.0,82.7,83.01,82.62,82.98,91900.0
2015-03-16 11:00:00,82.98,83.04,82.79,82.79,55700.0,82.98,83.04,82.79,82.79,55700.0
2015-03-16 11:30:00,82.79,82.84,82.61,82.7,58200.0,82.79,82.84,82.61,82.7,58200.0
2015-03-16 12:00:00,82.73,82.93,82.72,82.89,38000.0,82.73,82.93,82.72,82.89,38000.0
2015-03-16 12:30:00,82.86,83.16,82.86,83.08,46100.0,82.86,83.16,82.86,83.08,46100.0
2015-03-16 13:00:00,83.08,83.08,82.77,82.91,37700.0,83.08,83.08,82.77,82.91,37700.0
2015-03-16 13:30:00,82.9,83.04,82.85,83.02,44200.0,82.9,83.04,82.85,83.02,44200.0
2015-03-16 14:00:00,83.03,83.05,82.86,83.0,62100.0,83.03,83.05,82.86,83.0,62100.0
2015-03-16 14:30:00,83.01,83.26,82.98,83.09,105500.0,83.01,83.26,82.98,83.09,105500.0
2015-03-16 15:00:00,83.11,83.27,83.03,83.14,91200.0,83.11,83.27,83.03,83.14,91200.0
2015-03-16 15:30:00,83.14,83.24,83.06,83.1,147000.0,83.14,83.24,83.06,83.1,147000.0
2015-03-17 09:30:00,82.59,83.47,82.59,83.38,49600.0,82.59,83.47,82.59,83.38,49600.0
2015-03-17 10:00:00,83.32,83.35,82.98,83.22,44500.0,83.32,83.35,82.98,83.22,44500.0
2015-03-17 10:30:00,83.23,83.23,82.89,82.99,42700.0,83.23,83.23,82.89,82.99,42700.0
2015-03-17 11:00:00,82.94,83.15,82.89,83.11,30300.0,82.94,83.15,82.89,83.11,30300.0
2015-03-17 11:30:00,83.14,83.33,83.13,83.33,30100.0,83.14,83.33,83.13,83.33,30100.0
2015-03-17 12:00:00,83.31,83.35,83.17,83.32,19700.0,83.31,83.35,83.17,83.32,19700.0
2015-03-17 12:30:00,83.31,83.45,83.31,83.44,17000.0,83.31,83.45,83.31,83.44,17000.0
2015-03-17 13:00:00,83.44,83.53,83.41,83.45,24000.0,83.44,83.53,83.41,83.45,24000.0
2015-03-17 13:30:00,83.44,83.55,83.34,83.52,21200.0,83.44,83.55,83.34,83.52,21200.0
2015-03-17 14:00:00,83.52,83.55,83.38,83.5,30300.0,83.52,83.55,83.38,83.5,30300.0
2015-03-17 14:30:00,83.49,83.54,83.39,83.52,22200.0,83.49,83.54,83.39,83.52,22200.0
2015-03-17 15:00:00,83.54,83.69,83.49,83.65,48800.0,83.54,83.69,83.49,83.65,48800.0
2015-03-17 15:30:00,83.64,83.65,83.42,83.45,76600.0,83.64,83.65,83.42,83.45,76600.0
2015-03-18 09:30:00,83.44,83.72,83.11,83.36,41000.0,83.44,83.72,83.11,83.36,41000.0
2015-03-18 10:00:00,83.39,83.4,83.0,83.02,41300.0,83.39,83.4,83.0,83.02,41300.0
2015-03-18 10:30:00,83.04,83.26,82.92,83.21,39200.0,83.04,83.26,82.92,83.21,39200.0
2015-03-18 11:00:00,83.21,83.39,83.19,83.27,16600.0,83.21,83.39,83.19,83.27,16600.0
2015-03-18 11:30:00,83.27,83.44,83.19,83.23,18800.0,83.27,83.44,83.19,83.23,18800.0
2015-03-18 12:00:00,83.22,83.34,83.12,83.34,79600.0,83.22,83.34,83.12,83.34,79600.0
2015-03-18 12:30:00,83.28,83.44,83.23,83.27,46300.0,83.28,83.44,83.23,83.27,46300.0
2015-03-18 13:00:00,83.24,83.35,83.23,83.3,20700.0,83.24,83.35,83.23,83.3,20700.0
2015-03-18 13:30:00,83.3,83.49,83.21,83.44,60700.0,83.3,83.49,83.21,83.44,60700.0
2015-03-18 14:00:00,83.46,84.5,83.46,84.34,70000.0,83.46,84.5,83.46,84.34,70000.0
2015-03-18 14:30:00,84.34,84.62,84.34,84.54,44800.0,84.34,84.62,84.34,84.54,44800.0
2015-03-18 15:00:00,84.56,85.14,84.54,84.92,99800.0,84.56,85.14,84.54,84.92,99800.0
2015-03-18 15:30:00,84.94,84.95,84.35,84.6,182500.0,84.94,84.95,84.35,84.6,182500.0
2015-03-19 09:30:00,84.68,85.05,84.4,85.05,270700.0,84.68,85.05,84.4,85.05,270700.0
2015-03-19 10:00:00,85.1,85.26,84.63,85.06,48000.0,85.1,85.26,84.63,85.06,48000.0
2015-03-19 10:30:00,85.04,85.27,84.94,85.26,93000.0,85.04,85.27,84.94,85.26,93000.0
2015-03-19 11:00:00,85.27,85.34,85.18,85.26,41900.0,85.27,85.34,85.18,85.26,41900.0
2015-03-19 11:30:00,85.25,85.34,85.14,85.3,43800.0,85.25,85.34,85.14,85.3,43800.0
2015-03-19 12:00:00,85.29,85.6,85.2,85.59,112500.0,85.29,85.6,85.2,85.59,112500.0
2015-03-19 12:30:00,85.58,85.59,85.16,85.17,45800.0,85.58,85.59,85.16,85.17,45800.0
2015-03-19 13:00:00,85.16,85.41,85.15,85.29,33000.0,85.16,85.41,85.15,85.29,33000.0
2015-03-19 13:30:00,85.26,85.32,85.04,85.09,42100.0,85.26,85.32,85.04,85.09,42100.0
2015-03-19 14:00:00,85.09,85.28,85.03,85.27,33000.0,85.09,85.28,85.03,85.27,33000.0
2015-03-19 14:30:00,85.27,85.34,85.21,85.25,40800.0,85.27,85.34,85.21,85.25,40800.0
2015-03-19 15:00:00,85.26,85.29,84.99,85.03,81500.0,85.26,85.29,84.99,85.03,81500.0
2015-03-19 15:30:00,85.04,85.14,84.87,84.95,404600.0,85.04,85.14,84.87,84.95,404600.0
2015-03-20 09:30:00,86.0,86.0,85.18,85.46,237500.0,86.0,86.0,85.18,85.46,237500.0
2015-03-20 10:00:00,85.53,85.65,85.22,85.61,59300.0,85.53,85.65,85.22,85.61,59300.0
2015-03-20 10:30:00,85.65,85.94,85.47,85.78,93300.0,85.65,85.94,85.47,85.78,93300.0
2015-03-20 11:00:00,85.76,85.84,85.58,85.61,48200.0,85.76,85.84,85.58,85.61,48200.0
2015-03-20 11:30:00,85.63,85.63,85.47,85.51,41500.0,85.63,85.63,85.47,85.51,41500.0
2015-03-20 12:00:00,85.5,85.58,85.4,85.4,20100.0,85.5,85.58,85.4,85.4,20100.0
2015-03-20 12:30:00,85.4,85.61,85.4,85.57,32600.0,85.4,85.61,85.4,85.57,32600.0
2015-03-20 13:00:00,85.55,85.67,85.55,85.59,30700.0,85.55,85.67,85.55,85.59,30700.0
2015-03-20 13:30:00,85.59,85.71,85.56,85.6,64100.0,85.59,85.71,85.56,85.6,64100.0
2015-03-20 14:00:00,85.6,85.68,85.58,85.6,72100.0,85.6,85.68,85.58,85.6,72100.0
2015-03-20 14:30:00,85.61,85.63,85.54,85.61,102500.0,85.61,85.63,85.54,85.61,102500.0
2015-03-20 15:00:00,85.6,85.68,85.37,85.38,79300.0,85.6,85.68,85.37,85.38,79300.0
2015-03-20 15:30:00,85.38,85.42,85.08,85.13,187200.0,85.38,85.42,85.08,85.13,187200.0
2015-03-23 09:30:00,85.38,85.46,85.05,85.05,61400.0,85.38,85.46,85.05,85.05,61400.0
2015-03-23 10:00:00,85.08,85.11,84.96,85.01,27200.0,85.08,85.11,84.96,85.01,27200.0
2015-03-23 10:30:00,85.02,85.1,84.9,85.06,23100.0,85.02,85.1,84.9,85.06,23100.0
2015-03-23 11:00:00,85.06,85.06,84.83,84.88,30400.0,85.06,85.06,84.83,84.88,30400.0
2015-03-23 11:30:00,84.9,85.06,84.86,84.89,20300.0,84.9,85.06,84.86,84.89,20300.0
2015-03-23 12:00:00,84.88,84.88,84.74,84.79,21700.0,84.88,84.88,84.74,84.79,21700.0
2015-03-23 12:30:00,84.78,84.84,84.63,84.69,37800.0,84.78,84.84,84.63,84.69,37800.0
2015-03-23 13:00:00,84.7,84.74,84.61,84.61,23200.0,84.7,84.74,84.61,84.61,23200.0
2015-03-23 13:30:00,84.59,84.71,84.52,84.68,21400.0,84.59,84.71,84.52,84.68,21400.0
2015-03-23 14:00:00,84.66,85.03,84.65,85.01,38200.0,84.66,85.03,84.65,85.01,38200.0
2015-03-23 14:30:00,85.01,85.02,84.81,84.84,28300.0,85.01,85.02,84.81,84.84,28300.0
2015-03-23 15:00:00,84.84,84.95,84.82,84.89,40000.0,84.84,84.95,84.82,84.89,40000.0
2015-03-23 15:30:00,84.9,84.95,84.66,84.72,112700.0,84.9,84.95,84.66,84.72,112700.0
2015-03-24 09:30:00,84.89,85.13,84.73,84.86,50900.0,84.89,85.13,84.73,84.86,50900.0
2015-03-24 10:00:00,84.88,85.24,84.86,85.02,41500.0,84.88,85.24,84.86,85.02,41500.0
2015-03-24 10:30:00,85.08,85.16,84.87,84.97,50100.0,85.08,85.16,84.87,84.97,50100.0
2015-03-24 11:00:00,84.94,85.04,84.86,85.0,34900.0,84.94,85.04,84.86,85.0,34900.0
2015-03-24 11:30:00,85.03,85.04,84.96,84.97,39200.0,85.03,85.04,84.96,84.97,39200.0
2015-03-24 12:00:00,84.98,85.07,84.69,84.74,42300.0,84.98,85.07,84.69,84.74,42300.0
2015-03-24 12:30:00,84.77,84.8,84.52,84.77,37500.0,84.77,84.8,84.52,84.77,37500.0
2015-03-24 13:00:00,84.78,84.81,84.58,84.64,48600.0,84.78,84.81,84.58,84.64,48600.0
2015-03-24 13:30:00,84.62,84.65,84.29,84.34,45700.0,84.62,84.65,84.29,84.34,45700.0
2015-03-24 14:00:00,84.33,84.35,84.1,84.18,41900.0,84.33,84.35,84.1,84.18,41900.0
2015-03-24 14:30:00,84.18,84.3,84.07,84.3,37600.0,84.18,84.3,84.07,84.3,37600.0
2015-03-24 15:00:00,84.3,84.4,83.94,83.94,59400.0,84.3,84.4,83.94,83.94,59400.0
2015-03-24 15:30:00,83.93,84.04,83.7,83.8,156400.0,83.93,84.04,83.7,83.8,156400.0
2015-03-25 09:30:00,84.3,84.49,82.7,82.77,62600.0,84.3,84.49,82.7,82.77,62600.0
2015-03-25 10:00:00,82.74,83.05,82.66,82.93,35900.0,82.74,83.05,82.66,82.93,35900.0
2015-03-25 10:30:00,82.91,82.95,82.43,82.7,48100.0,82.91,82.95,82.43,82.7,48100.0
2015-03-25 11:00:00,82.73,82.76,82.43,82.55,32300.0,82.73,82.76,82.43,82.55,32300.0
2015-03-25 11:30:00,82.56,82.57,81.72,81.78,67500.0,82.56,82.57,81.72,81.78,67500.0
2015-03-25 12:00:00,81.76,81.91,81.36,81.47,70200.0,81.76,81.91,81.36,81.47,70200.0
2015-03-25 12:30:00,81.47,81.73,81.13,81.71,78100.0,81.47,81.73,81.13,81.71,78100.0
2015-03-25 13:00:00,81.67,81.73,81.35,81.58,39700.0,81.67,81.73,81.35,81.58,39700.0
2015-03-25 13:30:00,81.54,81.8,81.54,81.64,31300.0,81.54,81.8,81.54,81.64,31300.0
2015-03-25 14:00:00,81.56,81.92,81.56,81.92,37400.0,81.56,81.92,81.56,81.92,37400.0
2015-03-25 14:30:00,81.92,81.92,81.65,81.75,48100.0,81.92,81.92,81.65,81.75,48100.0
2015-03-25 15:00:00,81.75,81.8,81.58,81.61,51200.0,81.75,81.8,81.58,81.61,51200.0
2015-03-25 15:30:00,81.63,81.67,81.35,81.39,107900.0,81.63,81.67,81.35,81.39,107900.0
2015-03-26 09:30:00,80.69,81.33,80.5,81.06,180000.0,80.69,81.33,80.5,81.06,180000.0
2015-03-26 10:00:00,81.09,81.21,80.86,81.13,46800.0,81.09,81.21,80.86,81.13,46800.0
2015-03-26 10:30:00,81.12,81.58,80.98,81.58,44900.0,81.12,81.58,80.98,81.58,44900.0
2015-03-26 11:00:00,81.58,81.58,81.1,81.22,47100.0,81.58,81.58,81.1,81.22,47100.0
2015-03-26 11:30:00,81.21,81.74,81.14,81.74,49000.0,81.21,81.74,81.14,81.74,49000.0
2015-03-26 12:00:00,81.73,81.76,81.42,81.55,36800.0,81.73,81.76,81.42,81.55,36800.0
2015-03-26 12:30:00,81.52,81.77,81.51,81.75,17600.0,81.52,81.77,81.51,81.75,17600.0
2015-03-26 13:00:00,81.75,82.11,81.63,82.11,107200.0,81.75,82.11,81.63,82.11,107200.0
2015-03-26 13:30:00,82.13,82.37,82.01,82.13,51000.0,82.13,82.37,82.01,82.13,51000.0
2015-03-26 14:00:00,82.09,82.16,81.82,82.02,43800.0,82.09,82.16,81.82,82.02,43800.0
2015-03-26 14:30:00,81.96,82.29,81.96,82.08,92800.0,81.96,82.29,81.96,82.08,92800.0
2015-03-26 15:00:00,82.08,82.29,82.0,82.22,110900.0,82.08,82.29,82.0,82.22,110900.0
2015-03-26 15:30:00,82.2,82.31,82.07,82.19,212000.0,82.2,82.31,82.07,82.19,212000.0
2015-03-27 09:30:00,82.37,82.54,82.01,82.42,44800.0,82.37,82.54,82.01,82.42,44800.0
2015-03-27 10:00:00,82.39,82.57,81.75,82.24,69400.0,82.39,82.57,81.75,82.24,69400.0
2015-03-27 10:30:00,82.22,82.42,82.02,82.35,51300.0,82.22,82.42,82.02,82.35,51300.0
2015-03-27 11:00:00,82.36,82.46,82.24,82.28,52700.0,82.36,82.46,82.24,82.28,52700.0
2015-03-27 11:30:00,82.26,82.35,82.14,82.25,41700.0,82.26,82.35,82.14,82.25,41700.0
2015-03-27 12:00:00,82.23,82.23,81.96,82.03,23300.0,82.23,82.23,81.96,82.03,23300.0
2015-03-27 12:30:00,82.08,82.41,82.07,82.4,20700.0,82.08,82.41,82.07,82.4,20700.0
2015-03-27 13:00:00,82.39,82.42,82.17,82.34,20800.0,82.39,82.42,82.17,82.34,20800.0
2015-03-27 13:30:00,82.33,82.43,82.29,82.38,21800.0,82.33,82.43,82.29,82.38,21800.0
2015-03-27 14:00:00,82.42,82.46,82.31,82.39,21100.0,82.42,82.46,82.31,82.39,21100.0
2015-03-27 14:30:00,82.37,82.54,82.33,82.43,30100.0,82.37,82.54,82.33,82.43,30100.0
2015-03-27 15:00:00,82.45,82.53,82.37,82.42,27600.0,82.45,82.53,82.37,82.42,27600.0
2015-03-27 15:30:00,82.41,82.59,82.34,82.35,116800.0,82.41,82.59,82.34,82.35,116800.0
2015-03-30 09:30:00,82.99,83.76,82.43,83.03,89300.0,82.99,83.76,82.43,83.03,89300.0
2015-03-30 10:00:00,82.9,83.26,82.76,82.97,75600.0,82.9,83.26,82.76,82.97,75600.0
2015-03-30 10:30:00,82.98,83.42,82.98,83.39,52300.0,82.98,83.42,82.98,83.39,52300.0
2015-03-30 11:00:00,83.39,83.62,83.28,83.49,46700.0,83.39,83.62,83.28,83.49,46700.0
2015-03-30 11:30:00,83.52,83.68,83.42,83.65,49100.0,83.52,83.68,83.42,83.65,49100.0
2015-03-30 12:00:00,83.64,83.81,83.49,83.74,28600.0,83.64,83.81,83.49,83.74,28600.0
2015-03-30 12:30:00,83.73,83.81,83.58,83.66,31900.0,83.73,83.81,83.58,83.66,31900.0
2015-03-30 13:00:00,83.67,83.75,83.42,83.43,32100.0,83.67,83.75,83.42,83.43,32100.0
2015-03-30 13:30:00,83.46,83.59,83.34,83.45,51400.0,83.46,83.59,83.34,83.45,51400.0
2015-03-30 14:00:00,83.45,83.77,83.42,83.72,31200.0,83.45,83.77,83.42,83.72,31200.0
2015-03-30 14:30:00,83.73,83.79,83.43,83.43,41500.0,83.73,83.79,83.43,83.43,41500.0
2015-03-30 15:00:00,83.45,83.55,83.24,83.24,55600.0,83.45,83.55,83.24,83.24,55600.0
2015-03-30 15:30:00,83.28,83.51,83.26,83.5,81600.0,83.28,83.51,83.26,83.5,81600.0
2015-03-31 09:30:00,83.25,83.47,82.32,82.51,68700.0,83.25,83.47,82.32,82.51,68700.0
2015-03-31 10:00:00,82.52,82.77,82.44,82.6,38000.0,82.52,82.77,82.44,82.6,38000.0
2015-03-31 10:30:00,82.57,83.02,82.54,82.81,33000.0,82.57,83.02,82.54,82.81,33000.0
2015-03-31 11:00:00,82.83,83.06,82.8,82.92,20800.0,82.83,83.06,82.8,82.92,20800.0
2015-03-31 11:30:00,82.9,82.91,82.52,82.67,43400.0,82.9,82.91,82.52,82.67,43400.0
2015-03-31 12:00:00,82.67,82.67,82.39,82.48,33400.0,82.67,82.67,82.39,82.48,33400.0
2015-03-31 12:30:00,82.48,82.58,82.36,82.44,31700.0,82.48,82.58,82.36,82.44,31700.0
2015-03-31 13:00:00,82.45,82.7,82.41,82.7,32900.0,82.45,82.7,82.41,82.7,32900.0
2015-03-31 13:30:00,82.7,82.8,82.48,82.57,38600.0,82.7,82.8,82.48,82.57,38600.0
2015-03-31 14:00:00,82.58,82.62,82.43,82.48,30600.0,82.58,82.62,82.43,82.48,30600.0
2015-03-31 14:30:00,82.51,82.6,82.48,82.57,23600.0,82.51,82.6,82.48,82.57,23600.0
2015-03-31 15:00:00,82.56,82.57,82.21,82.22,37600.0,82.56,82.57,82.21,82.22,37600.0
2015-03-31 15:30:00,82.22,82.35,81.97,81.97,112300.0,82.22,82.35,81.97,81.97,112300.0
2015-04-01 09:30:00,81.82,82.33,81.36,81.44,80100.0,81.82,82.33,81.36,81.44,80100.0
2015-04-01 10:00:00,81.45,81.62,81.22,81.62,61900.0,81.45,81.62,81.22,81.62,61900.0
2015-04-01 10:30:00,81.61,81.69,81.33,81.51,54400.0,81.61,81.69,81.33,81.51,54400.0
2015-04-01 11:00:00,81.53,81.61,81.39,81.55,46300.0,81.53,81.61,81.39,81.55,46300.0
2015-04-01 11:30:00,81.55,81.75,81.45,81.55,26500.0,81.55,81.75,81.45,81.55,26500.0
2015-04-01 12:00:00,81.56,81.73,81.45,81.61,35300.0,81.56,81.73,81.45,81.61,35300.0
2015-04-01 12:30:00,81.58,81.65,81.42,81.59,24600.0,81.58,81.65,81.42,81.59,24600.0
2015-04-01 13:00:00,81.57,81.64,81.48,81.61,14600.0,81.57,81.64,81.48,81.61,14600.0
2015-04-01 13:30:00,81.65,81.85,81.6,81.73,17000.0,81.65,81.85,81.6,81.73,17000.0
2015-04-01 14:00:00,81.74,81.78,81.57,81.6,22000.0,81.74,81.78,81.57,81.6,22000.0
2015-04-01 14:30:00,81.59,81.69,81.5,81.62,32000.0,81.59,81.69,81.5,81.62,32000.0
2015-04-01 15:00:00,81.64,81.67,81.58,81.64,45400.0,81.64,81.67,81.58,81.64,45400.0
2015-04-01 15:30:00,81.62,81.9,81.56,81.87,85900.0,81.62,81.9,81.56,81.87,85900.0
2015-04-02 09:30:00,81.8,82.42,81.59,82.37,57300.0,81.8,82.42,81.59,82.37,57300.0
2015-04-02 10:00:00,82.38,82.63,81.91,82.03,23700.0,82.38,82.63,81.91,82.03,23700.0
2015-04-02 10:30:00,82.05,82.11,81.93,81.93,16300.0,82.05,82.11,81.93,81.93,16300.0
2015-04-02 11:00:00,81.93,82.16,81.92,82.0,19000.0,81.93,82.16,81.92,82.0,19000.0
2015-04-02 11:30:00,81.99,82.13,81.95,82.04,36500.0,81.99,82.13,81.95,82.04,36500.0
2015-04-02 12:00:00,82.02,82.21,81.89,82.13,26000.0,82.02,82.21,81.89,82.13,26000.0
2015-04-02 12:30:00,82.11,82.35,82.11,82.21,31400.0,82.11,82.35,82.11,82.21,31400.0
2015-04-02 13:00:00,82.22,82.54,82.21,82.46,28100.0,82.22,82.54,82.21,82.46,28100.0
2015-04-02 13:30:00,82.48,82.5,82.34,82.39,33000.0,82.48,82.5,82.34,82.39,33000.0
2015-04-02 14:00:00,82.38,82.62,82.37,82.52,30900.0,82.38,82.62,82.37,82.52,30900.0
2015-04-02 14:30:00,82.52,82.59,82.34,82.53,32300.0,82.52,82.59,82.34,82.53,32300.0
2015-04-02 15:00:00,82.51,82.55,82.41,82.46,46400.0,82.51,82.55,82.41,82.46,46400.0
2015-04-02 15:30:00,82.45,82.74,82.44,82.49,92500.0,82.45,82.74,82.44,82.49,92500.0
2015-04-06 09:30:00,81.71,82.86,81.59,82.73,44100.0,81.71,82.86,81.59,82.73,44100.0
2015-04-06 10:00:00,82.82,83.05,82.61,82.99,63300.0,82.82,83.05,82.61,82.99,63300.0
2015-04-06 10:30:00,83.06,83.11,82.64,82.92,32800.0,83.06,83.11,82.64,82.92,32800.0
2015-04-06 11:00:00,82.93,82.94,82.45,82.45,52900.0,82.93,82.94,82.45,82.45,52900.0
2015-04-06 11:30:00,82.47,82.68,82.44,82.54,30800.0,82.47,82.68,82.44,82.54,30800.0
2015-04-06 12:00:00,82.58,82.98,82.58,82.93,27300.0,82.58,82.98,82.58,82.93,27300.0
2015-04-06 12:30:00,82.94,83.17,82.87,83.15,52700.0,82.94,83.17,82.87,83.15,52700.0
2015-04-06 13:00:00,83.16,83.28,82.99,83.24,26100.0,83.16,83.28,82.99,83.24,26100.0
2015-04-06 13:30:00,83.24,83.3,83.15,83.21,28300.0,83.24,83.3,83.15,83.21,28300.0
2015-04-06 14:00:00,83.27,83.39,83.19,83.39,31100.0,83.27,83.39,83.19,83.39,31100.0
2015-04-06 14:30:00,83.37,83.46,83.25,83.27,31200.0,83.37,83.46,83.25,83.27,31200.0
2015-04-06 15:00:00,83.26,83.31,82.9,82.9,34400.0,83.26,83.31,82.9,82.9,34400.0
2015-04-06 15:30:00,82.91,83.08,82.78,82.84,74700.0,82.91,83.08,82.78,82.84,74700.0
2015-04-07 09:30:00,83.25,83.99,83.1,83.94,47500.0,83.25,83.99,83.1,83.94,47500.0
2015-04-07 10:00:00,83.88,84.19,83.75,84.16,49900.0,83.88,84.19,83.75,84.16,49900.0
2015-04-07 10:30:00,84.19,84.33,84.05,84.08,32800.0,84.19,84.33,84.05,84.08,32800.0
2015-04-07 11:00:00,84.04,84.14,83.92,84.02,44900.0,84.04,84.14,83.92,84.02,44900.0
2015-04-07 11:30:00,84.05,84.2,84.01,84.11,15100.0,84.05,84.2,84.01,84.11,15100.0
2015-04-07 12:00:00,84.11,84.27,84.09,84.26,17700.0,84.11,84.27,84.09,84.26,17700.0
2015-04-07 12:30:00,84.3,84.31,84.04,84.26,23200.0,84.3,84.31,84.04,84.26,23200.0
2015-04-07 13:00:00,84.25,84.36,84.13,84.24,21400.0,84.25,84.36,84.13,84.24,21400.0
2015-04-07 13:30:00,84.27,84.43,84.15,84.22,24900.0,84.27,84.43,84.15,84.22,24900.0
2015-04-07 14:00:00,84.19,84.37,84.19,84.32,21100.0,84.19,84.37,84.19,84.32,21100.0
2015-04-07 14:30:00,84.33,84.39,84.21,84.27,27700.0,84.33,84.39,84.21,84.27,27700.0
2015-04-07 15:00:00,84.26,84.28,84.02,84.1,54000.0,84.26,84.28,84.02,84.1,54000.0
2015-04-07 15:30:00,84.09,84.12,83.97,83.99,117900.0,84.09,84.12,83.97,83.99,117900.0
2015-04-08 09:30:00,83.62,84.79,83.61,84.79,64500.0,83.62,84.79,83.61,84.79,64500.0
2015-04-08 10:00:00,84.79,84.81,84.36,84.5,31800.0,84.79,84.81,84.36,84.5,31800.0
2015-04-08 10:30:00,84.48,84.55,84.08,84.54,70700.0,84.48,84.55,84.08,84.54,70700.0
2015-04-08 11:00:00,84.51,84.65,84.36,84.59,46000.0,84.51,84.65,84.36,84.59,46000.0
2015-04-08 11:30:00,84.59,84.85,84.54,84.78,43300.0,84.59,84.85,84.54,84.78,43300.0
2015-04-08 12:00:00,84.81,84.9,84.62,84.89,28800.0,84.81,84.9,84.62,84.89,28800.0
2015-04-08 12:30:00,84.9,84.98,84.8,84.91,26700.0,84.9,84.98,84.8,84.91,26700.0
2015-04-08 13:00:00,84.93,84.95,84.72,84.86,21500.0,84.93,84.95,84.72,84.86,21500.0
2015-04-08 13:30:00,84.82,84.95,84.72,84.89,28600.0,84.82,84.95,84.72,84.89,28600.0
2015-04-08 14:00:00,84.91,85.11,84.48,85.01,67200.0,84.91,85.11,84.48,85.01,67200.0
2015-04-08 14:30:00,85.01,85.12,84.88,84.98,43600.0,85.01,85.12,84.88,84.98,43600.0
2015-04-08 15:00:00,85.0,85.15,84.91,85.06,54400.0,85.0,85.15,84.91,85.06,54400.0
2015-04-08 15:30:00,85.04,85.24,84.95,85.24,151400.0,85.04,85.24,84.95,85.24,151400.0
2015-04-09 09:30:00,85.37,85.62,84.29,84.56,98500.0,85.37,85.62,84.29,84.56,98500.0
2015-04-09 10:00:00,84.59,84.91,84.43,84.67,26700.0,84.59,84.91,84.43,84.67,26700.0
2015-04-09 10:30:00,84.71,84.74,84.41,84.54,44600.0,84.71,84.74,84.41,84.54,44600.0
2015-04-09 11:00:00,84.56,84.65,84.43,84.52,15100.0,84.56,84.65,84.43,84.52,15100.0
2015-04-09 11:30:00,84.54,84.68,84.51,84.55,28100.0,84.54,84.68,84.51,84.55,28100.0
2015-04-09 12:00:00,84.54,84.97,84.54,84.95,32900.0,84.54,84.97,84.54,84.95,32900.0
2015-04-09 12:30:00,84.97,84.98,84.82,84.94,42800.0,84.97,84.98,84.82,84.94,42800.0
2015-04-09 13:00:00,84.94,85.08,84.82,85.01,112700.0,84.94,85.08,84.82,85.01,112700.0
2015-04-09 13:30:00,85.02,85.07,84.86,84.91,126600.0,85.02,85.07,84.86,84.91,126600.0
2015-04-09 14:00:00,84.9,84.97,84.79,84.88,26800.0,84.9,84.97,84.79,84.88,26800.0
2015-04-09 14:30:00,84.87,84.97,84.8,84.87,33200.0,84.87,84.97,84.8,84.87,33200.0
2015-04-09 15:00:00,84.89,85.19,84.89,85.05,39600.0,84.89,85.19,84.89,85.05,39600.0
2015-04-09 15:30:00,85.06,85.2,84.95,85.13,98900.0,85.06,85.2,84.95,85.13,98900.0
2015-04-10 09:30:00,85.59,85.77,84.79,84.84,102000.0,85.59,85.77,84.79,84.84,102000.0
2015-04-10 10:00:00,84.81,85.35,84.79,84.86,119500.0,84.81,85.35,84.79,84.86,119500.0
2015-04-10 10:30:00,84.85,84.89,84.66,84.72,76400.0,84.85,84.89,84.66,84.72,76400.0
2015-04-10 11:00:00,84.71,84.81,84.7,84.71,38100.0,84.71,84.81,84.7,84.71,38100.0
2015-04-10 11:30:00,84.73,84.73,84.57,84.59,40900.0,84.73,84.73,84.57,84.59,40900.0
2015-04-10 12:00:00,84.61,84.69,84.59,84.61,40100.0,84.61,84.69,84.59,84.61,40100.0
2015-04-10 12:30:00,84.61,84.69,84.59,84.61,39900.0,84.61,84.69,84.59,84.61,39900.0
2015-04-10 13:00:00,84.63,84.67,84.54,84.62,48000.0,84.63,84.67,84.54,84.62,48000.0
2015-04-10 13:30:00,84.6,84.62,84.52,84.6,43200.0,84.6,84.62,84.52,84.6,43200.0
2015-04-10 14:00:00,84.61,84.64,84.55,84.55,55800.0,84.61,84.64,84.55,84.55,55800.0
2015-04-10 14:30:00,84.56,84.65,84.53,84.65,42800.0,84.56,84.65,84.53,84.65,42800.0
2015-04-10 15:00:00,84.64,85.01,84.64,84.95,86200.0,84.64,85.01,84.64,84.95,86200.0
2015-04-10 15:30:00,84.96,85.2,84.82,84.93,190200.0,84.96,85.2,84.82,84.93,190200.0
2015-04-13 09:30:00,85.17,85.35,84.43,84.78,59800.0,85.17,85.35,84.43,84.78,59800.0
2015-04-13 10:00:00,84.79,84.81,84.63,84.73,40500.0,84.79,84.81,84.63,84.73,40500.0
2015-04-13 10:30:00,84.76,85.11,84.74,84.96,41800.0,84.76,85.11,84.74,84.96,41800.0
2015-04-13 11:00:00,84.95,85.01,84.76,84.89,103700.0,84.95,85.01,84.76,84.89,103700.0
2015-04-13 11:30:00,84.86,84.93,84.37,84.49,97300.0,84.86,84.93,84.37,84.49,97300.0
2015-04-13 12:00:00,84.47,84.47,84.12,84.14,39300.0,84.47,84.47,84.12,84.14,39300.0
2015-04-13 12:30:00,84.14,84.15,83.8,83.9,83500.0,84.14,84.15,83.8,83.9,83500.0
2015-04-13 13:00:00,83.9,83.96,83.56,83.6,102700.0,83.9,83.96,83.56,83.6,102700.0
2015-04-13 13:30:00,83.6,83.6,82.92,82.92,202800.0,83.6,83.6,82.92,82.92,202800.0
2015-04-13 14:00:00,82.96,83.12,82.73,82.83,125100.0,82.96,83.12,82.73,82.83,125100.0
2015-04-13 14:30:00,82.83,83.09,82.81,82.92,104700.0,82.83,83.09,82.81,82.92,104700.0
2015-04-13 15:00:00,82.93,83.21,82.91,83.0,103000.0,82.93,83.21,82.91,83.0,103000.0
2015-04-13 15:30:00,83.0,83.05,82.89,82.92,226600.0,83.0,83.05,82.89,82.92,226600.0
2015-04-14 09:30:00,83.0,83.65,83.0,83.25,75600.0,83.0,83.65,83.0,83.25,75600.0
2015-04-14 10:00:00,83.27,83.29,82.94,83.02,103900.0,83.27,83.29,82.94,83.02,103900.0
2015-04-14 10:30:00,83.01,83.38,82.98,83.29,94700.0,83.01,83.38,82.98,83.29,94700.0
2015-04-14 11:00:00,83.25,83.5,83.24,83.47,54300.0,83.25,83.5,83.24,83.47,54300.0
2015-04-14 11:30:00,83.48,83.54,83.32,83.34,52000.0,83.48,83.54,83.32,83.34,52000.0
2015-04-14 12:00:00,83.36,83.55,83.32,83.51,61800.0,83.36,83.55,83.32,83.51,61800.0
2015-04-14 12:30:00,83.53,83.7,83.53,83.62,88300.0,83.53,83.7,83.53,83.62,88300.0
2015-04-14 13:00:00,83.63,83.67,83.54,83.61,64100.0,83.63,83.67,83.54,83.61,64100.0
2015-04-14 13:30:00,83.61,83.8,83.57,83.62,48900.0,83.61,83.8,83.57,83.62,48900.0
2015-04-14 14:00:00,83.61,83.64,83.54,83.55,39100.0,83.61,83.64,83.54,83.55,39100.0
2015-04-14 14:30:00,83.55,83.62,83.5,83.59,73600.0,83.55,83.62,83.5,83.59,73600.0
2015-04-14 15:00:00,83.6,83.69,83.52,83.59,148000.0,83.6,83.69,83.52,83.59,148000.0
2015-04-14 15:30:00,83.61,83.77,83.58,83.77,162400.0,83.61,83.77,83.58,83.77,162400.0
2015-04-15 09:30:00,83.98,84.49,83.66,83.8,111300.0,83.98,84.49,83.66,83.8,111300.0
2015-04-15 10:00:00,83.86,83.96,83.47,83.48,84000.0,83.86,83.96,83.47,83.48,84000.0
2015-04-15 10:30:00,83.5,83.79,83.49,83.71,31200.0,83.5,83.79,83.49,83.71,31200.0
2015-04-15 11:00:00,83.74,83.8,83.56,83.56,45700.0,83.74,83.8,83.56,83.56,45700.0
2015-04-15 11:30:00,83.57,83.9,83.56,83.87,62800.0,83.57,83.9,83.56,83.87,62800.0
2015-04-15 12:00:00,83.88,84.14,83.84,84.08,43700.0,83.88,84.14,83.84,84.08,43700.0
2015-04-15 12:30:00,84.05,84.17,83.92,84.13,35100.0,84.05,84.17,83.92,84.13,35100.0
2015-04-15 13:00:00,84.09,84.4,84.02,84.25,43600.0,84.09,84.4,84.02,84.25,43600.0
2015-04-15 13:30:00,84.27,84.43,84.26,84.36,31400.0,84.27,84.43,84.26,84.36,31400.0
2015-04-15 14:00:00,84.36,84.6,84.32,84.59,43100.0,84.36,84.6,84.32,84.59,43100.0
2015-04-15 14:30:00,84.59,84.79,84.49,84.75,69500.0,84.59,84.79,84.49,84.75,69500.0
2015-04-15 15:00:00,84.75,84.82,84.66,84.76,66000.0,84.75,84.82,84.66,84.76,66000.0
2015-04-15 15:30:00,84.73,84.85,84.61,84.62,137000.0,84.73,84.85,84.61,84.62,137000.0
2015-04-16 09:30:00,84.7,85.27,84.46,84.94,153200.0,84.7,85.27,84.46,84.94,153200.0
2015-04-16 10:00:00,84.98,85.15,84.52,84.52,107400.0,84.98,85.15,84.52,84.52,107400.0
2015-04-16 10:30:00,84.52,84.81,84.39,84.62,98100.0,84.52,84.81,84.39,84.62,98100.0
2015-04-16 11:00:00,84.62,84.65,84.42,84.61,98700.0,84.62,84.65,84.42,84.61,98700.0
2015-04-16 11:30:00,84.63,84.69,84.4,84.53,56600.0,84.63,84.69,84.4,84.53,56600.0
2015-04-16 12:00:00,84.53,84.64,84.49,84.6,74500.0,84.53,84.64,84.49,84.6,74500.0
2015-04-16 12:30:00,84.62,84.64,84.38,84.45,58200.0,84.62,84.64,84.38,84.45,58200.0
2015-04-16 13:00:00,84.43,84.65,84.4,84.5,47300.0,84.43,84.65,84.4,84.5,47300.0
2015-04-16 13:30:00,84.51,84.76,84.51,84.61,73900.0,84.51,84.76,84.51,84.61,73900.0
2015-04-16 14:00:00,84.58,84.77,84.56,84.61,102900.0,84.58,84.77,84.56,84.61,102900.0
2015-04-16 14:30:00,84.63,84.96,84.57,84.85,69400.0,84.63,84.96,84.57,84.85,69400.0
2015-04-16 15:00:00,84.88,84.95,84.79,84.79,64100.0,84.88,84.95,84.79,84.79,64100.0
2015-04-16 15:30:00,84.79,84.88,84.64,84.76,141600.0,84.79,84.88,84.64,84.76,141600.0
2015-04-17 09:30:00,83.6,83.97,82.24,82.43,330500.0,83.6,83.97,82.24,82.43,330500.0
2015-04-17 10:00:00,82.44,82.78,81.5,81.52,180400.0,82.44,82.78,81.5,81.52,180400.0
2015-04-17 10:30:00,81.53,81.9,81.45,81.49,157200.0,81.53,81.9,81.45,81.49,157200.0
2015-04-17 11:00:00,81.47,82.1,81.42,81.94,138200.0,81.47,82.1,81.42,81.94,138200.0
2015-04-17 11:30:00,81.91,82.15,81.78,82.01,153400.0,81.91,82.15,81.78,82.01,153400.0
2015-04-17 12:00:00,82.0,82.18,81.83,81.92,94500.0,82.0,82.18,81.83,81.92,94500.0
2015-04-17 12:30:00,81.91,82.2,81.86,82.09,138000.0,81.91,82.2,81.86,82.09,138000.0
2015-04-17 13:00:00,82.06,82.2,81.95,82.07,73300.0,82.06,82.2,81.95,82.07,73300.0
2015-04-17 13:30:00,82.06,82.06,81.54,81.6,77900.0,82.06,82.06,81.54,81.6,77900.0
2015-04-17 14:00:00,81.61,81.83,81.58,81.81,57600.0,81.61,81.83,81.58,81.81,57600.0
2015-04-17 14:30:00,81.81,81.97,81.66,81.69,67300.0,81.81,81.97,81.66,81.69,67300.0
2015-04-17 15:00:00,81.69,81.7,81.25,81.51,216700.0,81.69,81.7,81.25,81.51,216700.0
2015-04-17 15:30:00,81.51,81.96,81.47,81.76,332300.0,81.51,81.96,81.47,81.76,332300.0
2015-04-20 09:30:00,83.0,86.27,82.77,84.42,745900.0,83.0,86.27,82.77,84.42,745900.0
2015-04-20 10:00:00,84.47,85.33,83.94,85.08,335200.0,84.47,85.33,83.94,85.08,335200.0
2015-04-20 10:30:00,85.06,86.19,85.05,86.04,256000.0,85.06,86.19,85.05,86.04,256000.0
2015-04-20 11:00:00,86.06,86.92,85.64,86.15,266700.0,86.06,86.92,85.64,86.15,266700.0
2015-04-20 11:30:00,86.17,86.26,85.47,85.9,152600.0,86.17,86.26,85.47,85.9,152600.0
2015-04-20 12:00:00,85.92,86.43,85.92,86.27,121600.0,85.92,86.43,85.92,86.27,121600.0
2015-04-20 12:30:00,86.27,86.41,85.58,85.88,77300.0,86.27,86.41,85.58,85.88,77300.0
2015-04-20 13:00:00,85.87,86.27,85.87,86.15,108100.0,85.87,86.27,85.87,86.15,108100.0
2015-04-20 13:30:00,86.14,86.43,85.87,86.09,59800.0,86.14,86.43,85.87,86.09,59800.0
2015-04-20 14:00:00,86.07,86.29,85.79,86.06,62900.0,86.07,86.29,85.79,86.06,62900.0
2015-04-20 14:30:00,86.04,86.12,85.65,85.77,99400.0,86.04,86.12,85.65,85.77,99400.0
2015-04-20 15:00:00,85.8,86.34,85.78,86.21,131300.0,85.8,86.34,85.78,86.21,131300.0
2015-04-20 15:30:00,86.21,86.31,85.8,85.83,315300.0,86.21,86.31,85.8,85.83,315300.0
2015-04-21 09:30:00,87.5,88.19,87.0,87.3,353200.0,87.5,88.19,87.0,87.3,353200.0
2015-04-21 10:00:00,87.27,87.56,87.17,87.38,237500.0,87.27,87.56,87.17,87.38,237500.0
2015-04-21 10:30:00,87.39,87.39,86.52,86.55,116700.0,87.39,87.39,86.52,86.55,116700.0
2015-04-21 11:00:00,86.57,86.76,86.17,86.19,77400.0,86.57,86.76,86.17,86.19,77400.0
2015-04-21 11:30:00,86.2,86.35,85.9,86.08,96000.0,86.2,86.35,85.9,86.08,96000.0
2015-04-21 12:00:00,86.07,86.63,86.02,86.58,94000.0,86.07,86.63,86.02,86.58,94000.0
2015-04-21 12:30:00,86.59,86.8,86.53,86.8,87800.0,86.59,86.8,86.53,86.8,87800.0
2015-04-21 13:00:00,86.8,86.95,86.78,86.93,88100.0,86.8,86.95,86.78,86.93,88100.0
2015-04-21 13:30:00,86.91,87.02,86.83,86.92,63500.0,86.91,87.02,86.83,86.92,63500.0
2015-04-21 14:00:00,86.92,87.12,86.89,87.03,155800.0,86.92,87.12,86.89,87.03,155800.0
2015-04-21 14:30:00,87.03,87.21,87.0,87.02,121100.0,87.03,87.21,87.0,87.02,121100.0
2015-04-21 15:00:00,87.03,87.03,86.79,86.91,120400.0,87.03,87.03,86.79,86.91,120400.0
2015-04-21 15:30:00,86.92,87.01,86.65,86.68,263400.0,86.92,87.01,86.65,86.68,263400.0
2015-04-22 09:30:00,87.09,87.5,86.51,86.61,90300.0,87.09,87.5,86.51,86.61,90300.0
2015-04-22 10:00:00,86.64,86.96,86.39,86.82,59900.0,86.64,86.96,86.39,86.82,59900.0
2015-04-22 10:30:00,86.85,87.35,86.67,87.23,105100.0,86.85,87.35,86.67,87.23,105100.0
2015-04-22 11:00:00,87.25,87.26,87.11,87.19,37000.0,87.25,87.26,87.11,87.19,37000.0
2015-04-22 11:30:00,87.2,87.23,87.06,87.16,47200.0,87.2,87.23,87.06,87.16,47200.0
2015-04-22 12:00:00,87.16,87.24,87.03,87.08,54600.0,87.16,87.24,87.03,87.08,54600.0
2015-04-22 12:30:00,87.1,87.14,86.78,86.78,76000.0,87.1,87.14,86.78,86.78,76000.0
2015-04-22 13:00:00,86.81,86.92,86.69,86.72,44800.0,86.81,86.92,86.69,86.72,44800.0
2015-04-22 13:30:00,86.73,87.0,86.72,86.89,40500.0,86.73,87.0,86.72,86.89,40500.0
2015-04-22 14:00:00,86.89,87.32,86.86,87.24,54600.0,86.89,87.32,86.86,87.24,54600.0
2015-04-22 14:30:00,87.26,87.33,87.07,87.17,77600.0,87.26,87.33,87.07,87.17,77600.0
2015-04-22 15:00:00,87.2,87.28,87.14,87.19,72700.0,87.2,87.28,87.14,87.19,72700.0
2015-04-22 15:30:00,87.19,87.26,87.03,87.15,192700.0,87.19,87.26,87.03,87.15,192700.0
2015-04-23 09:30:00,86.91,87.02,86.37,86.98,69800.0,86.91,87.02,86.37,86.98,69800.0
2015-04-23 10:00:00,86.95,87.15,86.5,86.89,41000.0,86.95,87.15,86.5,86.89,41000.0
2015-04-23 10:30:00,86.91,87.26,86.84,87.15,50400.0,86.91,87.26,86.84,87.15,50400.0
2015-04-23 11:00:00,87.13,87.31,87.11,87.22,50400.0,87.13,87.31,87.11,87.22,50400.0
2015-04-23 11:30:00,87.2,87.38,87.16,87.21,78700.0,87.2,87.38,87.16,87.21,78700.0
2015-04-23 12:00:00,87.23,87.53,87.1,87.44,85900.0,87.23,87.53,87.1,87.44,85900.0
2015-04-23 12:30:00,87.45,87.58,87.26,87.31,70200.0,87.45,87.58,87.26,87.31,70200.0
2015-04-23 13:00:00,87.34,87.53,87.25,87.4,96000.0,87.34,87.53,87.25,87.4,96000.0
2015-04-23 13:30:00,87.4,87.51,87.33,87.51,51400.0,87.4,87.51,87.33,87.51,51400.0
2015-04-23 14:00:00,87.52,87.7,87.45,87.59,71900.0,87.52,87.7,87.45,87.59,71900.0
2015-04-23 14:30:00,87.59,87.6,87.34,87.39,47500.0,87.59,87.6,87.34,87.39,47500.0
2015-04-23 15:00:00,87.42,87.62,87.39,87.53,54100.0,87.42,87.62,87.39,87.53,54100.0
2015-04-23 15:30:00,87.51,87.53,87.12,87.12,125300.0,87.51,87.53,87.12,87.12,125300.0
2015-04-24 09:30:00,87.46,87.48,87.02,87.47,100900.0,87.46,87.48,87.02,87.47,100900.0
2015-04-24 10:00:00,87.46,87.48,87.1,87.38,31700.0,87.46,87.48,87.1,87.38,31700.0
2015-04-24 10:30:00,87.37,87.59,87.28,87.58,45500.0,87.37,87.59,87.28,87.58,45500.0
2015-04-24 11:00:00,87.6,87.73,87.4,87.6,59400.0,87.6,87.73,87.4,87.6,59400.0
2015-04-24 11:30:00,87.63,87.82,87.57,87.72,36900.0,87.63,87.82,87.57,87.72,36900.0
2015-04-24 12:00:00,87.71,87.81,87.62,87.75,36100.0,87.71,87.81,87.62,87.75,36100.0
2015-04-24 12:30:00,87.74,87.78,87.53,87.76,61800.0,87.74,87.78,87.53,87.76,61800.0
2015-04-24 13:00:00,87.75,87.93,87.54,87.54,37200.0,87.75,87.93,87.54,87.54,37200.0
2015-04-24 13:30:00,87.55,87.61,87.44,87.59,26700.0,87.55,87.61,87.44,87.59,26700.0
2015-04-24 14:00:00,87.59,87.77,87.56,87.77,29300.0,87.59,87.77,87.56,87.77,29300.0
2015-04-24 14:30:00,87.77,87.78,87.58,87.64,25500.0,87.77,87.78,87.58,87.64,25500.0
2015-04-24 15:00:00,87.64,87.71,87.57,87.59,44700.0,87.64,87.71,87.57,87.59,44700.0
2015-04-24 15:30:00,87.59,87.67,87.49,87.52,86400.0,87.59,87.67,87.49,87.52,86400.0
2015-04-27 09:30:00,87.99,88.05,87.08,87.9,109500.0,87.99,88.05,87.08,87.9,109500.0
2015-04-27 10:00:00,87.91,88.14,87.81,88.1,21600.0,87.91,88.14,87.81,88.1,21600.0
2015-04-27 10:30:00,88.1,88.11,87.9,87.91,28200.0,88.1,88.11,87.9,87.91,28200.0
2015-04-27 11:00:00,87.91,88.05,87.86,88.0,32100.0,87.91,88.05,87.86,88.0,32100.0
2015-04-27 11:30:00,88.0,88.11,87.65,87.68,57000.0,88.0,88.11,87.65,87.68,57000.0
2015-04-27 12:00:00,87.66,87.82,87.61,87.68,41400.0,87.66,87.82,87.61,87.68,41400.0
2015-04-27 12:30:00,87.68,87.71,87.44,87.46,64600.0,87.68,87.71,87.44,87.46,64600.0
2015-04-27 13:00:00,87.5,87.63,87.41,87.53,51700.0,87.5,87.63,87.41,87.53,51700.0
2015-04-27 13:30:00,87.54,87.66,87.47,87.64,28300.0,87.54,87.66,87.47,87.64,28300.0
2015-04-27 14:00:00,87.63,87.83,87.54,87.78,46100.0,87.63,87.83,87.54,87.78,46100.0
2015-04-27 14:30:00,87.79,87.8,87.68,87.77,32500.0,87.79,87.8,87.68,87.77,32500.0
2015-04-27 15:00:00,87.78,87.84,87.4,87.42,76800.0,87.78,87.84,87.4,87.42,76800.0
2015-04-27 15:30:00,87.43,87.47,87.24,87.37,119300.0,87.43,87.47,87.24,87.37,119300.0
2015-04-28 09:30:00,87.63,87.76,87.42,87.5,45000.0,87.63,87.76,87.42,87.5,45000.0
2015-04-28 10:00:00,87.46,87.51,86.87,87.11,33200.0,87.46,87.51,86.87,87.11,33200.0
2015-04-28 10:30:00,87.17,87.63,87.17,87.39,34800.0,87.17,87.63,87.17,87.39,34800.0
2015-04-28 11:00:00,87.43,87.68,87.36,87.38,32400.0,87.43,87.68,87.36,87.38,32400.0
2015-04-28 11:30:00,87.41,87.56,87.27,87.49,36200.0,87.41,87.56,87.27,87.49,36200.0
2015-04-28 12:00:00,87.49,87.56,87.4,87.5,22900.0,87.49,87.56,87.4,87.5,22900.0
2015-04-28 12:30:00,87.48,87.79,87.46,87.63,21100.0,87.48,87.79,87.46,87.63,21100.0
2015-04-28 13:00:00,87.62,87.76,87.53,87.53,18900.0,87.62,87.76,87.53,87.53,18900.0
2015-04-28 13:30:00,87.57,87.59,87.43,87.51,27500.0,87.57,87.59,87.43,87.51,27500.0
2015-04-28 14:00:00,87.5,87.55,87.36,87.47,20300.0,87.5,87.55,87.36,87.47,20300.0
2015-04-28 14:30:00,87.44,87.51,87.25,87.25,29700.0,87.44,87.51,87.25,87.25,29700.0
2015-04-28 15:00:00,87.26,87.48,87.26,87.39,39500.0,87.26,87.48,87.26,87.39,39500.0
2015-04-28 15:30:00,87.39,87.43,87.14,87.3,130200.0,87.39,87.43,87.14,87.3,130200.0
2015-04-29 09:30:00,87.0,87.68,86.89,86.96,57700.0,87.0,87.68,86.89,86.96,57700.0
2015-04-29 10:00:00,86.89,86.98,86.33,86.42,70100.0,86.89,86.98,86.33,86.42,70100.0
2015-04-29 10:30:00,86.45,86.57,86.19,86.31,45300.0,86.45,86.57,86.19,86.31,45300.0
2015-04-29 11:00:00,86.32,86.52,86.21,86.25,59400.0,86.32,86.52,86.21,86.25,59400.0
2015-04-29 11:30:00,86.29,86.32,86.06,86.24,64900.0,86.29,86.32,86.06,86.24,64900.0
2015-04-29 12:00:00,86.24,86.26,85.89,85.94,37100.0,86.24,86.26,85.89,85.94,37100.0
2015-04-29 12:30:00,85.91,86.02,85.7,85.84,48100.0,85.91,86.02,85.7,85.84,48100.0
2015-04-29 13:00:00,85.84,85.85,85.42,85.44,79600.0,85.84,85.85,85.42,85.44,79600.0
2015-04-29 13:30:00,85.49,85.72,85.43,85.71,113200.0,85.49,85.72,85.43,85.71,113200.0
2015-04-29 14:00:00,85.78,86.12,85.52,85.88,69700.0,85.78,86.12,85.52,85.88,69700.0
2015-04-29 14:30:00,85.91,86.51,85.88,86.21,98400.0,85.91,86.51,85.88,86.21,98400.0
2015-04-29 15:00:00,86.2,86.42,85.89,86.0,121900.0,86.2,86.42,85.89,86.0,121900.0
2015-04-29 15:30:00,86.0,86.01,85.69,85.72,216300.0,86.0,86.01,85.69,85.72,216300.0
2015-04-30 09:30:00,85.38,86.1,85.01,85.49,152300.0,85.38,86.1,85.01,85.49,152300.0
2015-04-30 10:00:00,85.55,85.68,85.03,85.29,182200.0,85.55,85.68,85.03,85.29,182200.0
2015-04-30 10:30:00,85.23,85.34,84.79,85.0,92400.0,85.23,85.34,84.79,85.0,92400.0
2015-04-30 11:00:00,85.01,85.29,84.87,85.22,94700.0,85.01,85.29,84.87,85.22,94700.0
2015-04-30 11:30:00,85.21,85.45,84.94,84.95,71000.0,85.21,85.45,84.94,84.95,71000.0
2015-04-30 12:00:00,84.96,85.17,84.86,84.87,33800.0,84.96,85.17,84.86,84.87,33800.0
2015-04-30 12:30:00,84.87,85.03,84.67,84.78,47700.0,84.87,85.03,84.67,84.78,47700.0
2015-04-30 13:00:00,84.78,84.88,84.61,84.71,29200.0,84.78,84.88,84.61,84.71,29200.0
2015-04-30 13:30:00,84.7,84.83,84.49,84.49,33800.0,84.7,84.83,84.49,84.49,33800.0
2015-04-30 14:00:00,84.5,84.81,84.47,84.49,52100.0,84.5,84.81,84.47,84.49,52100.0
2015-04-30 14:30:00,84.41,84.43,83.96,83.99,106500.0,84.41,84.43,83.96,83.99,106500.0
2015-04-30 15:00:00,84.0,84.02,83.5,83.57,314700.0,84.0,84.02,83.5,83.57,314700.0
2015-04-30 15:30:00,83.56,83.73,83.39,83.49,406000.0,83.56,83.73,83.39,83.49,406000.0
2015-05-01 09:30:00,83.77,84.52,83.58,83.87,127500.0,83.77,84.52,83.58,83.87,127500.0
2015-05-01 10:00:00,83.93,84.09,83.67,84.02,205300.0,83.93,84.09,83.67,84.02,205300.0
2015-05-01 10:30:00,84.06,84.18,83.88,84.07,114300.0,84.06,84.18,83.88,84.07,114300.0
2015-05-01 11:00:00,84.08,84.17,83.94,83.97,75800.0,84.08,84.17,83.94,83.97,75800.0
2015-05-01 11:30:00,84.0,84.01,83.51,83.87,91200.0,84.0,84.01,83.51,83.87,91200.0
2015-05-01 12:00:00,83.89,84.01,83.74,83.82,82300.0,83.89,84.01,83.74,83.82,82300.0
2015-05-01 12:30:00,83.83,84.0,83.81,83.93,79600.0,83.83,84.0,83.81,83.93,79600.0
2015-05-01 13:00:00,83.93,83.93,83.77,83.81,167400.0,83.93,83.93,83.77,83.81,167400.0
2015-05-01 13:30:00,83.81,84.04,83.78,84.0,129200.0,83.81,84.04,83.78,84.0,129200.0
2015-05-01 14:00:00,84.02,84.02,83.95,84.0,100700.0,84.02,84.02,83.95,84.0,100700.0
2015-05-01 14:30:00,84.0,84.01,83.89,83.97,126700.0,84.0,84.01,83.89,83.97,126700.0
2015-05-01 15:00:00,83.97,84.0,83.89,83.92,161600.0,83.97,84.0,83.89,83.92,161600.0
2015-05-01 15:30:00,83.92,84.25,83.9,83.94,467800.0,83.92,84.25,83.9,83.94,467800.0
2015-05-04 09:30:00,84.28,84.68,84.0,84.44,136700.0,84.28,84.68,84.0,84.44,136700.0
2015-05-04 10:00:00,84.41,84.52,84.32,84.49,85300.0,84.41,84.52,84.32,84.49,85300.0
2015-05-04 10:30:00,84.51,84.55,84.24,84.25,115600.0,84.51,84.55,84.24,84.25,115600.0
2015-05-04 11:00:00,84.25,84.46,84.18,84.37,150300.0,84.25,84.46,84.18,84.37,150300.0
2015-05-04 11:30:00,84.37,84.49,84.33,84.41,86600.0,84.37,84.49,84.33,84.41,86600.0
2015-05-04 12:00:00,84.41,84.42,84.25,84.36,100600.0,84.41,84.42,84.25,84.36,100600.0
2015-05-04 12:30:00,84.38,84.52,84.25,84.45,87000.0,84.38,84.52,84.25,84.45,87000.0
2015-05-04 13:00:00,84.45,84.5,84.25,84.46,66400.0,84.45,84.5,84.25,84.46,66400.0
2015-05-04 13:30:00,84.46,84.6,84.41,84.51,309800.0,84.46,84.6,84.41,84.51,309800.0
2015-05-04 14:00:00,84.52,84.63,84.48,84.6,119700.0,84.52,84.63,84.48,84.6,119700.0
2015-05-04 14:30:00,84.6,84.66,84.33,84.33,96000.0,84.6,84.66,84.33,84.33,96000.0
2015-05-04 15:00:00,84.34,84.53,84.32,84.49,105100.0,84.34,84.53,84.32,84.49,105100.0
2015-05-04 15:30:00,84.5,84.51,83.98,84.0,347100.0,84.5,84.51,83.98,84.0,347100.0
2015-05-05 09:30:00,83.57,84.37,83.35,83.89,80700.0,83.57,84.37,83.35,83.89,80700.0
2015-05-05 10:00:00,83.88,83.88,83.09,83.51,65900.0,83.88,83.88,83.09,83.51,65900.0
2015-05-05 10:30:00,83.55,83.59,83.17,83.38,50400.0,83.55,83.59,83.17,83.38,50400.0
2015-05-05 11:00:00,83.36,83.48,83.15,83.22,106400.0,83.36,83.48,83.15,83.22,106400.0
2015-05-05 11:30:00,83.2,83.7,83.18,83.7,77500.0,83.2,83.7,83.18,83.7,77500.0
2015-05-05 12:00:00,83.71,84.01,83.68,83.94,62000.0,83.71,84.01,83.68,83.94,62000.0
2015-05-05 12:30:00,83.94,83.96,83.76,83.88,46900.0,83.94,83.96,83.76,83.88,46900.0
2015-05-05 13:00:00,83.89,84.09,83.82,84.09,142000.0,83.89,84.09,83.82,84.09,142000.0
2015-05-05 13:30:00,84.05,84.18,83.94,83.97,90100.0,84.05,84.18,83.94,83.97,90100.0
2015-05-05 14:00:00,83.98,84.09,83.85,83.91,76900.0,83.98,84.09,83.85,83.91,76900.0
2015-05-05 14:30:00,83.9,84.22,83.77,84.17,82900.0,83.9,84.22,83.77,84.17,82900.0
2015-05-05 15:00:00,84.17,84.26,84.05,84.17,100900.0,84.17,84.26,84.05,84.17,100900.0
2015-05-05 15:30:00,84.17,84.38,84.02,84.11,239300.0,84.17,84.38,84.02,84.11,239300.0
2015-05-06 09:30:00,84.55,84.72,83.91,84.18,73200.0,84.55,84.72,83.91,84.18,73200.0
2015-05-06 10:00:00,84.24,84.33,83.94,84.09,69700.0,84.24,84.33,83.94,84.09,69700.0
2015-05-06 10:30:00,84.08,84.5,83.85,84.33,97500.0,84.08,84.5,83.85,84.33,97500.0
2015-05-06 11:00:00,84.33,84.39,84.15,84.19,41600.0,84.33,84.39,84.15,84.19,41600.0
2015-05-06 11:30:00,84.23,84.37,84.19,84.29,58000.0,84.23,84.37,84.19,84.29,58000.0
2015-05-06 12:00:00,84.25,84.4,84.19,84.33,33900.0,84.25,84.4,84.19,84.33,33900.0
2015-05-06 12:30:00,84.31,84.51,84.26,84.49,34700.0,84.31,84.51,84.26,84.49,34700.0
2015-05-06 13:00:00,84.45,84.48,84.23,84.32,56500.0,84.45,84.48,84.23,84.32,56500.0
2015-05-06 13:30:00,84.33,84.46,84.26,84.42,37700.0,84.33,84.46,84.26,84.42,37700.0
2015-05-06 14:00:00,84.44,84.47,84.3,84.38,64900.0,84.44,84.47,84.3,84.38,64900.0
2015-05-06 14:30:00,84.35,84.43,84.2,84.39,53500.0,84.35,84.43,84.2,84.39,53500.0
2015-05-06 15:00:00,84.38,84.4,84.22,84.37,83200.0,84.38,84.4,84.22,84.37,83200.0
2015-05-06 15:30:00,84.38,84.58,84.27,84.54,156000.0,84.38,84.58,84.27,84.54,156000.0
2015-05-07 09:30:00,84.34,84.98,84.07,84.41,53800.0,84.34,84.98,84.07,84.41,53800.0
2015-05-07 10:00:00,84.31,84.7,84.1,84.62,36500.0,84.31,84.7,84.1,84.62,36500.0
2015-05-07 10:30:00,84.6,84.91,84.43,84.71,29900.0,84.6,84.91,84.43,84.71,29900.0
2015-05-07 11:00:00,84.69,84.82,84.64,84.66,32600.0,84.69,84.82,84.64,84.66,32600.0
2015-05-07 11:30:00,84.65,84.76,84.57,84.69,36800.0,84.65,84.76,84.57,84.69,36800.0
2015-05-07 12:00:00,84.69,84.99,84.68,84.96,27400.0,84.69,84.99,84.68,84.96,27400.0
2015-05-07 12:30:00,84.98,85.17,84.97,85.15,29100.0,84.98,85.17,84.97,85.15,29100.0
2015-05-07 13:00:00,85.17,85.29,85.13,85.21,30700.0,85.17,85.29,85.13,85.21,30700.0
2015-05-07 13:30:00,85.18,85.27,85.15,85.18,28400.0,85.18,85.27,85.15,85.18,28400.0
2015-05-07 14:00:00,85.2,85.35,85.16,85.33,35400.0,85.2,85.35,85.16,85.33,35400.0
2015-05-07 14:30:00,85.33,85.34,85.11,85.18,27300.0,85.33,85.34,85.11,85.18,27300.0
2015-05-07 15:00:00,85.17,85.27,84.94,84.97,55100.0,85.17,85.27,84.94,84.97,55100.0
2015-05-07 15:30:00,84.98,85.12,84.95,85.04,111000.0,84.98,85.12,84.95,85.04,111000.0
2015-05-08 09:30:00,86.04,87.01,85.9,86.73,95500.0,86.04,87.01,85.9,86.73,95500.0
2015-05-08 10:00:00,86.69,86.74,86.34,86.54,58400.0,86.69,86.74,86.34,86.54,58400.0
2015-05-08 10:30:00,86.56,86.66,86.1,86.44,169900.0,86.56,86.66,86.1,86.44,169900.0
2015-05-08 11:00:00,86.41,86.65,86.3,86.42,89900.0,86.41,86.65,86.3,86.42,89900.0
2015-05-08 11:30:00,86.45,86.47,86.33,86.41,37500.0,86.45,86.47,86.33,86.41,37500.0
2015-05-08 12:00:00,86.43,86.43,86.12,86.19,65100.0,86.43,86.43,86.12,86.19,65100.0
2015-05-08 12:30:00,86.17,86.32,86.13,86.22,85800.0,86.17,86.32,86.13,86.22,85800.0
2015-05-08 13:00:00,86.22,86.24,86.03,86.05,30200.0,86.22,86.24,86.03,86.05,30200.0
2015-05-08 13:30:00,86.05,86.15,85.87,85.92,30100.0,86.05,86.15,85.87,85.92,30100.0
2015-05-08 14:00:00,85.93,86.0,85.84,85.97,31300.0,85.93,86.0,85.84,85.97,31300.0
2015-05-08 14:30:00,85.96,85.98,85.78,85.8,43100.0,85.96,85.98,85.78,85.8,43100.0
2015-05-08 15:00:00,85.82,85.95,85.78,85.81,43000.0,85.82,85.95,85.78,85.81,43000.0
2015-05-08 15:30:00,85.82,85.9,85.68,85.69,143400.0,85.82,85.9,85.68,85.69,143400.0
2015-05-11 09:30:00,84.94,85.54,84.5,85.54,85900.0,84.94,85.54,84.5,85.54,85900.0
2015-05-11 10:00:00,85.61,85.7,85.34,85.56,46200.0,85.61,85.7,85.34,85.56,46200.0
2015-05-11 10:30:00,85.49,85.87,85.22,85.87,60600.0,85.49,85.87,85.22,85.87,60600.0
2015-05-11 11:00:00,85.83,86.15,85.76,85.99,64800.0,85.83,86.15,85.76,85.99,64800.0
2015-05-11 11:30:00,85.97,86.15,85.82,86.1,63100.0,85.97,86.15,85.82,86.1,63100.0
2015-05-11 12:00:00,86.08,86.14,85.96,86.07,34200.0,86.08,86.14,85.96,86.07,34200.0
2015-05-11 12:30:00,86.06,86.25,85.99,86.23,38400.0,86.06,86.25,85.99,86.23,38400.0
2015-05-11 13:00:00,86.21,86.3,86.08,86.27,51200.0,86.21,86.3,86.08,86.27,51200.0
2015-05-11 13:30:00,86.26,86.32,86.14,86.21,42400.0,86.26,86.32,86.14,86.21,42400.0
2015-05-11 14:00:00,86.22,86.33,86.13,86.27,36800.0,86.22,86.33,86.13,86.27,36800.0
2015-05-11 14:30:00,86.27,86.45,86.25,86.3,52700.0,86.27,86.45,86.25,86.3,52700.0
2015-05-11 15:00:00,86.29,86.33,86.13,86.29,71000.0,86.29,86.33,86.13,86.29,71000.0
2015-05-11 15:30:00,86.3,86.36,86.14,86.25,213300.0,86.3,86.36,86.14,86.25,213300.0
2015-05-12 09:30:00,85.85,86.31,85.61,85.82,126500.0,85.85,86.31,85.61,85.82,126500.0
2015-05-12 10:00:00,85.81,85.99,85.66,85.75,84600.0,85.81,85.99,85.66,85.75,84600.0
2015-05-12 10:30:00,85.76,86.39,85.7,86.29,63500.0,85.76,86.39,85.7,86.29,63500.0
2015-05-12 11:00:00,86.29,86.55,86.16,86.24,52300.0,86.29,86.55,86.16,86.24,52300.0
2015-05-12 11:30:00,86.24,86.38,86.15,86.16,38600.0,86.24,86.38,86.15,86.16,38600.0
2015-05-12 12:00:00,86.15,86.19,85.91,86.01,23200.0,86.15,86.19,85.91,86.01,23200.0
2015-05-12 12:30:00,86.0,86.37,85.98,86.31,44300.0,86.0,86.37,85.98,86.31,44300.0
2015-05-12 13:00:00,86.33,86.6,86.29,86.49,61300.0,86.33,86.6,86.29,86.49,61300.0
2015-05-12 13:30:00,86.51,86.53,86.2,86.23,47000.0,86.51,86.53,86.2,86.23,47000.0
2015-05-12 14:00:00,86.24,86.31,86.12,86.22,25900.0,86.24,86.31,86.12,86.22,25900.0
2015-05-12 14:30:00,86.26,86.42,86.13,86.14,48200.0,86.26,86.42,86.13,86.14,48200.0
2015-05-12 15:00:00,86.2,86.22,86.08,86.12,54300.0,86.2,86.22,86.08,86.12,54300.0
2015-05-12 15:30:00,86.14,86.16,85.99,86.0,126200.0,86.14,86.16,85.99,86.0,126200.0
2015-05-13 09:30:00,86.69,86.96,86.37,86.47,111300.0,86.69,86.96,86.37,86.47,111300.0
2015-05-13 10:00:00,86.48,86.49,86.23,86.39,58000.0,86.48,86.49,86.23,86.39,58000.0
2015-05-13 10:30:00,86.39,86.41,86.02,86.35,74300.0,86.39,86.41,86.02,86.35,74300.0
2015-05-13 11:00:00,86.36,86.55,86.24,86.53,59700.0,86.36,86.55,86.24,86.53,59700.0
2015-05-13 11:30:00,86.5,86.67,86.4,86.67,36000.0,86.5,86.67,86.4,86.67,36000.0
2015-05-13 12:00:00,86.67,86.84,86.65,86.79,76000.0,86.67,86.84,86.65,86.79,76000.0
2015-05-13 12:30:00,86.79,86.99,86.75,86.92,59700.0,86.79,86.99,86.75,86.92,59700.0
2015-05-13 13:00:00,86.93,87.11,86.92,87.06,55800.0,86.93,87.11,86.92,87.06,55800.0
2015-05-13 13:30:00,87.07,87.13,87.02,87.08,41100.0,87.07,87.13,87.02,87.08,41100.0
2015-05-13 14:00:00,87.09,87.1,86.89,86.99,36600.0,87.09,87.1,86.89,86.99,36600.0
2015-05-13 14:30:00,86.98,87.06,86.95,87.0,49100.0,86.98,87.06,86.95,87.0,49100.0
2015-05-13 15:00:00,86.99,87.04,86.91,86.94,43000.0,86.99,87.04,86.91,86.94,43000.0
2015-05-13 15:30:00,86.93,86.99,86.88,86.89,96700.0,86.93,86.99,86.88,86.89,96700.0
2015-05-14 09:30:00,86.93,87.87,86.9,87.2,112100.0,86.93,87.87,86.9,87.2,112100.0
2015-05-14 10:00:00,87.22,87.51,87.09,87.51,64200.0,87.22,87.51,87.09,87.51,64200.0
2015-05-14 10:30:00,87.5,87.68,87.36,87.66,27400.0,87.5,87.68,87.36,87.66,27400.0
2015-05-14 11:00:00,87.68,87.84,87.61,87.71,40100.0,87.68,87.84,87.61,87.71,40100.0
2015-05-14 11:30:00,87.71,87.88,87.69,87.85,39600.0,87.71,87.88,87.69,87.85,39600.0
2015-05-14 12:00:00,87.83,87.98,87.79,87.81,31100.0,87.83,87.98,87.79,87.81,31100.0
2015-05-14 12:30:00,87.82,87.96,87.82,87.95,29900.0,87.82,87.96,87.82,87.95,29900.0
2015-05-14 13:00:00,87.97,87.97,87.87,87.93,24600.0,87.97,87.97,87.87,87.93,24600.0
2015-05-14 13:30:00,87.93,88.0,87.86,87.87,30300.0,87.93,88.0,87.86,87.87,30300.0
2015-05-14 14:00:00,87.88,88.01,87.86,87.86,23700.0,87.88,88.01,87.86,87.86,23700.0
2015-05-14 14:30:00,87.87,87.97,87.84,87.96,22200.0,87.87,87.97,87.84,87.96,22200.0
2015-05-14 15:00:00,87.98,88.04,87.91,87.95,52900.0,87.98,88.04,87.91,87.95,52900.0
2015-05-14 15:30:00,87.95,88.07,87.87,88.02,107600.0,87.95,88.07,87.87,88.02,107600.0
2015-05-15 09:30:00,88.42,88.49,87.73,87.78,69400.0,88.42,88.49,87.73,87.78,69400.0
2015-05-15 10:00:00,87.77,87.77,87.4,87.64,25500.0,87.77,87.77,87.4,87.64,25500.0
2015-05-15 10:30:00,87.64,87.71,87.44,87.49,49100.0,87.64,87.71,87.44,87.49,49100.0
2015-05-15 11:00:00,87.51,87.54,87.31,87.31,46200.0,87.51,87.54,87.31,87.31,46200.0
2015-05-15 11:30:00,87.33,87.48,87.33,87.41,21300.0,87.33,87.48,87.33,87.41,21300.0
2015-05-15 12:00:00,87.46,87.51,87.39,87.5,20700.0,87.46,87.51,87.39,87.5,20700.0
2015-05-15 12:30:00,87.48,87.53,87.38,87.41,23100.0,87.48,87.53,87.38,87.41,23100.0
2015-05-15 13:00:00,87.44,87.48,87.25,87.28,16000.0,87.44,87.48,87.25,87.28,16000.0
2015-05-15 13:30:00,87.28,87.3,87.19,87.26,21400.0,87.28,87.3,87.19,87.26,21400.0
2015-05-15 14:00:00,87.25,87.27,87.16,87.19,39100.0,87.25,87.27,87.16,87.19,39100.0
2015-05-15 14:30:00,87.2,87.2,86.97,87.04,100400.0,87.2,87.2,86.97,87.04,100400.0
2015-05-15 15:00:00,87.04,87.11,86.95,87.0,51200.0,87.04,87.11,86.95,87.0,51200.0
2015-05-15 15:30:00,87.0,87.0,86.82,86.85,137000.0,87.0,87.0,86.82,86.85,137000.0
2015-05-18 09:30:00,86.58,86.9,85.11,86.32,126600.0,86.58,86.9,85.11,86.32,126600.0
2015-05-18 10:00:00,86.32,86.36,85.96,86.18,67600.0,86.32,86.36,85.96,86.18,67600.0
2015-05-18 10:30:00,86.15,86.38,86.15,86.28,34400.0,86.15,86.38,86.15,86.28,34400.0
2015-05-18 11:00:00,86.31,86.59,86.29,86.58,43900.0,86.31,86.59,86.29,86.58,43900.0
2015-05-18 11:30:00,86.57,86.71,86.5,86.67,40200.0,86.57,86.71,86.5,86.67,40200.0
2015-05-18 12:00:00,86.69,86.77,86.55,86.59,27700.0,86.69,86.77,86.55,86.59,27700.0
2015-05-18 12:30:00,86.6,86.65,86.4,86.48,44600.0,86.6,86.65,86.4,86.48,44600.0
2015-05-18 13:00:00,86.48,86.64,86.43,86.43,28700.0,86.48,86.64,86.43,86.43,28700.0
2015-05-18 13:30:00,86.46,86.63,86.43,86.57,47600.0,86.46,86.63,86.43,86.57,47600.0
2015-05-18 14:00:00,86.59,86.67,86.53,86.53,64400.0,86.59,86.67,86.53,86.53,64400.0
2015-05-18 14:30:00,86.52,86.62,86.47,86.52,40900.0,86.52,86.62,86.47,86.52,40900.0
2015-05-18 15:00:00,86.52,86.63,86.47,86.51,52400.0,86.52,86.63,86.47,86.51,52400.0
2015-05-18 15:30:00,86.51,86.87,86.44,86.73,207700.0,86.51,86.87,86.44,86.73,207700.0
2015-05-19 09:30:00,87.11,87.11,86.65,86.68,44400.0,87.11,87.11,86.65,86.68,44400.0
2015-05-19 10:00:00,86.7,86.96,86.67,86.9,26800.0,86.7,86.96,86.67,86.9,26800.0
2015-05-19 10:30:00,86.9,87.06,86.89,87.0,38300.0,86.9,87.06,86.89,87.0,38300.0
2015-05-19 11:00:00,86.98,87.18,86.98,87.15,28100.0,86.98,87.18,86.98,87.15,28100.0
2015-05-19 11:30:00,87.16,87.18,86.93,87.06,31100.0,87.16,87.18,86.93,87.06,31100.0
2015-05-19 12:00:00,87.04,87.18,87.03,87.13,49400.0,87.04,87.18,87.03,87.13,49400.0
2015-05-19 12:30:00,87.1,87.16,87.04,87.15,38700.0,87.1,87.16,87.04,87.15,38700.0
2015-05-19 13:00:00,87.15,87.2,87.06,87.1,40500.0,87.15,87.2,87.06,87.1,40500.0
2015-05-19 13:30:00,87.11,87.3,87.07,87.27,39100.0,87.11,87.3,87.07,87.27,39100.0
2015-05-19 14:00:00,87.28,87.34,87.2,87.28,42800.0,87.28,87.34,87.2,87.28,42800.0
2015-05-19 14:30:00,87.28,87.29,87.08,87.11,49200.0,87.28,87.29,87.08,87.11,49200.0
2015-05-19 15:00:00,87.12,87.2,86.87,86.97,58100.0,87.12,87.2,86.87,86.97,58100.0
2015-05-19 15:30:00,86.97,87.0,86.8,86.83,111300.0,86.97,87.0,86.8,86.83,111300.0
2015-05-20 09:30:00,86.86,87.03,86.41,86.87,48500.0,86.86,87.03,86.41,86.87,48500.0
2015-05-20 10:00:00,86.84,87.17,86.66,87.09,103100.0,86.84,87.17,86.66,87.09,103100.0
2015-05-20 10:30:00,87.09,87.54,87.09,87.54,107400.0,87.09,87.54,87.09,87.54,107400.0
2015-05-20 11:00:00,87.54,87.8,87.3,87.73,87900.0,87.54,87.8,87.3,87.73,87900.0
2015-05-20 11:30:00,87.74,87.74,87.45,87.66,57600.0,87.74,87.74,87.45,87.66,57600.0
2015-05-20 12:00:00,87.66,87.8,87.54,87.76,53100.0,87.66,87.8,87.54,87.76,53100.0
2015-05-20 12:30:00,87.76,87.79,87.45,87.5,38700.0,87.76,87.79,87.45,87.5,38700.0
2015-05-20 13:00:00,87.5,87.66,87.5,87.53,33700.0,87.5,87.66,87.5,87.53,33700.0
2015-05-20 13:30:00,87.54,87.56,87.38,87.42,35900.0,87.54,87.56,87.38,87.42,35900.0
2015-05-20 14:00:00,87.42,87.85,87.41,87.76,40200.0,87.42,87.85,87.41,87.76,40200.0
2015-05-20 14:30:00,87.81,87.9,87.52,87.57,43700.0,87.81,87.9,87.52,87.57,43700.0
2015-05-20 15:00:00,87.56,87.56,87.13,87.42,75100.0,87.56,87.56,87.13,87.42,75100.0
2015-05-20 15:30:00,87.43,87.52,87.31,87.36,104300.0,87.43,87.52,87.31,87.36,104300.0
2015-05-21 09:30:00,87.34,87.34,86.44,86.73,53000.0,87.34,87.34,86.44,86.73,53000.0
2015-05-21 10:00:00,86.71,87.22,86.58,86.99,36400.0,86.71,87.22,86.58,86.99,36400.0
2015-05-21 10:30:00,87.01,87.1,86.68,86.72,27700.0,87.01,87.1,86.68,86.72,27700.0
2015-05-21 11:00:00,86.73,87.13,86.65,87.09,36700.0,86.73,87.13,86.65,87.09,36700.0
2015-05-21 11:30:00,87.09,87.17,86.7,86.71,47200.0,87.09,87.17,86.7,86.71,47200.0
2015-05-21 12:00:00,86.7,86.88,86.64,86.87,19800.0,86.7,86.88,86.64,86.87,19800.0
2015-05-21 12:30:00,86.9,86.9,86.65,86.67,16000.0,86.9,86.9,86.65,86.67,16000.0
2015-05-21 13:00:00,86.71,86.77,86.57,86.59,30800.0,86.71,86.77,86.57,86.59,30800.0
2015-05-21 13:30:00,86.6,86.72,86.56,86.59,44600.0,86.6,86.72,86.56,86.59,44600.0
2015-05-21 14:00:00,86.61,86.79,86.58,86.79,34100.0,86.61,86.79,86.58,86.79,34100.0
2015-05-21 14:30:00,86.81,86.82,86.71,86.75,52300.0,86.81,86.82,86.71,86.75,52300.0
2015-05-21 15:00:00,86.73,86.79,86.6,86.76,54800.0,86.73,86.79,86.6,86.76,54800.0
2015-05-21 15:30:00,86.76,86.81,86.64,86.71,126900.0,86.76,86.81,86.64,86.71,126900.0
2015-05-22 09:30:00,86.55,87.07,86.42,87.0,46500.0,86.55,87.07,86.42,87.0,46500.0
2015-05-22 10:00:00,87.01,87.35,86.9,87.11,35100.0,87.01,87.35,86.9,87.11,35100.0
2015-05-22 10:30:00,87.13,87.42,87.07,87.35,50600.0,87.13,87.42,87.07,87.35,50600.0
2015-05-22 11:00:00,87.37,87.44,87.03,87.16,39200.0,87.37,87.44,87.03,87.16,39200.0
2015-05-22 11:30:00,87.17,87.31,87.13,87.18,34100.0,87.17,87.31,87.13,87.18,34100.0
2015-05-22 12:00:00,87.23,87.28,87.14,87.22,16800.0,87.23,87.28,87.14,87.22,16800.0
2015-05-22 12:30:00,87.23,87.37,87.22,87.32,23200.0,87.23,87.37,87.22,87.32,23200.0
2015-05-22 13:00:00,87.28,87.48,87.25,87.38,21700.0,87.28,87.48,87.25,87.38,21700.0
2015-05-22 13:30:00,87.39,87.5,87.31,87.48,23600.0,87.39,87.5,87.31,87.48,23600.0
2015-05-22 14:00:00,87.47,87.47,87.33,87.44,32200.0,87.47,87.47,87.33,87.44,32200.0
2015-05-22 14:30:00,87.44,87.5,87.39,87.45,25100.0,87.44,87.5,87.39,87.45,25100.0
2015-05-22 15:00:00,87.44,87.5,87.41,87.42,31300.0,87.44,87.5,87.41,87.42,31300.0
2015-05-22 15:30:00,87.42,87.47,87.2,87.22,91300.0,87.42,87.47,87.2,87.22,91300.0
2015-05-26 09:30:00,87.2,87.2,86.2,86.6,63200.0,87.2,87.2,86.2,86.6,63200.0
2015-05-26 10:00:00,86.53,86.61,86.01,86.13,58400.0,86.53,86.61,86.01,86.13,58400.0
2015-05-26 10:30:00,86.07,86.11,85.85,85.85,51200.0,86.07,86.11,85.85,85.85,51200.0
2015-05-26 11:00:00,85.87,85.89,85.71,85.87,44400.0,85.87,85.89,85.71,85.87,44400.0
2015-05-26 11:30:00,85.84,85.93,85.77,85.81,150500.0,85.84,85.93,85.77,85.81,150500.0
2015-05-26 12:00:00,85.83,85.86,85.64,85.81,101700.0,85.83,85.86,85.64,85.81,101700.0
2015-05-26 12:30:00,85.84,86.0,85.65,85.65,71700.0,85.84,86.0,85.65,85.65,71700.0
2015-05-26 13:00:00,85.66,85.79,85.59,85.65,101800.0,85.66,85.79,85.59,85.65,101800.0
2015-05-26 13:30:00,85.65,85.8,85.56,85.69,56600.0,85.65,85.8,85.56,85.69,56600.0
2015-05-26 14:00:00,85.72,85.95,85.65,85.93,114700.0,85.72,85.95,85.65,85.93,114700.0
2015-05-26 14:30:00,85.92,86.05,85.79,85.85,88500.0,85.92,86.05,85.79,85.85,88500.0
2015-05-26 15:00:00,85.86,85.9,85.64,85.77,100500.0,85.86,85.9,85.64,85.77,100500.0
2015-05-26 15:30:00,85.78,85.91,85.7,85.81,162000.0,85.78,85.91,85.7,85.81,162000.0
2015-05-27 09:30:00,84.24,84.52,82.23,82.95,737700.0,84.24,84.52,82.23,82.95,737700.0
2015-05-27 10:00:00,82.93,83.11,82.5,82.68,405200.0,82.93,83.11,82.5,82.68,405200.0
2015-05-27 10:30:00,82.69,83.25,82.69,83.25,201700.0,82.69,83.25,82.69,83.25,201700.0
2015-05-27 11:00:00,83.22,83.46,83.04,83.08,163700.0,83.22,83.46,83.04,83.08,163700.0
2015-05-27 11:30:00,83.08,83.29,82.97,83.0,119700.0,83.08,83.29,82.97,83.0,119700.0
2015-05-27 12:00:00,83.01,83.01,82.53,82.84,206400.0,83.01,83.01,82.53,82.84,206400.0
2015-05-27 12:30:00,82.84,82.96,82.68,82.87,184900.0,82.84,82.96,82.68,82.87,184900.0
2015-05-27 13:00:00,82.85,83.01,82.77,82.95,102100.0,82.85,83.01,82.77,82.95,102100.0
2015-05-27 13:30:00,82.96,83.42,82.95,83.41,138000.0,82.96,83.42,82.95,83.41,138000.0
2015-05-27 14:00:00,83.41,83.62,83.41,83.48,87900.0,83.41,83.62,83.41,83.48,87900.0
2015-05-27 14:30:00,83.49,83.83,83.36,83.83,121500.0,83.49,83.83,83.36,83.83,121500.0
2015-05-27 15:00:00,83.82,83.87,83.55,83.84,151000.0,83.82,83.87,83.55,83.84,151000.0
2015-05-27 15:30:00,83.84,84.02,83.78,83.81,269100.0,83.84,84.02,83.78,83.81,269100.0
2015-05-28 09:30:00,83.74,85.5,83.5,85.37,363200.0,83.74,85.5,83.5,85.37,363200.0
2015-05-28 10:00:00,85.36,85.79,85.13,85.43,182200.0,85.36,85.79,85.13,85.43,182200.0
2015-05-28 10:30:00,85.39,85.49,85.17,85.36,140300.0,85.39,85.49,85.17,85.36,140300.0
2015-05-28 11:00:00,85.38,85.48,85.27,85.3,134500.0,85.38,85.48,85.27,85.3,134500.0
2015-05-28 11:30:00,85.29,85.34,84.7,84.72,78600.0,85.29,85.34,84.7,84.72,78600.0
2015-05-28 12:00:00,84.7,85.13,84.7,85.11,54900.0,84.7,85.13,84.7,85.11,54900.0
2015-05-28 12:30:00,85.12,85.12,84.76,84.88,61200.0,85.12,85.12,84.76,84.88,61200.0
2015-05-28 13:00:00,84.88,85.11,84.74,84.98,44800.0,84.88,85.11,84.74,84.98,44800.0
2015-05-28 13:30:00,84.96,85.2,84.85,85.08,43900.0,84.96,85.2,84.85,85.08,43900.0
2015-05-28 14:00:00,85.1,85.12,84.89,85.09,39400.0,85.1,85.12,84.89,85.09,39400.0
2015-05-28 14:30:00,85.09,85.12,84.98,85.02,55700.0,85.09,85.12,84.98,85.02,55700.0
2015-05-28 15:00:00,85.04,85.19,84.96,85.0,55900.0,85.04,85.19,84.96,85.0,55900.0
2015-05-28 15:30:00,85.03,85.28,85.02,85.19,153500.0,85.03,85.28,85.02,85.19,153500.0
2015-05-29 09:30:00,85.3,85.3,84.24,84.29,80900.0,85.3,85.3,84.24,84.29,80900.0
2015-05-29 10:00:00,84.32,84.51,83.96,83.97,31300.0,84.32,84.51,83.96,83.97,31300.0
2015-05-29 10:30:00,83.91,84.26,83.69,83.7,83500.0,83.91,84.26,83.69,83.7,83500.0
2015-05-29 11:00:00,83.69,84.05,83.63,83.9,56400.0,83.69,84.05,83.63,83.9,56400.0
2015-05-29 11:30:00,83.9,84.46,83.9,84.45,74700.0,83.9,84.46,83.9,84.45,74700.0
2015-05-29 12:00:00,84.43,84.75,84.43,84.68,44800.0,84.43,84.75,84.43,84.68,44800.0
2015-05-29 12:30:00,84.66,84.85,84.66,84.73,20400.0,84.66,84.85,84.66,84.73,20400.0
2015-05-29 13:00:00,84.7,84.91,84.69,84.9,23500.0,84.7,84.91,84.69,84.9,23500.0
2015-05-29 13:30:00,84.91,84.93,84.77,84.8,34200.0,84.91,84.93,84.77,84.8,34200.0
2015-05-29 14:00:00,84.78,84.78,84.56,84.64,31100.0,84.78,84.78,84.56,84.64,31100.0
2015-05-29 14:30:00,84.63,84.69,84.46,84.66,37100.0,84.63,84.69,84.46,84.66,37100.0
2015-05-29 15:00:00,84.67,84.97,84.6,84.91,84700.0,84.67,84.97,84.6,84.91,84700.0
2015-05-29 15:30:00,84.92,84.98,84.71,84.76,115600.0,84.92,84.98,84.71,84.76,115600.0
2015-06-01 09:30:00,85.44,85.44,84.42,84.65,69545.0,85.44,85.44,84.42,84.65,69545.0
2015-06-01 10:00:00,84.67,84.79,84.31,84.46,69526.0,84.67,84.79,84.31,84.46,69526.0
2015-06-01 10:30:00,84.44,84.57,84.09,84.5,55714.0,84.44,84.57,84.09,84.5,55714.0
2015-06-01 11:00:00,84.5,84.55,84.29,84.29,47037.0,84.5,84.55,84.29,84.29,47037.0
2015-06-01 11:30:00,84.3,84.7,84.3,84.63,41778.0,84.3,84.7,84.3,84.63,41778.0
2015-06-01 12:00:00,84.62,85.19,84.59,85.17,46062.0,84.62,85.19,84.59,85.17,46062.0
2015-06-01 12:30:00,85.2,85.24,84.98,85.21,25418.0,85.2,85.24,84.98,85.21,25418.0
2015-06-01 13:00:00,85.21,85.23,84.95,85.02,25087.0,85.21,85.23,84.95,85.02,25087.0
2015-06-01 13:30:00,85.03,85.1,84.93,85.01,24375.0,85.03,85.1,84.93,85.01,24375.0
2015-06-01 14:00:00,85.03,85.03,84.74,84.78,36483.0,85.03,85.03,84.74,84.78,36483.0
2015-06-01 14:30:00,84.8,84.9,84.76,84.77,48548.0,84.8,84.9,84.76,84.77,48548.0
2015-06-01 15:00:00,84.77,84.81,84.67,84.68,61746.0,84.77,84.81,84.67,84.68,61746.0
2015-06-01 15:30:00,84.68,84.74,84.53,84.68,142780.0,84.68,84.74,84.53,84.68,142780.0
2015-06-02 09:30:00,84.61,84.67,83.44,84.1,56234.0,84.61,84.67,83.44,84.1,56234.0
2015-06-02 10:00:00,84.09,84.14,83.78,83.83,55230.0,84.09,84.14,83.78,83.83,55230.0
2015-06-02 10:30:00,83.84,84.1,83.56,83.67,105145.0,83.84,84.1,83.56,83.67,105145.0
2015-06-02 11:00:00,83.64,84.0,83.62,83.82,65068.0,83.64,84.0,83.62,83.82,65068.0
2015-06-02 11:30:00,83.81,84.1,83.81,84.05,55271.0,83.81,84.1,83.81,84.05,55271.0
2015-06-02 12:00:00,84.05,84.11,83.91,83.91,78584.0,84.05,84.11,83.91,83.91,78584.0
2015-06-02 12:30:00,83.92,84.01,83.77,83.99,50932.0,83.92,84.01,83.77,83.99,50932.0
2015-06-02 13:00:00,84.0,84.05,83.7,83.75,86298.0,84.0,84.05,83.7,83.75,86298.0
2015-06-02 13:30:00,83.72,83.8,83.65,83.68,47481.0,83.72,83.8,83.65,83.68,47481.0
2015-06-02 14:00:00,83.67,83.74,83.52,83.53,82211.0,83.67,83.74,83.52,83.53,82211.0
2015-06-02 14:30:00,83.52,83.61,83.36,83.54,86459.0,83.52,83.61,83.36,83.54,86459.0
2015-06-02 15:00:00,83.54,83.69,83.51,83.58,91383.0,83.54,83.69,83.51,83.58,91383.0
2015-06-02 15:30:00,83.58,83.73,83.53,83.59,195530.0,83.58,83.73,83.53,83.59,195530.0
2015-06-03 09:30:00,84.23,84.23,83.39,83.78,68314.0,84.23,84.23,83.39,83.78,68314.0
2015-06-03 10:00:00,83.78,84.11,83.75,83.94,119602.0,83.78,84.11,83.75,83.94,119602.0
2015-06-03 10:30:00,83.94,84.17,83.82,84.06,76916.0,83.94,84.17,83.82,84.06,76916.0
2015-06-03 11:00:00,84.09,84.1,83.76,83.81,84417.0,84.09,84.1,83.76,83.81,84417.0
2015-06-03 11:30:00,83.79,83.91,83.68,83.72,65752.0,83.79,83.91,83.68,83.72,65752.0
2015-06-03 12:00:00,83.71,83.75,83.63,83.71,42683.0,83.71,83.75,83.63,83.71,42683.0
2015-06-03 12:30:00,83.71,83.73,83.58,83.65,51441.0,83.71,83.73,83.58,83.65,51441.0
2015-06-03 13:00:00,83.66,83.67,83.59,83.62,86349.0,83.66,83.67,83.59,83.62,86349.0
2015-06-03 13:30:00,83.62,83.7,83.58,83.64,75657.0,83.62,83.7,83.58,83.64,75657.0
2015-06-03 14:00:00,83.66,83.7,83.54,83.67,119782.0,83.66,83.7,83.54,83.67,119782.0
2015-06-03 14:30:00,83.68,83.79,83.6,83.72,63578.0,83.68,83.79,83.6,83.72,63578.0
2015-06-03 15:00:00,83.72,83.8,83.64,83.74,71338.0,83.72,83.8,83.64,83.74,71338.0
2015-06-03 15:30:00,83.73,83.76,83.64,83.7,209453.0,83.73,83.76,83.64,83.7,209453.0
2015-06-04 09:30:00,83.76,84.17,83.36,84.0,94389.0,83.76,84.17,83.36,84.0,94389.0
2015-06-04 10:00:00,83.98,84.24,83.96,84.04,67379.0,83.98,84.24,83.96,84.04,67379.0
2015-06-04 10:30:00,84.04,84.24,83.88,83.92,53797.0,84.04,84.24,83.88,83.92,53797.0
2015-06-04 11:00:00,83.94,84.01,83.7,83.79,36610.0,83.94,84.01,83.7,83.79,36610.0
2015-06-04 11:30:00,83.8,83.9,83.6,83.67,30955.0,83.8,83.9,83.6,83.67,30955.0
2015-06-04 12:00:00,83.67,83.78,83.65,83.71,19037.0,83.67,83.78,83.65,83.71,19037.0
2015-06-04 12:30:00,83.71,83.84,83.67,83.75,21359.0,83.71,83.84,83.67,83.75,21359.0
2015-06-04 13:00:00,83.72,83.75,83.49,83.5,34646.0,83.72,83.75,83.49,83.5,34646.0
2015-06-04 13:30:00,83.48,83.52,83.18,83.31,124109.0,83.48,83.52,83.18,83.31,124109.0
2015-06-04 14:00:00,83.28,83.6,83.21,83.46,53758.0,83.28,83.6,83.21,83.46,53758.0
2015-06-04 14:30:00,83.49,83.53,83.4,83.49,64557.0,83.49,83.53,83.4,83.49,64557.0
2015-06-04 15:00:00,83.48,83.53,83.45,83.48,58752.0,83.48,83.53,83.45,83.48,58752.0
2015-06-04 15:30:00,83.46,83.68,83.46,83.66,157475.0,83.46,83.68,83.46,83.66,157475.0
2015-06-05 09:30:00,83.9,83.9,82.94,83.37,132651.0,83.9,83.9,82.94,83.37,132651.0
2015-06-05 10:00:00,83.36,84.33,83.32,84.08,95391.0,83.36,84.33,83.32,84.08,95391.0
2015-06-05 10:30:00,84.08,84.58,84.06,84.19,65393.0,84.08,84.58,84.06,84.19,65393.0
2015-06-05 11:00:00,84.22,84.54,84.17,84.32,60851.0,84.22,84.54,84.17,84.32,60851.0
2015-06-05 11:30:00,84.3,84.35,83.94,84.01,63297.0,84.3,84.35,83.94,84.01,63297.0
2015-06-05 12:00:00,84.01,84.01,83.71,83.75,51434.0,84.01,84.01,83.71,83.75,51434.0
2015-06-05 12:30:00,83.73,83.78,83.63,83.69,86222.0,83.73,83.78,83.63,83.69,86222.0
2015-06-05 13:00:00,83.68,83.71,83.6,83.69,86153.0,83.68,83.71,83.6,83.69,86153.0
2015-06-05 13:30:00,83.69,83.77,83.62,83.74,45697.0,83.69,83.77,83.62,83.74,45697.0
2015-06-05 14:00:00,83.75,83.84,83.71,83.84,44047.0,83.75,83.84,83.71,83.84,44047.0
2015-06-05 14:30:00,83.85,83.87,83.65,83.76,69636.0,83.85,83.87,83.65,83.76,69636.0
2015-06-05 15:00:00,83.76,83.9,83.71,83.82,108839.0,83.76,83.9,83.71,83.82,108839.0
2015-06-05 15:30:00,83.82,83.92,83.67,83.79,124358.0,83.82,83.92,83.67,83.79,124358.0
2015-06-08 09:30:00,83.98,84.25,83.55,83.66,88386.0,83.98,84.25,83.55,83.66,88386.0
2015-06-08 10:00:00,83.6,83.74,83.47,83.52,42444.0,83.6,83.74,83.47,83.52,42444.0
2015-06-08 10:30:00,83.5,83.58,83.33,83.48,41418.0,83.5,83.58,83.33,83.48,41418.0
2015-06-08 11:00:00,83.46,83.73,83.3,83.58,36639.0,83.46,83.73,83.3,83.58,36639.0
2015-06-08 11:30:00,83.55,83.64,83.3,83.43,33840.0,83.55,83.64,83.3,83.43,33840.0
2015-06-08 12:00:00,83.46,83.47,83.16,83.37,41398.0,83.46,83.47,83.16,83.37,41398.0
2015-06-08 12:30:00,83.35,83.39,83.12,83.19,29500.0,83.35,83.39,83.12,83.19,29500.0
2015-06-08 13:00:00,83.19,83.27,83.09,83.12,22001.0,83.19,83.27,83.09,83.12,22001.0
2015-06-08 13:30:00,83.16,83.16,82.94,83.07,42497.0,83.16,83.16,82.94,83.07,42497.0
2015-06-08 14:00:00,83.09,83.43,82.99,83.43,29718.0,83.09,83.43,82.99,83.43,29718.0
2015-06-08 14:30:00,83.45,83.54,83.34,83.37,48795.0,83.45,83.54,83.34,83.37,48795.0
2015-06-08 15:00:00,83.38,83.43,83.28,83.35,39328.0,83.38,83.43,83.28,83.35,39328.0
2015-06-08 15:30:00,83.35,83.38,83.1,83.22,191835.0,83.35,83.38,83.1,83.22,191835.0
2015-06-09 09:30:00,83.94,83.94,83.05,83.14,74778.0,83.94,83.94,83.05,83.14,74778.0
2015-06-09 10:00:00,83.12,83.22,82.55,82.61,62308.0,83.12,83.22,82.55,82.61,62308.0
2015-06-09 10:30:00,82.64,83.14,82.57,82.98,66263.0,82.64,83.14,82.57,82.98,66263.0
2015-06-09 11:00:00,82.99,83.3,82.99,83.26,89456.0,82.99,83.3,82.99,83.26,89456.0
2015-06-09 11:30:00,83.28,83.46,83.12,83.14,42888.0,83.28,83.46,83.12,83.14,42888.0
2015-06-09 12:00:00,83.16,83.27,83.1,83.1,30548.0,83.16,83.27,83.1,83.1,30548.0
2015-06-09 12:30:00,83.1,83.38,83.1,83.37,53186.0,83.1,83.38,83.1,83.37,53186.0
2015-06-09 13:00:00,83.34,83.52,83.27,83.52,23937.0,83.34,83.52,83.27,83.52,23937.0
2015-06-09 13:30:00,83.53,83.56,83.41,83.44,34880.0,83.53,83.56,83.41,83.44,34880.0
2015-06-09 14:00:00,83.42,83.78,83.41,83.74,54176.0,83.42,83.78,83.41,83.74,54176.0
2015-06-09 14:30:00,83.74,83.77,83.5,83.58,33501.0,83.74,83.77,83.5,83.58,33501.0
2015-06-09 15:00:00,83.55,83.68,83.46,83.63,44587.0,83.55,83.68,83.46,83.63,44587.0
2015-06-09 15:30:00,83.62,83.76,83.55,83.59,115452.0,83.62,83.76,83.55,83.59,115452.0
2015-06-10 09:30:00,84.12,84.29,83.83,84.16,64634.0,84.12,84.29,83.83,84.16,64634.0
2015-06-10 10:00:00,84.13,84.46,84.13,84.4,72124.0,84.13,84.46,84.13,84.4,72124.0
2015-06-10 10:30:00,84.42,84.5,84.25,84.43,47034.0,84.42,84.5,84.25,84.43,47034.0
2015-06-10 11:00:00,84.43,84.88,84.38,84.78,50922.0,84.43,84.88,84.38,84.78,50922.0
2015-06-10 11:30:00,84.82,84.85,84.67,84.83,38713.0,84.82,84.85,84.67,84.83,38713.0
2015-06-10 12:00:00,84.82,84.98,84.61,84.76,33067.0,84.82,84.98,84.61,84.76,33067.0
2015-06-10 12:30:00,84.77,84.8,84.61,84.68,28811.0,84.77,84.8,84.61,84.68,28811.0
2015-06-10 13:00:00,84.69,84.72,84.55,84.67,27620.0,84.69,84.72,84.55,84.67,27620.0
2015-06-10 13:30:00,84.66,84.86,84.61,84.74,30475.0,84.66,84.86,84.61,84.74,30475.0
2015-06-10 14:00:00,84.76,84.98,84.72,84.92,36318.0,84.76,84.98,84.72,84.92,36318.0
2015-06-10 14:30:00,84.91,84.93,84.76,84.9,37269.0,84.91,84.93,84.76,84.9,37269.0
2015-06-10 15:00:00,84.92,84.96,84.87,84.95,58039.0,84.92,84.96,84.87,84.95,58039.0
2015-06-10 15:30:00,84.94,84.95,84.76,84.76,120324.0,84.94,84.95,84.76,84.76,120324.0
2015-06-11 09:30:00,85.0,85.31,84.68,84.79,100403.0,85.0,85.31,84.68,84.79,100403.0
2015-06-11 10:00:00,84.82,84.97,84.72,84.85,49451.0,84.82,84.97,84.72,84.85,49451.0
2015-06-11 10:30:00,84.85,84.85,84.58,84.69,88617.0,84.85,84.85,84.58,84.69,88617.0
2015-06-11 11:00:00,84.71,84.81,84.55,84.66,33395.0,84.71,84.81,84.55,84.66,33395.0
2015-06-11 11:30:00,84.66,84.77,84.63,84.74,31063.0,84.66,84.77,84.63,84.74,31063.0
2015-06-11 12:00:00,84.74,84.78,84.58,84.7,22482.0,84.74,84.78,84.58,84.7,22482.0
2015-06-11 12:30:00,84.71,84.75,84.62,84.75,14235.0,84.71,84.75,84.62,84.75,14235.0
2015-06-11 13:00:00,84.75,84.75,84.58,84.6,21494.0,84.75,84.75,84.58,84.6,21494.0
2015-06-11 13:30:00,84.61,84.8,84.6,84.78,42133.0,84.61,84.8,84.6,84.78,42133.0
2015-06-11 14:00:00,84.8,84.82,84.71,84.72,17404.0,84.8,84.82,84.71,84.72,17404.0
2015-06-11 14:30:00,84.72,84.85,84.72,84.75,22306.0,84.72,84.85,84.72,84.75,22306.0
2015-06-11 15:00:00,84.75,84.91,84.73,84.88,40427.0,84.75,84.91,84.73,84.88,40427.0
2015-06-11 15:30:00,84.88,84.9,84.68,84.76,137808.0,84.88,84.9,84.68,84.76,137808.0
2015-06-12 09:30:00,84.6,84.85,84.03,84.35,81344.0,84.6,84.85,84.03,84.35,81344.0
2015-06-12 10:00:00,84.35,84.47,84.01,84.2,51482.0,84.35,84.47,84.01,84.2,51482.0
2015-06-12 10:30:00,84.21,84.42,83.91,83.97,59339.0,84.21,84.42,83.91,83.97,59339.0
2015-06-12 11:00:00,83.96,84.19,83.93,84.11,48122.0,83.96,84.19,83.93,84.11,48122.0
2015-06-12 11:30:00,84.11,84.24,83.9,83.92,40367.0,84.11,84.24,83.9,83.92,40367.0
2015-06-12 12:00:00,83.92,84.08,83.85,84.01,30757.0,83.92,84.08,83.85,84.01,30757.0
2015-06-12 12:30:00,84.05,84.07,83.86,83.94,38838.0,84.05,84.07,83.86,83.94,38838.0
2015-06-12 13:00:00,83.92,83.99,83.78,83.84,31661.0,83.92,83.99,83.78,83.84,31661.0
2015-06-12 13:30:00,83.87,83.96,83.78,83.91,36399.0,83.87,83.96,83.78,83.91,36399.0
2015-06-12 14:00:00,83.93,83.95,83.81,83.9,30869.0,83.93,83.95,83.81,83.9,30869.0
2015-06-12 14:30:00,83.91,83.91,83.57,83.59,67015.0,83.91,83.91,83.57,83.59,67015.0
2015-06-12 15:00:00,83.61,83.75,83.47,83.72,90661.0,83.61,83.75,83.47,83.72,90661.0
2015-06-12 15:30:00,83.74,83.8,83.64,83.71,133591.0,83.74,83.8,83.64,83.71,133591.0
2015-06-15 09:30:00,83.12,83.53,82.1,82.14,106910.0,83.12,83.53,82.1,82.14,106910.0
2015-06-15 10:00:00,82.15,82.78,82.11,82.54,60477.0,82.15,82.78,82.11,82.54,60477.0
2015-06-15 10:30:00,82.56,82.92,82.46,82.69,52785.0,82.56,82.92,82.46,82.69,52785.0
2015-06-15 11:00:00,82.7,82.8,82.39,82.4,124022.0,82.7,82.8,82.39,82.4,124022.0
2015-06-15 11:30:00,82.34,82.78,82.32,82.65,75084.0,82.34,82.78,82.32,82.65,75084.0
2015-06-15 12:00:00,82.67,82.76,82.52,82.56,69135.0,82.67,82.76,82.52,82.56,69135.0
2015-06-15 12:30:00,82.58,82.97,82.58,82.95,37357.0,82.58,82.97,82.58,82.95,37357.0
2015-06-15 13:00:00,82.95,82.98,82.78,82.83,41563.0,82.95,82.98,82.78,82.83,41563.0
2015-06-15 13:30:00,82.83,82.98,82.63,82.83,43993.0,82.83,82.98,82.63,82.83,43993.0
2015-06-15 14:00:00,82.86,82.94,82.75,82.86,39472.0,82.86,82.94,82.75,82.86,39472.0
2015-06-15 14:30:00,82.87,82.91,82.69,82.75,62690.0,82.87,82.91,82.69,82.75,62690.0
2015-06-15 15:00:00,82.76,82.8,82.64,82.67,79462.0,82.76,82.8,82.64,82.67,79462.0
2015-06-15 15:30:00,82.69,82.94,82.65,82.83,221337.0,82.69,82.94,82.65,82.83,221337.0
2015-06-16 09:30:00,82.88,83.5,82.62,83.4,73253.0,82.88,83.5,82.62,83.4,73253.0
2015-06-16 10:00:00,83.45,83.47,83.18,83.44,62111.0,83.45,83.47,83.18,83.44,62111.0
2015-06-16 10:30:00,83.41,83.48,83.34,83.4,30780.0,83.41,83.48,83.34,83.4,30780.0
2015-06-16 11:00:00,83.41,83.52,83.29,83.48,41097.0,83.41,83.52,83.29,83.48,41097.0
2015-06-16 11:30:00,83.48,83.56,83.41,83.47,30438.0,83.48,83.56,83.41,83.47,30438.0
2015-06-16 12:00:00,83.52,83.57,83.4,83.55,39467.0,83.52,83.57,83.4,83.55,39467.0
2015-06-16 12:30:00,83.57,83.59,83.48,83.52,41670.0,83.57,83.59,83.48,83.52,41670.0
2015-06-16 13:00:00,83.51,83.59,83.45,83.54,32713.0,83.51,83.59,83.45,83.54,32713.0
2015-06-16 13:30:00,83.54,83.62,83.52,83.58,30388.0,83.54,83.62,83.52,83.58,30388.0
2015-06-16 14:00:00,83.6,83.75,83.56,83.56,35765.0,83.6,83.75,83.56,83.56,35765.0
2015-06-16 14:30:00,83.59,83.67,83.53,83.6,54467.0,83.59,83.67,83.53,83.6,54467.0
2015-06-16 15:00:00,83.61,83.7,83.51,83.55,50822.0,83.61,83.7,83.51,83.55,50822.0
2015-06-16 15:30:00,83.56,83.58,83.42,83.51,121295.0,83.56,83.58,83.42,83.51,121295.0
2015-06-17 09:30:00,83.84,84.12,83.69,83.77,71214.0,83.84,84.12,83.69,83.77,71214.0
2015-06-17 10:00:00,83.77,83.85,83.55,83.68,69071.0,83.77,83.85,83.55,83.68,69071.0
2015-06-17 10:30:00,83.68,83.98,83.64,83.9,87075.0,83.68,83.98,83.64,83.9,87075.0
2015-06-17 11:00:00,83.91,84.04,83.7,83.76,80602.0,83.91,84.04,83.7,83.76,80602.0
2015-06-17 11:30:00,83.79,83.95,83.72,83.91,72466.0,83.79,83.95,83.72,83.91,72466.0
2015-06-17 12:00:00,83.92,83.93,83.67,83.86,32800.0,83.92,83.93,83.67,83.86,32800.0
2015-06-17 12:30:00,83.83,83.88,83.48,83.49,67688.0,83.83,83.88,83.48,83.49,67688.0
2015-06-17 13:00:00,83.52,83.63,83.37,83.62,40326.0,83.52,83.63,83.37,83.62,40326.0
2015-06-17 13:30:00,83.58,83.74,83.5,83.64,86300.0,83.58,83.74,83.5,83.64,86300.0
2015-06-17 14:00:00,83.62,83.85,83.45,83.8,177689.0,83.62,83.85,83.45,83.8,177689.0
2015-06-17 14:30:00,83.8,84.36,83.79,84.27,123536.0,83.8,84.36,83.79,84.27,123536.0
2015-06-17 15:00:00,84.28,84.32,84.19,84.19,120214.0,84.28,84.32,84.19,84.19,120214.0
2015-06-17 15:30:00,84.2,84.26,83.94,83.96,186540.0,84.2,84.26,83.94,83.96,186540.0
2015-06-18 09:30:00,84.34,84.72,84.05,84.51,108468.0,84.34,84.72,84.05,84.51,108468.0
2015-06-18 10:00:00,84.53,84.99,84.47,84.71,160051.0,84.53,84.99,84.47,84.71,160051.0
2015-06-18 10:30:00,84.71,85.0,84.58,84.97,89597.0,84.71,85.0,84.58,84.97,89597.0
2015-06-18 11:00:00,85.0,85.08,84.83,84.99,72648.0,85.0,85.08,84.83,84.99,72648.0
2015-06-18 11:30:00,84.98,85.07,84.91,85.0,59029.0,84.98,85.07,84.91,85.0,59029.0
2015-06-18 12:00:00,85.03,85.04,84.88,84.95,39557.0,85.03,85.04,84.88,84.95,39557.0
2015-06-18 12:30:00,84.96,85.07,84.8,84.81,44053.0,84.96,85.07,84.8,84.81,44053.0
2015-06-18 13:00:00,84.83,84.9,84.64,84.76,47400.0,84.83,84.9,84.64,84.76,47400.0
2015-06-18 13:30:00,84.75,84.83,84.6,84.61,51723.0,84.75,84.83,84.6,84.61,51723.0
2015-06-18 14:00:00,84.61,84.79,84.61,84.73,66907.0,84.61,84.79,84.61,84.73,66907.0
2015-06-18 14:30:00,84.76,84.88,84.73,84.8,78464.0,84.76,84.88,84.73,84.8,78464.0
2015-06-18 15:00:00,84.82,84.86,84.76,84.8,102708.0,84.82,84.86,84.76,84.8,102708.0
2015-06-18 15:30:00,84.81,84.84,84.69,84.71,133329.0,84.81,84.84,84.69,84.71,133329.0
2015-06-19 09:30:00,84.77,85.2,84.19,84.27,208521.0,84.77,85.2,84.19,84.27,208521.0
2015-06-19 10:00:00,84.26,84.42,84.05,84.1,63887.0,84.26,84.42,84.05,84.1,63887.0
2015-06-19 10:30:00,84.11,84.34,84.02,84.29,36760.0,84.11,84.34,84.02,84.29,36760.0
2015-06-19 11:00:00,84.25,84.47,84.18,84.34,41257.0,84.25,84.47,84.18,84.34,41257.0
2015-06-19 11:30:00,84.36,84.39,84.14,84.21,33898.0,84.36,84.39,84.14,84.21,33898.0
2015-06-19 12:00:00,84.19,84.27,84.09,84.2,28107.0,84.19,84.27,84.09,84.2,28107.0
2015-06-19 12:30:00,84.18,84.2,84.11,84.12,20481.0,84.18,84.2,84.11,84.12,20481.0
2015-06-19 13:00:00,84.11,84.11,83.98,84.04,24269.0,84.11,84.11,83.98,84.04,24269.0
2015-06-19 13:30:00,84.05,84.09,84.01,84.06,41590.0,84.05,84.09,84.01,84.06,41590.0
2015-06-19 14:00:00,84.06,84.07,83.94,83.96,41671.0,84.06,84.07,83.94,83.96,41671.0
2015-06-19 14:30:00,83.96,84.07,83.93,83.94,36823.0,83.96,84.07,83.93,83.94,36823.0
2015-06-19 15:00:00,83.95,83.95,83.71,83.73,55478.0,83.95,83.95,83.71,83.73,55478.0
2015-06-19 15:30:00,83.74,83.96,83.68,83.72,194495.0,83.74,83.96,83.68,83.72,194495.0
2015-06-22 09:30:00,84.69,84.82,83.73,83.74,118326.0,84.69,84.82,83.73,83.74,118326.0
2015-06-22 10:00:00,83.77,84.37,83.67,84.34,26796.0,83.77,84.37,83.67,84.34,26796.0
2015-06-22 10:30:00,84.32,84.45,84.02,84.43,73157.0,84.32,84.45,84.02,84.43,73157.0
2015-06-22 11:00:00,84.42,84.7,84.4,84.69,33022.0,84.42,84.7,84.4,84.69,33022.0
2015-06-22 11:30:00,84.67,84.67,84.25,84.28,17494.0,84.67,84.67,84.25,84.28,17494.0
2015-06-22 12:00:00,84.22,84.25,83.85,83.92,32178.0,84.22,84.25,83.85,83.92,32178.0
2015-06-22 12:30:00,83.93,84.15,83.91,83.95,36925.0,83.93,84.15,83.91,83.95,36925.0
2015-06-22 13:00:00,83.95,84.04,83.9,83.97,25463.0,83.95,84.04,83.9,83.97,25463.0
2015-06-22 13:30:00,83.97,84.06,83.9,84.06,26973.0,83.97,84.06,83.9,84.06,26973.0
2015-06-22 14:00:00,84.05,84.1,83.97,84.01,24939.0,84.05,84.1,83.97,84.01,24939.0
2015-06-22 14:30:00,84.0,84.09,83.97,84.06,36499.0,84.0,84.09,83.97,84.06,36499.0
2015-06-22 15:00:00,84.06,84.22,84.06,84.17,15316.0,84.06,84.22,84.06,84.17,15316.0
2015-06-22 15:30:00,84.18,84.22,83.9,83.94,107076.0,84.18,84.22,83.9,83.94,107076.0
2015-06-23 09:30:00,84.46,84.59,83.52,83.66,85184.0,84.46,84.59,83.52,83.66,85184.0
2015-06-23 10:00:00,83.67,83.98,83.63,83.79,60183.0,83.67,83.98,83.63,83.79,60183.0
2015-06-23 10:30:00,83.77,84.01,83.76,83.9,40419.0,83.77,84.01,83.76,83.9,40419.0
2015-06-23 11:00:00,83.88,84.07,83.79,83.79,54639.0,83.88,84.07,83.79,83.79,54639.0
2015-06-23 11:30:00,83.77,83.96,83.67,83.72,41615.0,83.77,83.96,83.67,83.72,41615.0
2015-06-23 12:00:00,83.72,83.74,83.47,83.55,40675.0,83.72,83.74,83.47,83.55,40675.0
2015-06-23 12:30:00,83.55,83.57,83.46,83.51,36024.0,83.55,83.57,83.46,83.51,36024.0
2015-06-23 13:00:00,83.51,83.65,83.44,83.56,34869.0,83.51,83.65,83.44,83.56,34869.0
2015-06-23 13:30:00,83.57,83.64,83.36,83.4,52812.0,83.57,83.64,83.36,83.4,52812.0
2015-06-23 14:00:00,83.4,83.41,83.24,83.24,112049.0,83.4,83.41,83.24,83.24,112049.0
2015-06-23 14:30:00,83.24,83.34,83.11,83.26,101395.0,83.24,83.34,83.11,83.26,101395.0
2015-06-23 15:00:00,83.27,83.31,83.2,83.2,103980.0,83.27,83.31,83.2,83.2,103980.0
2015-06-23 15:30:00,83.2,83.29,83.1,83.16,235531.0,83.2,83.29,83.1,83.16,235531.0
2015-06-24 09:30:00,83.13,83.13,82.18,82.21,119576.0,83.13,83.13,82.18,82.21,119576.0
2015-06-24 10:00:00,82.23,82.37,81.6,81.67,130295.0,82.23,82.37,81.6,81.67,130295.0
2015-06-24 10:30:00,81.69,81.84,81.64,81.65,188863.0,81.69,81.84,81.64,81.65,188863.0
2015-06-24 11:00:00,81.66,81.71,81.36,81.41,116689.0,81.66,81.71,81.36,81.41,116689.0
2015-06-24 11:30:00,81.42,81.63,81.37,81.41,86549.0,81.42,81.63,81.37,81.41,86549.0
2015-06-24 12:00:00,81.4,81.5,81.27,81.46,74870.0,81.4,81.5,81.27,81.46,74870.0
2015-06-24 12:30:00,81.46,81.5,81.11,81.15,55920.0,81.46,81.5,81.11,81.15,55920.0
2015-06-24 13:00:00,81.16,81.29,81.05,81.07,67340.0,81.16,81.29,81.05,81.07,67340.0
2015-06-24 13:30:00,81.05,81.12,80.94,81.07,129106.0,81.05,81.12,80.94,81.07,129106.0
2015-06-24 14:00:00,81.07,81.36,81.06,81.33,141179.0,81.07,81.36,81.06,81.33,141179.0
2015-06-24 14:30:00,81.32,81.73,81.3,81.6,105995.0,81.32,81.73,81.3,81.6,105995.0
2015-06-24 15:00:00,81.58,81.93,81.54,81.88,190242.0,81.58,81.93,81.54,81.88,190242.0
2015-06-24 15:30:00,81.89,81.89,81.52,81.52,365594.0,81.89,81.89,81.52,81.52,365594.0
2015-06-25 09:30:00,81.93,81.97,81.04,81.34,166732.0,81.93,81.97,81.04,81.34,166732.0
2015-06-25 10:00:00,81.29,81.68,81.08,81.59,73346.0,81.29,81.68,81.08,81.59,73346.0
2015-06-25 10:30:00,81.58,81.6,81.27,81.3,63028.0,81.58,81.6,81.27,81.3,63028.0
2015-06-25 11:00:00,81.35,81.51,81.32,81.33,78047.0,81.35,81.51,81.32,81.33,78047.0
2015-06-25 11:30:00,81.36,81.37,81.11,81.12,62342.0,81.36,81.37,81.11,81.12,62342.0
2015-06-25 12:00:00,81.15,81.27,80.88,81.06,55071.0,81.15,81.27,80.88,81.06,55071.0
2015-06-25 12:30:00,81.06,81.09,80.94,81.04,68088.0,81.06,81.09,80.94,81.04,68088.0
2015-06-25 13:00:00,81.03,81.11,80.97,81.02,77466.0,81.03,81.11,80.97,81.02,77466.0
2015-06-25 13:30:00,81.03,81.08,80.91,81.02,84073.0,81.03,81.08,80.91,81.02,84073.0
2015-06-25 14:00:00,81.01,81.09,80.68,80.68,72151.0,81.01,81.09,80.68,80.68,72151.0
2015-06-25 14:30:00,80.68,80.75,80.51,80.59,160888.0,80.68,80.75,80.51,80.59,160888.0
2015-06-25 15:00:00,80.59,80.7,80.56,80.67,154511.0,80.59,80.7,80.56,80.67,154511.0
2015-06-25 15:30:00,80.68,80.84,80.61,80.72,216741.0,80.68,80.84,80.61,80.72,216741.0
2015-06-26 09:30:00,80.71,80.91,80.03,80.47,110760.0,80.71,80.91,80.03,80.47,110760.0
2015-06-26 10:00:00,80.45,80.68,80.18,80.39,73787.0,80.45,80.68,80.18,80.39,73787.0
2015-06-26 10:30:00,80.39,80.44,80.21,80.23,58207.0,80.39,80.44,80.21,80.23,58207.0
2015-06-26 11:00:00,80.22,80.47,80.14,80.24,51294.0,80.22,80.47,80.14,80.24,51294.0
2015-06-26 11:30:00,80.24,80.28,80.11,80.22,38567.0,80.24,80.28,80.11,80.22,38567.0
2015-06-26 12:00:00,80.21,80.3,80.01,80.03,78845.0,80.21,80.3,80.01,80.03,78845.0
2015-06-26 12:30:00,80.02,80.07,79.68,79.68,83547.0,80.02,80.07,79.68,79.68,83547.0
2015-06-26 13:00:00,79.68,79.69,79.44,79.61,49360.0,79.68,79.69,79.44,79.61,49360.0
2015-06-26 13:30:00,79.61,79.81,79.5,79.66,83005.0,79.61,79.81,79.5,79.66,83005.0
2015-06-26 14:00:00,79.67,79.76,79.53,79.62,61658.0,79.67,79.76,79.53,79.62,61658.0
2015-06-26 14:30:00,79.6,79.67,79.53,79.59,78792.0,79.6,79.67,79.53,79.59,78792.0
2015-06-26 15:00:00,79.59,79.9,79.59,79.81,97996.0,79.59,79.9,79.59,79.81,97996.0
2015-06-26 15:30:00,79.8,79.82,79.44,79.65,425186.0,79.8,79.82,79.44,79.65,425186.0
2015-06-29 09:30:00,78.99,79.22,78.51,78.99,102795.0,78.99,79.22,78.51,78.99,102795.0
2015-06-29 10:00:00,78.95,79.41,78.88,79.13,126052.0,78.95,79.41,78.88,79.13,126052.0
2015-06-29 10:30:00,79.13,79.27,78.87,78.9,85622.0,79.13,79.27,78.87,78.9,85622.0
2015-06-29 11:00:00,78.88,79.01,78.69,78.91,67569.0,78.88,79.01,78.69,78.91,67569.0
2015-06-29 11:30:00,78.89,79.0,78.81,78.87,76807.0,78.89,79.0,78.81,78.87,76807.0
2015-06-29 12:00:00,78.86,78.92,78.68,78.84,44822.0,78.86,78.92,78.68,78.84,44822.0
2015-06-29 12:30:00,78.83,78.89,78.75,78.84,28801.0,78.83,78.89,78.75,78.84,28801.0
2015-06-29 13:00:00,78.84,78.93,78.66,78.83,31513.0,78.84,78.93,78.66,78.83,31513.0
2015-06-29 13:30:00,78.84,78.95,78.75,78.83,26349.0,78.84,78.95,78.75,78.83,26349.0
2015-06-29 14:00:00,78.83,78.84,78.6,78.61,40634.0,78.83,78.84,78.6,78.61,40634.0
2015-06-29 14:30:00,78.57,78.77,78.4,78.45,75135.0,78.57,78.77,78.4,78.45,75135.0
2015-06-29 15:00:00,78.45,78.49,78.21,78.28,90916.0,78.45,78.49,78.21,78.28,90916.0
2015-06-29 15:30:00,78.28,78.35,78.12,78.23,220045.0,78.28,78.35,78.12,78.23,220045.0
2015-06-30 09:30:00,78.64,79.2,78.4,78.95,128910.0,78.64,79.2,78.4,78.95,128910.0
2015-06-30 10:00:00,78.95,79.3,78.89,79.3,81276.0,78.95,79.3,78.89,79.3,81276.0
2015-06-30 10:30:00,79.29,79.41,79.2,79.27,102162.0,79.29,79.41,79.2,79.27,102162.0
2015-06-30 11:00:00,79.26,79.59,79.23,79.3,59127.0,79.26,79.59,79.23,79.3,59127.0
2015-06-30 11:30:00,79.32,79.55,79.1,79.49,148124.0,79.32,79.55,79.1,79.49,148124.0
2015-06-30 12:00:00,79.49,79.69,79.4,79.42,72026.0,79.49,79.69,79.4,79.42,72026.0
2015-06-30 12:30:00,79.4,79.58,79.39,79.58,39402.0,79.4,79.58,79.39,79.58,39402.0
2015-06-30 13:00:00,79.56,79.69,79.46,79.65,33676.0,79.56,79.69,79.46,79.65,33676.0
2015-06-30 13:30:00,79.64,79.91,79.61,79.78,43879.0,79.64,79.91,79.61,79.78,43879.0
2015-06-30 14:00:00,79.77,80.18,79.77,80.07,100237.0,79.77,80.18,79.77,80.07,100237.0
2015-06-30 14:30:00,80.05,80.09,79.85,79.92,68901.0,80.05,80.09,79.85,79.92,68901.0
2015-06-30 15:00:00,79.95,80.03,79.69,79.76,117243.0,79.95,80.03,79.69,79.76,117243.0
2015-06-30 15:30:00,79.75,79.8,79.51,79.56,234422.0,79.75,79.8,79.51,79.56,234422.0
2015-07-01 09:30:00,80.2,80.51,79.74,80.48,127829.0,80.2,80.51,79.74,80.48,127829.0
2015-07-01 10:00:00,80.48,80.75,80.27,80.62,112501.0,80.48,80.75,80.27,80.62,112501.0
2015-07-01 10:30:00,80.63,80.73,80.41,80.56,111249.0,80.63,80.73,80.41,80.56,111249.0
2015-07-01 11:00:00,80.58,80.61,80.39,80.55,59469.0,80.58,80.61,80.39,80.55,59469.0
2015-07-01 11:30:00,80.54,80.59,80.26,80.39,42016.0,80.54,80.59,80.26,80.39,42016.0
2015-07-01 12:00:00,80.38,80.44,80.13,80.28,51140.0,80.38,80.44,80.13,80.28,51140.0
2015-07-01 12:30:00,80.28,80.28,80.01,80.05,33166.0,80.28,80.28,80.01,80.05,33166.0
2015-07-01 13:00:00,80.05,80.08,79.95,79.97,42981.0,80.05,80.08,79.95,79.97,42981.0
2015-07-01 13:30:00,79.96,80.07,79.81,79.83,44058.0,79.96,80.07,79.81,79.83,44058.0
2015-07-01 14:00:00,79.84,79.94,79.77,79.92,43050.0,79.84,79.94,79.77,79.92,43050.0
2015-07-01 14:30:00,79.92,80.11,79.83,80.07,63165.0,79.92,80.11,79.83,80.07,63165.0
2015-07-01 15:00:00,80.08,80.28,80.07,80.27,68556.0,80.08,80.28,80.07,80.27,68556.0
2015-07-01 15:30:00,80.28,80.31,80.17,80.2,166163.0,80.28,80.31,80.17,80.2,166163.0
2015-07-02 09:30:00,79.88,80.44,79.86,80.15,75338.0,79.88,80.44,79.86,80.15,75338.0
2015-07-02 10:00:00,80.12,80.27,80.06,80.13,40486.0,80.12,80.27,80.06,80.13,40486.0
2015-07-02 10:30:00,80.09,80.33,80.03,80.28,35645.0,80.09,80.33,80.03,80.28,35645.0
2015-07-02 11:00:00,80.28,80.28,80.04,80.16,36722.0,80.28,80.28,80.04,80.16,36722.0
2015-07-02 11:30:00,80.13,80.28,80.1,80.21,50508.0,80.13,80.28,80.1,80.21,50508.0
2015-07-02 12:00:00,80.21,80.26,80.12,80.18,32570.0,80.21,80.26,80.12,80.18,32570.0
2015-07-02 12:30:00,80.18,80.28,80.17,80.25,28388.0,80.18,80.28,80.17,80.25,28388.0
2015-07-02 13:00:00,80.25,80.39,80.2,80.39,57704.0,80.25,80.39,80.2,80.39,57704.0
2015-07-02 13:30:00,80.4,80.46,80.27,80.32,87398.0,80.4,80.46,80.27,80.32,87398.0
2015-07-02 14:00:00,80.33,80.38,80.16,80.22,51647.0,80.33,80.38,80.16,80.22,51647.0
2015-07-02 14:30:00,80.2,80.47,80.16,80.45,56113.0,80.2,80.47,80.16,80.45,56113.0
2015-07-02 15:00:00,80.48,80.48,80.3,80.38,84209.0,80.48,80.48,80.3,80.38,84209.0
2015-07-02 15:30:00,80.38,80.39,80.28,80.3,187160.0,80.38,80.39,80.28,80.3,187160.0
2015-07-06 09:30:00,79.52,80.08,79.13,79.91,93780.0,79.52,80.08,79.13,79.91,93780.0
2015-07-06 10:00:00,79.94,80.2,79.86,79.94,35533.0,79.94,80.2,79.86,79.94,35533.0
2015-07-06 10:30:00,79.94,80.36,79.93,80.1,80896.0,79.94,80.36,79.93,80.1,80896.0
2015-07-06 11:00:00,80.14,80.22,79.94,79.95,35167.0,80.14,80.22,79.94,79.95,35167.0
2015-07-06 11:30:00,79.96,80.05,79.89,79.99,42462.0,79.96,80.05,79.89,79.99,42462.0
2015-07-06 12:00:00,79.98,80.03,79.93,79.97,29442.0,79.98,80.03,79.93,79.97,29442.0
2015-07-06 12:30:00,79.97,79.99,79.84,79.89,42492.0,79.97,79.99,79.84,79.89,42492.0
2015-07-06 13:00:00,79.89,79.9,79.67,79.69,37163.0,79.89,79.9,79.67,79.69,37163.0
2015-07-06 13:30:00,79.69,79.74,79.61,79.65,87561.0,79.69,79.74,79.61,79.65,87561.0
2015-07-06 14:00:00,79.66,79.72,79.5,79.54,69105.0,79.66,79.72,79.5,79.54,69105.0
2015-07-06 14:30:00,79.55,79.8,79.55,79.79,89980.0,79.55,79.8,79.55,79.79,89980.0
2015-07-06 15:00:00,79.77,79.84,79.73,79.73,72605.0,79.77,79.84,79.73,79.73,72605.0
2015-07-06 15:30:00,79.75,79.9,79.73,79.79,152202.0,79.75,79.9,79.73,79.79,152202.0
2015-07-07 09:30:00,79.86,80.07,79.29,79.33,99537.0,79.86,80.07,79.29,79.33,99537.0
2015-07-07 10:00:00,79.38,79.42,79.0,79.22,215097.0,79.38,79.42,79.0,79.22,215097.0
2015-07-07 10:30:00,79.17,79.19,78.86,79.07,103349.0,79.17,79.19,78.86,79.07,103349.0
2015-07-07 11:00:00,79.07,79.07,78.67,78.8,130705.0,79.07,79.07,78.67,78.8,130705.0
2015-07-07 11:30:00,78.78,78.92,78.7,78.8,115050.0,78.78,78.92,78.7,78.8,115050.0
2015-07-07 12:00:00,78.84,78.91,78.75,78.81,69674.0,78.84,78.91,78.75,78.81,69674.0
2015-07-07 12:30:00,78.78,79.17,78.78,79.17,92759.0,78.78,79.17,78.78,79.17,92759.0
2015-07-07 13:00:00,79.17,79.37,79.02,79.36,45839.0,79.17,79.37,79.02,79.36,45839.0
2015-07-07 13:30:00,79.35,79.37,79.24,79.3,28531.0,79.35,79.37,79.24,79.3,28531.0
2015-07-07 14:00:00,79.3,79.34,79.08,79.21,42603.0,79.3,79.34,79.08,79.21,42603.0
2015-07-07 14:30:00,79.21,79.52,79.15,79.52,100991.0,79.21,79.52,79.15,79.52,100991.0
2015-07-07 15:00:00,79.55,79.68,79.38,79.4,106532.0,79.55,79.68,79.38,79.4,106532.0
2015-07-07 15:30:00,79.4,79.44,79.22,79.34,207273.0,79.4,79.44,79.22,79.34,207273.0
2015-07-08 09:30:00,78.87,79.34,78.78,78.88,72415.0,78.87,79.34,78.78,78.88,72415.0
2015-07-08 10:00:00,78.9,78.91,78.5,78.82,135283.0,78.9,78.91,78.5,78.82,135283.0
2015-07-08 10:30:00,78.8,78.97,78.67,78.91,77696.0,78.8,78.97,78.67,78.91,77696.0
2015-07-08 11:00:00,78.91,78.91,78.55,78.6,88550.0,78.91,78.91,78.55,78.6,88550.0
2015-07-08 11:30:00,78.63,78.75,78.5,78.72,74624.0,78.63,78.75,78.5,78.72,74624.0
2015-07-08 12:00:00,78.76,79.01,78.71,78.92,80411.0,78.76,79.01,78.71,78.92,80411.0
2015-07-08 12:30:00,78.92,78.92,78.74,78.78,86173.0,78.92,78.92,78.74,78.78,86173.0
2015-07-08 13:00:00,78.77,78.84,78.74,78.79,90939.0,78.77,78.84,78.74,78.79,90939.0
2015-07-08 13:30:00,78.78,79.06,78.74,79.03,75799.0,78.78,79.06,78.74,79.03,75799.0
2015-07-08 14:00:00,79.02,79.04,78.82,78.85,64110.0,79.02,79.04,78.82,78.85,64110.0
2015-07-08 14:30:00,78.84,78.9,78.62,78.7,113742.0,78.84,78.9,78.62,78.7,113742.0
2015-07-08 15:00:00,78.71,78.94,78.71,78.75,105402.0,78.71,78.94,78.71,78.75,105402.0
2015-07-08 15:30:00,78.75,78.9,78.62,78.7,213260.0,78.75,78.9,78.62,78.7,213260.0
2015-07-09 09:30:00,79.7,80.52,79.42,80.46,136746.0,79.7,80.52,79.42,80.46,136746.0
2015-07-09 10:00:00,80.47,80.71,80.43,80.6,151800.0,80.47,80.71,80.43,80.6,151800.0
2015-07-09 10:30:00,80.61,80.89,80.47,80.89,114432.0,80.61,80.89,80.47,80.89,114432.0
2015-07-09 11:00:00,80.89,81.18,80.89,81.02,133839.0,80.89,81.18,80.89,81.02,133839.0
2015-07-09 11:30:00,81.02,81.18,80.94,80.94,80614.0,81.02,81.18,80.94,80.94,80614.0
2015-07-09 12:00:00,80.94,80.94,80.65,80.74,49275.0,80.94,80.94,80.65,80.74,49275.0
2015-07-09 12:30:00,80.77,80.91,80.63,80.87,45546.0,80.77,80.91,80.63,80.87,45546.0
2015-07-09 13:00:00,80.85,80.87,80.7,80.79,50085.0,80.85,80.87,80.7,80.79,50085.0
2015-07-09 13:30:00,80.76,81.04,80.76,80.83,85815.0,80.76,81.04,80.76,80.83,85815.0
2015-07-09 14:00:00,80.84,80.84,80.69,80.81,87154.0,80.84,80.84,80.69,80.81,87154.0
2015-07-09 14:30:00,80.8,80.89,80.73,80.74,165661.0,80.8,80.89,80.73,80.74,165661.0
2015-07-09 15:00:00,80.75,80.76,80.47,80.5,183322.0,80.75,80.76,80.47,80.5,183322.0
2015-07-09 15:30:00,80.49,80.79,80.4,80.66,453831.0,80.49,80.79,80.4,80.66,453831.0
2015-07-10 09:30:00,81.29,81.86,81.01,81.29,123784.0,81.29,81.86,81.01,81.29,123784.0
2015-07-10 10:00:00,81.29,81.37,80.58,80.61,171673.0,81.29,81.37,80.58,80.61,171673.0
2015-07-10 10:30:00,80.61,80.62,80.1,80.35,147017.0,80.61,80.62,80.1,80.35,147017.0
2015-07-10 11:00:00,80.35,80.64,80.19,80.6,206072.0,80.35,80.64,80.19,80.6,206072.0
2015-07-10 11:30:00,80.6,80.87,80.43,80.79,112146.0,80.6,80.87,80.43,80.79,112146.0
2015-07-10 12:00:00,80.8,81.01,80.68,80.9,132424.0,80.8,81.01,80.68,80.9,132424.0
2015-07-10 12:30:00,80.9,81.27,80.85,81.21,94916.0,80.9,81.27,80.85,81.21,94916.0
2015-07-10 13:00:00,81.22,81.32,81.16,81.24,99857.0,81.22,81.32,81.16,81.24,99857.0
2015-07-10 13:30:00,81.23,81.26,81.05,81.24,110300.0,81.23,81.26,81.05,81.24,110300.0
2015-07-10 14:00:00,81.23,81.29,81.09,81.24,64878.0,81.23,81.29,81.09,81.24,64878.0
2015-07-10 14:30:00,81.26,81.38,81.19,81.28,101119.0,81.26,81.38,81.19,81.28,101119.0
2015-07-10 15:00:00,81.29,81.32,81.16,81.18,71009.0,81.29,81.32,81.16,81.18,71009.0
2015-07-10 15:30:00,81.17,81.21,80.87,80.9,303914.0,81.17,81.21,80.87,80.9,303914.0
2015-07-13 09:30:00,80.86,81.98,80.85,81.3,306594.0,80.86,81.98,80.85,81.3,306594.0
2015-07-13 10:00:00,81.3,81.36,80.91,81.01,153216.0,81.3,81.36,80.91,81.01,153216.0
2015-07-13 10:30:00,81.02,81.06,80.86,80.93,127326.0,81.02,81.06,80.86,80.93,127326.0
2015-07-13 11:00:00,80.93,80.97,80.5,80.64,223093.0,80.93,80.97,80.5,80.64,223093.0
2015-07-13 11:30:00,80.64,80.74,80.62,80.73,66317.0,80.64,80.74,80.62,80.73,66317.0
2015-07-13 12:00:00,80.73,80.83,80.67,80.76,38601.0,80.73,80.83,80.67,80.76,38601.0
2015-07-13 12:30:00,80.76,80.79,80.36,80.41,112109.0,80.76,80.79,80.36,80.41,112109.0
2015-07-13 13:00:00,80.44,80.44,80.08,80.2,143463.0,80.44,80.44,80.08,80.2,143463.0
2015-07-13 13:30:00,80.21,80.43,80.08,80.26,204611.0,80.21,80.43,80.08,80.26,204611.0
2015-07-13 14:00:00,80.26,80.35,80.0,80.01,144588.0,80.26,80.35,80.0,80.01,144588.0
2015-07-13 14:30:00,80.03,80.07,79.83,80.01,240101.0,80.03,80.07,79.83,80.01,240101.0
2015-07-13 15:00:00,80.01,80.15,80.0,80.07,160033.0,80.01,80.15,80.0,80.07,160033.0
2015-07-13 15:30:00,80.08,80.1,79.85,79.93,371594.0,80.08,80.1,79.85,79.93,371594.0
2015-07-14 09:30:00,79.95,80.72,79.91,80.31,154430.0,79.95,80.72,79.91,80.31,154430.0
2015-07-14 10:00:00,80.34,80.39,79.99,80.09,143383.0,80.34,80.39,79.99,80.09,143383.0
2015-07-14 10:30:00,80.13,80.3,79.94,80.23,73448.0,80.13,80.3,79.94,80.23,73448.0
2015-07-14 11:00:00,80.23,80.29,80.03,80.13,73369.0,80.23,80.29,80.03,80.13,73369.0
2015-07-14 11:30:00,80.11,80.22,79.96,80.08,94231.0,80.11,80.22,79.96,80.08,94231.0
2015-07-14 12:00:00,80.1,80.2,80.03,80.16,45014.0,80.1,80.2,80.03,80.16,45014.0
2015-07-14 12:30:00,80.17,80.24,80.04,80.23,49966.0,80.17,80.24,80.04,80.23,49966.0
2015-07-14 13:00:00,80.24,80.5,80.2,80.5,100138.0,80.24,80.5,80.2,80.5,100138.0
2015-07-14 13:30:00,80.47,80.6,80.36,80.36,60189.0,80.47,80.6,80.36,80.36,60189.0
2015-07-14 14:00:00,80.36,80.38,80.2,80.3,118075.0,80.36,80.38,80.2,80.3,118075.0
2015-07-14 14:30:00,80.29,80.38,80.2,80.25,83553.0,80.29,80.38,80.2,80.25,83553.0
2015-07-14 15:00:00,80.26,80.3,80.19,80.3,83570.0,80.26,80.3,80.19,80.3,83570.0
2015-07-14 15:30:00,80.3,80.33,80.08,80.12,196498.0,80.3,80.33,80.08,80.12,196498.0
2015-07-15 09:30:00,80.3,80.49,79.91,80.07,116268.0,80.3,80.49,79.91,80.07,116268.0
2015-07-15 10:00:00,80.07,80.07,79.76,79.93,142038.0,80.07,80.07,79.76,79.93,142038.0
2015-07-15 10:30:00,79.92,80.02,79.89,79.94,109381.0,79.92,80.02,79.89,79.94,109381.0
2015-07-15 11:00:00,79.97,80.03,79.82,79.87,72563.0,79.97,80.03,79.82,79.87,72563.0
2015-07-15 11:30:00,79.91,80.01,79.78,79.97,41278.0,79.91,80.01,79.78,79.97,41278.0
2015-07-15 12:00:00,79.98,80.12,79.94,80.0,75179.0,79.98,80.12,79.94,80.0,75179.0
2015-07-15 12:30:00,80.0,80.04,79.92,79.99,66251.0,80.0,80.04,79.92,79.99,66251.0
2015-07-15 13:00:00,80.0,80.04,79.94,80.03,37169.0,80.0,80.04,79.94,80.03,37169.0
2015-07-15 13:30:00,80.04,80.13,79.94,80.07,40145.0,80.04,80.13,79.94,80.07,40145.0
2015-07-15 14:00:00,80.09,80.18,80.08,80.13,24229.0,80.09,80.18,80.08,80.13,24229.0
2015-07-15 14:30:00,80.14,80.2,80.06,80.2,59076.0,80.14,80.2,80.06,80.2,59076.0
2015-07-15 15:00:00,80.17,80.24,80.1,80.16,142182.0,80.17,80.24,80.1,80.16,142182.0
2015-07-15 15:30:00,80.15,80.22,79.97,80.01,259483.0,80.15,80.22,79.97,80.01,259483.0
2015-07-16 09:30:00,79.78,79.79,78.8,79.3,354717.0,79.78,79.79,78.8,79.3,354717.0
2015-07-16 10:00:00,79.31,79.5,78.95,79.19,229046.0,79.31,79.5,78.95,79.19,229046.0
2015-07-16 10:30:00,79.19,79.33,79.0,79.04,141226.0,79.19,79.33,79.0,79.04,141226.0
2015-07-16 11:00:00,79.04,79.09,78.76,78.93,221611.0,79.04,79.09,78.76,78.93,221611.0
2015-07-16 11:30:00,78.93,79.08,78.81,78.82,109540.0,78.93,79.08,78.81,78.82,109540.0
2015-07-16 12:00:00,78.84,78.84,78.6,78.7,123677.0,78.84,78.84,78.6,78.7,123677.0
2015-07-16 12:30:00,78.72,78.8,78.37,78.5,104941.0,78.72,78.8,78.37,78.5,104941.0
2015-07-16 13:00:00,78.5,78.63,78.44,78.44,86500.0,78.5,78.63,78.44,78.44,86500.0
2015-07-16 13:30:00,78.41,78.67,78.41,78.67,140189.0,78.41,78.67,78.41,78.67,140189.0
2015-07-16 14:00:00,78.67,78.81,78.66,78.75,118348.0,78.67,78.81,78.66,78.75,118348.0
2015-07-16 14:30:00,78.75,78.8,78.7,78.76,133773.0,78.75,78.8,78.7,78.76,133773.0
2015-07-16 15:00:00,78.77,78.81,78.66,78.69,146212.0,78.77,78.81,78.66,78.69,146212.0
2015-07-16 15:30:00,78.69,78.76,78.55,78.65,377460.0,78.69,78.76,78.55,78.65,377460.0
2015-07-17 09:30:00,78.93,79.23,78.73,78.76,263916.0,78.93,79.23,78.73,78.76,263916.0
2015-07-17 10:00:00,78.81,79.26,78.7,79.2,200099.0,78.81,79.26,78.7,79.2,200099.0
2015-07-17 10:30:00,79.17,79.24,78.55,78.55,334772.0,79.17,79.24,78.55,78.55,334772.0
2015-07-17 11:00:00,78.56,78.59,77.93,78.03,246223.0,78.56,78.59,77.93,78.03,246223.0
2015-07-17 11:30:00,78.06,78.39,78.06,78.26,62539.0,78.06,78.39,78.06,78.26,62539.0
2015-07-17 12:00:00,78.26,78.26,77.78,77.84,206652.0,78.26,78.26,77.78,77.84,206652.0
2015-07-17 12:30:00,77.84,77.86,77.31,77.39,234359.0,77.84,77.86,77.31,77.39,234359.0
2015-07-17 13:00:00,77.4,77.5,77.14,77.48,306511.0,77.4,77.5,77.14,77.48,306511.0
2015-07-17 13:30:00,77.48,77.56,77.38,77.53,136099.0,77.48,77.56,77.38,77.53,136099.0
2015-07-17 14:00:00,77.51,77.95,77.38,77.95,141252.0,77.51,77.95,77.38,77.95,141252.0
2015-07-17 14:30:00,77.93,78.03,77.81,78.01,133293.0,77.93,78.03,77.81,78.01,133293.0
2015-07-17 15:00:00,77.99,77.99,77.71,77.79,233341.0,77.99,77.99,77.71,77.79,233341.0
2015-07-17 15:30:00,77.78,78.01,77.75,78.0,374848.0,77.78,78.01,77.75,78.0,374848.0
2015-07-20 09:30:00,78.23,78.6,78.16,78.21,234554.0,78.23,78.6,78.16,78.21,234554.0
2015-07-20 10:00:00,78.15,78.23,78.01,78.02,191220.0,78.15,78.23,78.01,78.02,191220.0
2015-07-20 10:30:00,78.01,78.14,77.88,77.94,188306.0,78.01,78.14,77.88,77.94,188306.0
2015-07-20 11:00:00,77.96,78.04,77.53,77.56,144534.0,77.96,78.04,77.53,77.56,144534.0
2015-07-20 11:30:00,77.56,77.64,77.35,77.43,180279.0,77.56,77.64,77.35,77.43,180279.0
2015-07-20 12:00:00,77.45,77.54,77.33,77.36,147711.0,77.45,77.54,77.33,77.36,147711.0
2015-07-20 12:30:00,77.36,77.37,77.17,77.17,111527.0,77.36,77.37,77.17,77.17,111527.0
2015-07-20 13:00:00,77.18,77.29,77.11,77.19,176682.0,77.18,77.29,77.11,77.19,176682.0
2015-07-20 13:30:00,77.2,77.21,76.82,77.0,221664.0,77.2,77.21,76.82,77.0,221664.0
2015-07-20 14:00:00,77.0,77.07,76.94,77.0,148799.0,77.0,77.07,76.94,77.0,148799.0
2015-07-20 14:30:00,77.0,77.05,76.96,77.03,161201.0,77.0,77.05,76.96,77.03,161201.0
2015-07-20 15:00:00,77.04,77.06,76.95,77.03,187292.0,77.04,77.06,76.95,77.03,187292.0
2015-07-20 15:30:00,77.04,77.05,76.95,77.02,321381.0,77.04,77.05,76.95,77.02,321381.0
2015-07-21 09:30:00,76.88,78.17,76.88,77.95,760626.0,76.88,78.17,76.88,77.95,760626.0
2015-07-21 10:00:00,77.96,78.26,77.46,78.09,154262.0,77.96,78.26,77.46,78.09,154262.0
2015-07-21 10:30:00,78.09,78.15,77.86,78.04,160725.0,78.09,78.15,77.86,78.04,160725.0
2015-07-21 11:00:00,78.05,78.05,77.78,77.87,155253.0,78.05,78.05,77.78,77.87,155253.0
2015-07-21 11:30:00,77.87,78.29,77.81,78.2,364297.0,77.87,78.29,77.81,78.2,364297.0
2015-07-21 12:00:00,78.18,78.82,78.18,78.82,186042.0,78.18,78.82,78.18,78.82,186042.0
2015-07-21 12:30:00,78.82,78.91,78.54,78.61,87342.0,78.82,78.91,78.54,78.61,87342.0
2015-07-21 13:00:00,78.6,78.83,78.44,78.78,107265.0,78.6,78.83,78.44,78.78,107265.0
2015-07-21 13:30:00,78.78,78.82,78.67,78.76,109959.0,78.78,78.82,78.67,78.76,109959.0
2015-07-21 14:00:00,78.76,78.78,78.54,78.69,228577.0,78.76,78.78,78.54,78.69,228577.0
2015-07-21 14:30:00,78.7,78.95,78.68,78.83,166977.0,78.7,78.95,78.68,78.83,166977.0
2015-07-21 15:00:00,78.85,78.92,78.74,78.82,255037.0,78.85,78.92,78.74,78.82,255037.0
2015-07-21 15:30:00,78.83,78.96,78.67,78.72,442653.0,78.83,78.96,78.67,78.72,442653.0
2015-07-22 09:30:00,84.44,86.71,83.37,85.3,1256635.0,84.44,86.71,83.37,85.3,1256635.0
2015-07-22 10:00:00,85.28,85.76,85.08,85.36,377158.0,85.28,85.76,85.08,85.36,377158.0
2015-07-22 10:30:00,85.36,85.51,82.3,84.01,889372.0,85.36,85.51,82.3,84.01,889372.0
2015-07-22 11:00:00,84.01,84.16,83.04,83.3,283710.0,84.01,84.16,83.04,83.3,283710.0
2015-07-22 11:30:00,83.3,83.46,82.8,82.92,160681.0,83.3,83.46,82.8,82.92,160681.0
2015-07-22 12:00:00,82.95,83.02,82.19,82.58,218895.0,82.95,83.02,82.19,82.58,218895.0
2015-07-22 12:30:00,82.56,83.48,82.56,83.3,317615.0,82.56,83.48,82.56,83.3,317615.0
2015-07-22 13:00:00,83.29,83.79,83.17,83.79,171899.0,83.29,83.79,83.17,83.79,171899.0
2015-07-22 13:30:00,83.8,84.19,83.68,84.01,172058.0,83.8,84.19,83.68,84.01,172058.0
2015-07-22 14:00:00,83.99,84.69,83.95,84.56,234720.0,83.99,84.69,83.95,84.56,234720.0
2015-07-22 14:30:00,84.54,84.64,83.9,84.23,282003.0,84.54,84.64,83.9,84.23,282003.0
2015-07-22 15:00:00,84.25,84.5,84.13,84.21,273392.0,84.25,84.5,84.13,84.21,273392.0
2015-07-22 15:30:00,84.22,84.43,84.2,84.23,437906.0,84.22,84.43,84.2,84.23,437906.0
2015-07-23 09:30:00,84.49,85.28,84.42,85.11,272475.0,84.49,85.28,84.42,85.11,272475.0
2015-07-23 10:00:00,85.13,85.15,84.72,85.08,214210.0,85.13,85.15,84.72,85.08,214210.0
2015-07-23 10:30:00,85.08,85.44,85.08,85.31,115134.0,85.08,85.44,85.08,85.31,115134.0
2015-07-23 11:00:00,85.29,85.54,85.18,85.31,125076.0,85.29,85.54,85.18,85.31,125076.0
2015-07-23 11:30:00,85.29,85.4,85.2,85.35,123666.0,85.29,85.4,85.2,85.35,123666.0
2015-07-23 12:00:00,85.34,85.41,84.76,84.78,170648.0,85.34,85.41,84.76,84.78,170648.0
2015-07-23 12:30:00,84.78,84.96,84.67,84.67,152155.0,84.78,84.96,84.67,84.67,152155.0
2015-07-23 13:00:00,84.67,84.8,84.5,84.51,67861.0,84.67,84.8,84.5,84.51,67861.0
2015-07-23 13:30:00,84.55,84.91,84.52,84.91,82474.0,84.55,84.91,84.52,84.91,82474.0
2015-07-23 14:00:00,84.91,85.06,84.72,84.79,89721.0,84.91,85.06,84.72,84.79,89721.0
2015-07-23 14:30:00,84.79,84.96,84.33,84.34,101211.0,84.79,84.96,84.33,84.34,101211.0
2015-07-23 15:00:00,84.33,84.33,84.04,84.11,127144.0,84.33,84.33,84.04,84.11,127144.0
2015-07-23 15:30:00,84.11,84.4,84.08,84.1,288471.0,84.11,84.4,84.08,84.1,288471.0
2015-07-24 09:30:00,83.47,84.28,83.41,84.15,171399.0,83.47,84.28,83.41,84.15,171399.0
2015-07-24 10:00:00,84.13,84.28,83.79,83.98,73732.0,84.13,84.28,83.79,83.98,73732.0
2015-07-24 10:30:00,83.97,84.13,83.86,83.92,74211.0,83.97,84.13,83.86,83.92,74211.0
2015-07-24 11:00:00,83.92,84.09,83.92,83.96,53748.0,83.92,84.09,83.92,83.96,53748.0
2015-07-24 11:30:00,83.98,83.98,83.4,83.45,64338.0,83.98,83.98,83.4,83.45,64338.0
2015-07-24 12:00:00,83.45,83.47,83.19,83.2,38249.0,83.45,83.47,83.19,83.2,38249.0
2015-07-24 12:30:00,83.2,83.25,82.94,83.11,60315.0,83.2,83.25,82.94,83.11,60315.0
2015-07-24 13:00:00,83.12,83.27,82.83,82.98,61858.0,83.12,83.27,82.83,82.98,61858.0
2015-07-24 13:30:00,82.99,82.99,82.72,82.91,34285.0,82.99,82.99,82.72,82.91,34285.0
2015-07-24 14:00:00,82.94,82.98,82.74,82.91,50536.0,82.94,82.98,82.74,82.91,50536.0
2015-07-24 14:30:00,82.92,83.09,82.82,83.05,69108.0,82.92,83.09,82.82,83.05,69108.0
2015-07-24 15:00:00,83.05,83.36,82.98,83.27,87773.0,83.05,83.36,82.98,83.27,87773.0
2015-07-24 15:30:00,83.3,83.59,83.18,83.55,195164.0,83.3,83.59,83.18,83.55,195164.0
2015-07-27 09:30:00,82.59,83.5,82.55,82.89,110167.0,82.59,83.5,82.55,82.89,110167.0
2015-07-27 10:00:00,82.93,82.99,82.46,82.91,106607.0,82.93,82.99,82.46,82.91,106607.0
2015-07-27 10:30:00,82.9,83.05,82.79,82.86,84416.0,82.9,83.05,82.79,82.86,84416.0
2015-07-27 11:00:00,82.86,83.0,82.82,82.86,62566.0,82.86,83.0,82.82,82.86,62566.0
2015-07-27 11:30:00,82.87,82.88,82.66,82.81,73377.0,82.87,82.88,82.66,82.81,73377.0
2015-07-27 12:00:00,82.78,82.78,82.33,82.36,54767.0,82.78,82.78,82.33,82.36,54767.0
2015-07-27 12:30:00,82.38,82.44,82.16,82.28,28470.0,82.38,82.44,82.16,82.28,28470.0
2015-07-27 13:00:00,82.27,82.32,82.05,82.17,38636.0,82.27,82.32,82.05,82.17,38636.0
2015-07-27 13:30:00,82.17,82.34,82.13,82.27,52547.0,82.17,82.34,82.13,82.27,52547.0
2015-07-27 14:00:00,82.26,82.45,82.26,82.35,40377.0,82.26,82.45,82.26,82.35,40377.0
2015-07-27 14:30:00,82.35,82.35,81.97,81.99,77045.0,82.35,82.35,81.97,81.99,77045.0
2015-07-27 15:00:00,81.99,82.11,81.91,82.0,75035.0,81.99,82.11,81.91,82.0,75035.0
2015-07-27 15:30:00,81.99,82.23,81.98,82.17,172782.0,81.99,82.23,81.98,82.17,172782.0
2015-07-28 09:30:00,82.16,82.64,81.73,82.29,89037.0,82.16,82.64,81.73,82.29,89037.0
2015-07-28 10:00:00,82.28,82.35,81.64,81.78,91131.0,82.28,82.35,81.64,81.78,91131.0
2015-07-28 10:30:00,81.8,82.28,81.69,82.14,123401.0,81.8,82.28,81.69,82.14,123401.0
2015-07-28 11:00:00,82.09,82.18,81.8,82.01,111740.0,82.09,82.18,81.8,82.01,111740.0
2015-07-28 11:30:00,82.02,82.15,81.94,82.15,109932.0,82.02,82.15,81.94,82.15,109932.0
2015-07-28 12:00:00,82.18,82.68,82.12,82.63,58627.0,82.18,82.68,82.12,82.63,58627.0
2015-07-28 12:30:00,82.67,83.04,82.48,82.95,60543.0,82.67,83.04,82.48,82.95,60543.0
2015-07-28 13:00:00,82.9,82.95,82.79,82.8,106057.0,82.9,82.95,82.79,82.8,106057.0
2015-07-28 13:30:00,82.8,82.88,82.72,82.79,88177.0,82.8,82.88,82.72,82.79,88177.0
2015-07-28 14:00:00,82.81,82.86,82.68,82.79,71796.0,82.81,82.86,82.68,82.79,71796.0
2015-07-28 14:30:00,82.78,82.84,82.66,82.75,97603.0,82.78,82.84,82.66,82.75,97603.0
2015-07-28 15:00:00,82.76,82.83,82.72,82.76,99157.0,82.76,82.83,82.72,82.76,99157.0
2015-07-28 15:30:00,82.75,82.78,82.65,82.69,155746.0,82.75,82.78,82.65,82.69,155746.0
2015-07-29 09:30:00,82.31,82.59,81.61,81.68,88955.0,82.31,82.59,81.61,81.68,88955.0
2015-07-29 10:00:00,81.69,81.69,81.41,81.53,82662.0,81.69,81.69,81.41,81.53,82662.0
2015-07-29 10:30:00,81.56,81.62,81.33,81.33,66429.0,81.56,81.62,81.33,81.33,66429.0
2015-07-29 11:00:00,81.33,81.44,81.18,81.41,116455.0,81.33,81.44,81.18,81.41,116455.0
2015-07-29 11:30:00,81.39,81.45,81.27,81.35,70897.0,81.39,81.45,81.27,81.35,70897.0
2015-07-29 12:00:00,81.37,81.43,81.16,81.18,101939.0,81.37,81.43,81.16,81.18,101939.0
2015-07-29 12:30:00,81.19,81.26,81.02,81.2,561547.0,81.19,81.26,81.02,81.2,561547.0
2015-07-29 13:00:00,81.2,81.43,81.18,81.32,62392.0,81.2,81.43,81.18,81.32,62392.0
2015-07-29 13:30:00,81.33,81.39,81.02,81.02,55526.0,81.33,81.39,81.02,81.02,55526.0
2015-07-29 14:00:00,81.05,81.26,80.79,81.09,68327.0,81.05,81.26,80.79,81.09,68327.0
2015-07-29 14:30:00,81.07,81.29,81.01,81.28,122312.0,81.07,81.29,81.01,81.28,122312.0
2015-07-29 15:00:00,81.27,81.48,81.23,81.38,84686.0,81.27,81.48,81.23,81.38,84686.0
2015-07-29 15:30:00,81.39,81.49,81.3,81.34,152108.0,81.39,81.49,81.3,81.34,152108.0
2015-07-30 09:30:00,81.24,81.24,80.08,80.11,89583.0,81.24,81.24,80.08,80.11,89583.0
2015-07-30 10:00:00,80.16,80.42,80.06,80.15,95804.0,80.16,80.42,80.06,80.15,95804.0
2015-07-30 10:30:00,80.17,80.39,80.04,80.08,60377.0,80.17,80.39,80.04,80.08,60377.0
2015-07-30 11:00:00,80.08,80.27,79.99,80.17,98814.0,80.08,80.27,79.99,80.17,98814.0
2015-07-30 11:30:00,80.21,80.59,80.19,80.45,44930.0,80.21,80.59,80.19,80.45,44930.0
2015-07-30 12:00:00,80.48,80.56,80.41,80.43,34270.0,80.48,80.56,80.41,80.43,34270.0
2015-07-30 12:30:00,80.47,80.49,80.29,80.39,89167.0,80.47,80.49,80.29,80.39,89167.0
2015-07-30 13:00:00,80.4,80.4,80.23,80.33,146636.0,80.4,80.4,80.23,80.33,146636.0
2015-07-30 13:30:00,80.34,80.6,80.3,80.52,60291.0,80.34,80.6,80.3,80.52,60291.0
2015-07-30 14:00:00,80.52,80.58,80.25,80.28,59919.0,80.52,80.58,80.25,80.28,59919.0
2015-07-30 14:30:00,80.29,80.39,80.11,80.39,233325.0,80.29,80.39,80.11,80.39,233325.0
2015-07-30 15:00:00,80.4,80.53,80.28,80.31,158895.0,80.4,80.53,80.28,80.31,158895.0
2015-07-30 15:30:00,80.3,80.34,79.99,80.07,372549.0,80.3,80.34,79.99,80.07,372549.0
2015-07-31 09:30:00,80.73,83.3,79.97,80.08,107365.0,80.73,83.3,79.97,80.08,107365.0
2015-07-31 10:00:00,80.09,80.46,80.02,80.21,67290.0,80.09,80.46,80.02,80.21,67290.0
2015-07-31 10:30:00,80.23,81.18,80.22,80.96,155986.0,80.23,81.18,80.22,80.96,155986.0
2015-07-31 11:00:00,80.94,81.06,80.77,80.81,67360.0,80.94,81.06,80.77,80.81,67360.0
2015-07-31 11:30:00,80.81,80.91,80.73,80.81,48077.0,80.81,80.91,80.73,80.81,48077.0
2015-07-31 12:00:00,80.81,81.09,80.74,81.05,51016.0,80.81,81.09,80.74,81.05,51016.0
2015-07-31 12:30:00,81.06,81.06,80.66,80.68,35901.0,81.06,81.06,80.66,80.68,35901.0
2015-07-31 13:00:00,80.69,80.78,80.62,80.67,36968.0,80.69,80.78,80.62,80.67,36968.0
2015-07-31 13:30:00,80.69,80.69,80.48,80.59,44173.0,80.69,80.69,80.48,80.59,44173.0
2015-07-31 14:00:00,80.6,80.67,80.23,80.3,66594.0,80.6,80.67,80.23,80.3,66594.0
2015-07-31 14:30:00,80.29,80.41,80.23,80.38,62505.0,80.29,80.41,80.23,80.38,62505.0
2015-07-31 15:00:00,80.36,80.44,80.33,80.35,73249.0,80.36,80.44,80.33,80.35,73249.0
2015-07-31 15:30:00,80.34,80.78,80.32,80.77,312597.0,80.34,80.78,80.32,80.77,312597.0
2015-08-03 09:30:00,80.81,80.81,80.0,80.33,77914.0,80.81,80.81,80.0,80.33,77914.0
2015-08-03 10:00:00,80.33,80.46,80.13,80.17,64437.0,80.33,80.46,80.13,80.17,64437.0
2015-08-03 10:30:00,80.15,80.19,80.0,80.11,48122.0,80.15,80.19,80.0,80.11,48122.0
2015-08-03 11:00:00,80.09,80.42,80.09,80.24,24385.0,80.09,80.42,80.09,80.24,24385.0
2015-08-03 11:30:00,80.25,80.26,80.05,80.07,32049.0,80.25,80.26,80.05,80.07,32049.0
2015-08-03 12:00:00,80.08,80.16,79.89,79.99,26651.0,80.08,80.16,79.89,79.99,26651.0
2015-08-03 12:30:00,79.99,79.99,79.35,79.5,64789.0,79.99,79.99,79.35,79.5,64789.0
2015-08-03 13:00:00,79.47,79.52,79.37,79.48,48771.0,79.47,79.52,79.37,79.48,48771.0
2015-08-03 13:30:00,79.48,79.72,79.4,79.72,35424.0,79.48,79.72,79.4,79.72,35424.0
2015-08-03 14:00:00,79.69,79.76,79.5,79.52,55457.0,79.69,79.76,79.5,79.52,55457.0
2015-08-03 14:30:00,79.52,79.69,79.4,79.55,51481.0,79.52,79.69,79.4,79.55,51481.0
2015-08-03 15:00:00,79.59,79.64,79.5,79.64,54620.0,79.59,79.64,79.5,79.64,54620.0
2015-08-03 15:30:00,79.65,79.82,79.55,79.82,126057.0,79.65,79.82,79.55,79.82,126057.0
2015-08-04 09:30:00,79.6,80.19,79.28,80.11,81515.0,79.6,80.19,79.28,80.11,81515.0
2015-08-04 10:00:00,80.07,80.37,79.82,80.29,104545.0,80.07,80.37,79.82,80.29,104545.0
2015-08-04 10:30:00,80.3,80.67,80.27,80.5,76336.0,80.3,80.67,80.27,80.5,76336.0
2015-08-04 11:00:00,80.52,80.85,80.52,80.78,51109.0,80.52,80.85,80.52,80.78,51109.0
2015-08-04 11:30:00,80.74,80.93,80.7,80.91,70608.0,80.74,80.93,80.7,80.91,70608.0
2015-08-04 12:00:00,80.91,81.17,80.9,81.11,72065.0,80.91,81.17,80.9,81.11,72065.0
2015-08-04 12:30:00,81.12,81.41,81.12,81.35,173277.0,81.12,81.41,81.12,81.35,173277.0
2015-08-04 13:00:00,81.33,81.63,81.26,81.55,72662.0,81.33,81.63,81.26,81.55,72662.0
2015-08-04 13:30:00,81.57,81.7,81.43,81.51,117927.0,81.57,81.7,81.43,81.51,117927.0
2015-08-04 14:00:00,81.48,81.67,81.48,81.66,126655.0,81.48,81.67,81.48,81.66,126655.0
2015-08-04 14:30:00,81.66,81.87,81.59,81.84,111624.0,81.66,81.87,81.59,81.84,111624.0
2015-08-04 15:00:00,81.83,81.91,81.33,81.41,108357.0,81.83,81.91,81.33,81.41,108357.0
2015-08-04 15:30:00,81.41,81.8,81.4,81.6,335417.0,81.41,81.8,81.4,81.6,335417.0
2015-08-05 09:30:00,81.4,82.65,81.25,82.3,121989.0,81.4,82.65,81.25,82.3,121989.0
2015-08-05 10:00:00,82.3,82.44,82.05,82.4,94569.0,82.3,82.44,82.05,82.4,94569.0
2015-08-05 10:30:00,82.42,82.48,82.12,82.25,53133.0,82.42,82.48,82.12,82.25,53133.0
2015-08-05 11:00:00,82.26,82.44,82.17,82.35,59637.0,82.26,82.44,82.17,82.35,59637.0
2015-08-05 11:30:00,82.4,82.86,82.34,82.62,68113.0,82.4,82.86,82.34,82.62,68113.0
2015-08-05 12:00:00,82.58,82.71,82.41,82.47,40547.0,82.58,82.71,82.41,82.47,40547.0
2015-08-05 12:30:00,82.45,82.47,82.08,82.31,36274.0,82.45,82.47,82.08,82.31,36274.0
2015-08-05 13:00:00,82.32,82.38,82.19,82.34,35330.0,82.32,82.38,82.19,82.34,35330.0
2015-08-05 13:30:00,82.29,82.35,82.18,82.25,40992.0,82.29,82.35,82.18,82.25,40992.0
2015-08-05 14:00:00,82.21,82.36,82.13,82.28,90220.0,82.21,82.36,82.13,82.28,90220.0
2015-08-05 14:30:00,82.29,82.33,82.18,82.21,66710.0,82.29,82.33,82.18,82.21,66710.0
2015-08-05 15:00:00,82.21,82.28,82.15,82.22,114515.0,82.21,82.28,82.15,82.22,114515.0
2015-08-05 15:30:00,82.22,82.27,82.15,82.18,241080.0,82.22,82.27,82.15,82.18,241080.0
2015-08-06 09:30:00,82.05,82.99,82.05,82.26,99552.0,82.05,82.99,82.05,82.26,99552.0
2015-08-06 10:00:00,82.24,82.47,82.14,82.27,87361.0,82.24,82.47,82.14,82.27,87361.0
2015-08-06 10:30:00,82.27,82.43,82.15,82.36,94678.0,82.27,82.43,82.15,82.36,94678.0
2015-08-06 11:00:00,82.36,82.36,81.95,82.03,99448.0,82.36,82.36,81.95,82.03,99448.0
2015-08-06 11:30:00,82.03,82.03,81.52,81.54,86020.0,82.03,82.03,81.52,81.54,86020.0
2015-08-06 12:00:00,81.53,81.56,81.28,81.49,78283.0,81.53,81.56,81.28,81.49,78283.0
2015-08-06 12:30:00,81.51,81.53,81.27,81.5,83172.0,81.51,81.53,81.27,81.5,83172.0
2015-08-06 13:00:00,81.5,81.62,81.42,81.53,138670.0,81.5,81.62,81.42,81.53,138670.0
2015-08-06 13:30:00,81.52,81.61,81.41,81.41,133691.0,81.52,81.61,81.41,81.41,133691.0
2015-08-06 14:00:00,81.42,81.81,81.4,81.79,113460.0,81.42,81.81,81.4,81.79,113460.0
2015-08-06 14:30:00,81.8,81.8,81.56,81.62,117187.0,81.8,81.8,81.56,81.62,117187.0
2015-08-06 15:00:00,81.62,81.63,81.32,81.32,122211.0,81.62,81.63,81.32,81.32,122211.0
2015-08-06 15:30:00,81.32,81.39,81.23,81.25,259968.0,81.32,81.39,81.23,81.25,259968.0
2015-08-07 09:30:00,81.49,81.54,80.65,81.5,114025.0,81.49,81.54,80.65,81.5,114025.0
2015-08-07 10:00:00,81.43,81.43,80.76,80.83,53339.0,81.43,81.43,80.76,80.83,53339.0
2015-08-07 10:30:00,80.8,81.05,80.67,80.7,51110.0,80.8,81.05,80.67,80.7,51110.0
2015-08-07 11:00:00,80.69,80.76,80.21,80.24,74591.0,80.69,80.76,80.21,80.24,74591.0
2015-08-07 11:30:00,80.25,80.27,80.04,80.1,42762.0,80.25,80.27,80.04,80.1,42762.0
2015-08-07 12:00:00,80.11,80.38,80.09,80.27,27112.0,80.11,80.38,80.09,80.27,27112.0
2015-08-07 12:30:00,80.25,80.5,80.2,80.5,25062.0,80.25,80.5,80.2,80.5,25062.0
2015-08-07 13:00:00,80.48,80.53,80.4,80.43,20021.0,80.48,80.53,80.4,80.43,20021.0
2015-08-07 13:30:00,80.44,80.63,80.43,80.5,17558.0,80.44,80.63,80.43,80.5,17558.0
2015-08-07 14:00:00,80.49,80.51,80.39,80.46,24244.0,80.49,80.51,80.39,80.46,24244.0
2015-08-07 14:30:00,80.46,80.57,80.39,80.57,38349.0,80.46,80.57,80.39,80.57,38349.0
2015-08-07 15:00:00,80.59,80.75,80.51,80.72,28696.0,80.59,80.75,80.51,80.72,28696.0
2015-08-07 15:30:00,80.73,80.89,80.63,80.86,103990.0,80.73,80.89,80.63,80.86,103990.0
2015-08-10 09:30:00,81.6,82.29,81.29,82.12,95664.0,81.6,82.29,81.29,82.12,95664.0
2015-08-10 10:00:00,82.08,82.47,81.58,81.6,87447.0,82.08,82.47,81.58,81.6,87447.0
2015-08-10 10:30:00,81.58,81.79,81.43,81.71,73582.0,81.58,81.79,81.43,81.71,73582.0
2015-08-10 11:00:00,81.74,81.97,81.71,81.95,41824.0,81.74,81.97,81.71,81.95,41824.0
2015-08-10 11:30:00,81.92,82.59,81.92,82.49,95795.0,81.92,82.59,81.92,82.49,95795.0
2015-08-10 12:00:00,82.51,82.97,82.49,82.77,102240.0,82.51,82.97,82.49,82.77,102240.0
2015-08-10 12:30:00,82.77,82.79,82.44,82.6,87780.0,82.77,82.79,82.44,82.6,87780.0
2015-08-10 13:00:00,82.65,82.77,82.57,82.57,46851.0,82.65,82.77,82.57,82.57,46851.0
2015-08-10 13:30:00,82.56,82.67,82.49,82.62,51477.0,82.56,82.67,82.49,82.62,51477.0
2015-08-10 14:00:00,82.61,82.82,82.57,82.66,51080.0,82.61,82.82,82.57,82.66,51080.0
2015-08-10 14:30:00,82.65,82.74,82.55,82.61,94880.0,82.65,82.74,82.55,82.61,94880.0
2015-08-10 15:00:00,82.58,82.8,82.55,82.59,96018.0,82.58,82.8,82.55,82.59,96018.0
2015-08-10 15:30:00,82.57,82.66,82.44,82.58,182571.0,82.57,82.66,82.44,82.58,182571.0
2015-08-11 09:30:00,81.91,82.54,81.57,81.99,89840.0,81.91,82.54,81.57,81.99,89840.0
2015-08-11 10:00:00,81.95,82.01,81.69,81.9,102416.0,81.95,82.01,81.69,81.9,102416.0
2015-08-11 10:30:00,81.87,81.99,81.71,81.74,85886.0,81.87,81.99,81.71,81.74,85886.0
2015-08-11 11:00:00,81.74,81.78,80.89,80.93,63039.0,81.74,81.78,80.89,80.93,63039.0
2015-08-11 11:30:00,80.94,80.97,80.21,80.26,62315.0,80.94,80.97,80.21,80.26,62315.0
2015-08-11 12:00:00,80.27,80.41,80.13,80.39,52848.0,80.27,80.41,80.13,80.39,52848.0
2015-08-11 12:30:00,80.39,80.5,80.32,80.4,70751.0,80.39,80.5,80.32,80.4,70751.0
2015-08-11 13:00:00,80.41,80.89,80.33,80.87,95425.0,80.41,80.89,80.33,80.87,95425.0
2015-08-11 13:30:00,80.86,80.87,80.58,80.58,58090.0,80.86,80.87,80.58,80.58,58090.0
2015-08-11 14:00:00,80.56,80.85,80.53,80.78,64196.0,80.56,80.85,80.53,80.78,64196.0
2015-08-11 14:30:00,80.8,81.06,80.69,81.0,52207.0,80.8,81.06,80.69,81.0,52207.0
2015-08-11 15:00:00,81.04,81.15,81.0,81.14,74951.0,81.04,81.15,81.0,81.14,74951.0
2015-08-11 15:30:00,81.16,81.3,81.05,81.28,171703.0,81.16,81.3,81.05,81.28,171703.0
2015-08-12 09:30:00,80.36,81.22,80.36,81.0,80534.0,80.36,81.22,80.36,81.0,80534.0
2015-08-12 10:00:00,81.07,81.23,80.51,80.7,45299.0,81.07,81.23,80.51,80.7,45299.0
2015-08-12 10:30:00,80.64,80.8,80.21,80.32,31526.0,80.64,80.8,80.21,80.32,31526.0
2015-08-12 11:00:00,80.34,80.8,80.33,80.8,33117.0,80.34,80.8,80.33,80.8,33117.0
2015-08-12 11:30:00,80.73,80.75,80.23,80.27,56300.0,80.73,80.75,80.23,80.27,56300.0
2015-08-12 12:00:00,80.25,80.45,80.03,80.42,49827.0,80.25,80.45,80.03,80.42,49827.0
2015-08-12 12:30:00,80.42,80.59,80.31,80.31,34403.0,80.42,80.59,80.31,80.31,34403.0
2015-08-12 13:00:00,80.32,80.51,80.24,80.34,80135.0,80.32,80.51,80.24,80.34,80135.0
2015-08-12 13:30:00,80.34,80.99,80.26,80.92,29752.0,80.34,80.99,80.26,80.92,29752.0
2015-08-12 14:00:00,80.78,80.8,80.45,80.45,57629.0,80.78,80.8,80.45,80.45,57629.0
2015-08-12 14:30:00,80.49,80.67,80.46,80.6,32252.0,80.49,80.67,80.46,80.6,32252.0
2015-08-12 15:00:00,80.62,80.65,80.45,80.62,53316.0,80.62,80.65,80.45,80.62,53316.0
2015-08-12 15:30:00,80.63,80.8,80.48,80.8,202805.0,80.63,80.8,80.48,80.8,202805.0
2015-08-13 09:30:00,80.53,81.09,80.28,80.52,60395.0,80.53,81.09,80.28,80.52,60395.0
2015-08-13 10:00:00,80.49,80.57,80.27,80.37,24605.0,80.49,80.57,80.27,80.37,24605.0
2015-08-13 10:30:00,80.38,80.65,80.27,80.47,27655.0,80.38,80.65,80.27,80.47,27655.0
2015-08-13 11:00:00,80.51,80.53,80.3,80.33,22747.0,80.51,80.53,80.3,80.33,22747.0
2015-08-13 11:30:00,80.37,80.57,80.24,80.48,24667.0,80.37,80.57,80.24,80.48,24667.0
2015-08-13 12:00:00,80.5,80.8,80.5,80.8,44860.0,80.5,80.8,80.5,80.8,44860.0
2015-08-13 12:30:00,80.82,80.91,80.73,80.82,23330.0,80.82,80.91,80.73,80.82,23330.0
2015-08-13 13:00:00,80.81,81.11,80.8,80.82,27994.0,80.81,81.11,80.8,80.82,27994.0
2015-08-13 13:30:00,80.85,80.87,80.53,80.53,18406.0,80.85,80.87,80.53,80.53,18406.0
2015-08-13 14:00:00,80.54,80.8,80.51,80.77,22886.0,80.54,80.8,80.51,80.77,22886.0
2015-08-13 14:30:00,80.78,80.83,80.72,80.79,20786.0,80.78,80.83,80.72,80.79,20786.0
2015-08-13 15:00:00,80.81,80.81,80.5,80.51,54441.0,80.81,80.81,80.5,80.51,54441.0
2015-08-13 15:30:00,80.51,80.53,80.33,80.5,155184.0,80.51,80.53,80.33,80.5,155184.0
2015-08-14 09:30:00,79.94,80.8,79.9,80.66,48297.0,79.94,80.8,79.9,80.66,48297.0
2015-08-14 10:00:00,80.7,80.9,80.63,80.63,30106.0,80.7,80.9,80.63,80.63,30106.0
2015-08-14 10:30:00,80.68,80.99,80.68,80.86,80531.0,80.68,80.99,80.68,80.86,80531.0
2015-08-14 11:00:00,80.81,80.86,80.34,80.37,51224.0,80.81,80.86,80.34,80.37,51224.0
2015-08-14 11:30:00,80.37,80.46,80.14,80.33,26634.0,80.37,80.46,80.14,80.33,26634.0
2015-08-14 12:00:00,80.3,80.48,80.23,80.46,21833.0,80.3,80.48,80.23,80.46,21833.0
2015-08-14 12:30:00,80.49,80.56,80.33,80.38,7895.0,80.49,80.56,80.33,80.38,7895.0
2015-08-14 13:00:00,80.38,80.65,80.34,80.61,10620.0,80.38,80.65,80.34,80.61,10620.0
2015-08-14 13:30:00,80.62,80.68,80.51,80.53,11621.0,80.62,80.68,80.51,80.53,11621.0
2015-08-14 14:00:00,80.52,80.65,80.48,80.53,14188.0,80.52,80.65,80.48,80.53,14188.0
2015-08-14 14:30:00,80.51,80.67,80.49,80.58,16302.0,80.51,80.67,80.49,80.58,16302.0
2015-08-14 15:00:00,80.57,80.69,80.52,80.67,27752.0,80.57,80.69,80.52,80.67,27752.0
2015-08-14 15:30:00,80.65,80.84,80.6,80.84,162694.0,80.65,80.84,80.6,80.84,162694.0
2015-08-17 09:30:00,80.55,80.89,80.06,80.44,38589.0,80.55,80.89,80.06,80.44,38589.0
2015-08-17 10:00:00,80.41,81.0,80.21,80.88,29987.0,80.41,81.0,80.21,80.88,29987.0
2015-08-17 10:30:00,80.88,81.2,80.81,81.2,24954.0,80.88,81.2,80.81,81.2,24954.0
2015-08-17 11:00:00,81.23,81.53,81.16,81.46,42243.0,81.23,81.53,81.16,81.46,42243.0
2015-08-17 11:30:00,81.49,81.84,81.41,81.6,68043.0,81.49,81.84,81.41,81.6,68043.0
2015-08-17 12:00:00,81.58,81.85,81.58,81.74,45189.0,81.58,81.85,81.58,81.74,45189.0
2015-08-17 12:30:00,81.74,82.08,81.72,82.06,39483.0,81.74,82.08,81.72,82.06,39483.0
2015-08-17 13:00:00,82.04,82.08,81.92,82.04,46534.0,82.04,82.08,81.92,82.04,46534.0
2015-08-17 13:30:00,82.06,82.06,81.91,81.95,35732.0,82.06,82.06,81.91,81.95,35732.0
2015-08-17 14:00:00,81.94,82.0,81.79,81.91,84374.0,81.94,82.0,81.79,81.91,84374.0
2015-08-17 14:30:00,81.9,82.29,81.88,82.2,81168.0,81.9,82.29,81.88,82.2,81168.0
2015-08-17 15:00:00,82.2,82.27,82.08,82.27,68118.0,82.2,82.27,82.08,82.27,68118.0
2015-08-17 15:30:00,82.26,82.3,82.13,82.21,123917.0,82.26,82.3,82.13,82.21,123917.0
2015-08-18 09:30:00,82.18,82.47,81.94,82.47,135735.0,82.18,82.47,81.94,82.47,135735.0
2015-08-18 10:00:00,82.4,82.79,82.32,82.56,100312.0,82.4,82.79,82.32,82.56,100312.0
2015-08-18 10:30:00,82.53,82.89,82.41,82.88,63016.0,82.53,82.89,82.41,82.88,63016.0
2015-08-18 11:00:00,82.87,82.99,82.73,82.91,49972.0,82.87,82.99,82.73,82.91,49972.0
2015-08-18 11:30:00,82.86,82.92,82.71,82.73,42118.0,82.86,82.92,82.71,82.73,42118.0
2015-08-18 12:00:00,82.73,82.77,82.6,82.67,34979.0,82.73,82.77,82.6,82.67,34979.0
2015-08-18 12:30:00,82.67,82.72,82.51,82.59,41849.0,82.67,82.72,82.51,82.59,41849.0
2015-08-18 13:00:00,82.56,82.58,82.4,82.57,38576.0,82.56,82.58,82.4,82.57,38576.0
2015-08-18 13:30:00,82.6,82.63,82.32,82.47,48175.0,82.6,82.63,82.32,82.47,48175.0
2015-08-18 14:00:00,82.43,82.58,82.43,82.58,41247.0,82.43,82.58,82.43,82.58,41247.0
2015-08-18 14:30:00,82.58,82.59,82.48,82.56,54932.0,82.58,82.59,82.48,82.56,54932.0
2015-08-18 15:00:00,82.52,82.6,82.46,82.53,61682.0,82.52,82.6,82.46,82.53,61682.0
2015-08-18 15:30:00,82.52,82.65,82.48,82.54,158419.0,82.52,82.65,82.48,82.54,158419.0
2015-08-19 09:30:00,81.88,81.88,81.4,81.5,38918.0,81.88,81.88,81.4,81.5,38918.0
2015-08-19 10:00:00,81.48,81.9,81.48,81.9,21010.0,81.48,81.9,81.48,81.9,21010.0
2015-08-19 10:30:00,81.94,81.94,81.33,81.38,25558.0,81.94,81.94,81.33,81.38,25558.0
2015-08-19 11:00:00,81.43,81.64,81.31,81.32,24152.0,81.43,81.64,81.31,81.32,24152.0
2015-08-19 11:30:00,81.3,81.34,80.89,81.18,35569.0,81.3,81.34,80.89,81.18,35569.0
2015-08-19 12:00:00,81.22,81.33,81.19,81.3,19695.0,81.22,81.33,81.19,81.3,19695.0
2015-08-19 12:30:00,81.27,81.43,81.27,81.4,24088.0,81.27,81.43,81.27,81.4,24088.0
2015-08-19 13:00:00,81.43,81.58,81.33,81.35,22656.0,81.43,81.58,81.33,81.35,22656.0
2015-08-19 13:30:00,81.34,81.63,81.34,81.4,20311.0,81.34,81.63,81.34,81.4,20311.0
2015-08-19 14:00:00,81.42,82.04,81.37,81.75,29541.0,81.42,82.04,81.37,81.75,29541.0
2015-08-19 14:30:00,81.76,81.82,81.24,81.27,30841.0,81.76,81.82,81.24,81.27,30841.0
2015-08-19 15:00:00,81.26,81.31,81.04,81.2,48547.0,81.26,81.31,81.04,81.2,48547.0
2015-08-19 15:30:00,81.22,81.39,81.15,81.15,101529.0,81.22,81.39,81.15,81.15,101529.0
2015-08-20 09:30:00,80.55,80.94,80.22,80.37,88224.0,80.55,80.94,80.22,80.37,88224.0
2015-08-20 10:00:00,80.4,80.56,79.89,80.03,70119.0,80.4,80.56,79.89,80.03,70119.0
2015-08-20 10:30:00,80.01,80.11,79.87,79.95,99056.0,80.01,80.11,79.87,79.95,99056.0
2015-08-20 11:00:00,80.03,80.22,79.96,79.98,56540.0,80.03,80.22,79.96,79.98,56540.0
2015-08-20 11:30:00,80.0,80.3,79.87,80.27,34809.0,80.0,80.3,79.87,80.27,34809.0
2015-08-20 12:00:00,80.31,80.38,80.01,80.1,42904.0,80.31,80.38,80.01,80.1,42904.0
2015-08-20 12:30:00,80.11,80.29,79.82,79.85,37519.0,80.11,80.29,79.82,79.85,37519.0
2015-08-20 13:00:00,79.85,80.09,79.65,80.03,64057.0,79.85,80.09,79.65,80.03,64057.0
2015-08-20 13:30:00,80.02,80.18,79.9,80.09,46871.0,80.02,80.18,79.9,80.09,46871.0
2015-08-20 14:00:00,80.14,80.18,79.95,80.03,71708.0,80.14,80.18,79.95,80.03,71708.0
2015-08-20 14:30:00,80.0,80.08,79.89,80.04,64448.0,80.0,80.08,79.89,80.04,64448.0
2015-08-20 15:00:00,80.0,80.21,79.9,80.21,82967.0,80.0,80.21,79.9,80.21,82967.0
2015-08-20 15:30:00,80.19,80.24,79.81,79.94,200126.0,80.19,80.24,79.81,79.94,200126.0
2015-08-21 09:30:00,78.61,79.55,78.35,79.54,117727.0,78.61,79.55,78.35,79.54,117727.0
2015-08-21 10:00:00,79.51,80.0,79.09,79.16,96472.0,79.51,80.0,79.09,79.16,96472.0
2015-08-21 10:30:00,79.19,79.3,78.75,78.8,77367.0,79.19,79.3,78.75,78.8,77367.0
2015-08-21 11:00:00,78.79,78.89,78.24,78.6,69887.0,78.79,78.89,78.24,78.6,69887.0
2015-08-21 11:30:00,78.58,78.74,77.95,78.15,129220.0,78.58,78.74,77.95,78.15,129220.0
2015-08-21 12:00:00,78.08,78.43,77.96,78.07,70353.0,78.08,78.43,77.96,78.07,70353.0
2015-08-21 12:30:00,78.05,78.19,77.52,77.53,63019.0,78.05,78.19,77.52,77.53,63019.0
2015-08-21 13:00:00,77.53,77.63,77.3,77.53,93417.0,77.53,77.63,77.3,77.53,93417.0
2015-08-21 13:30:00,77.55,77.69,77.36,77.65,34984.0,77.55,77.69,77.36,77.65,34984.0
2015-08-21 14:00:00,77.63,77.99,77.62,77.84,95669.0,77.63,77.99,77.62,77.84,95669.0
2015-08-21 14:30:00,77.88,78.02,77.22,77.51,113910.0,77.88,78.02,77.22,77.51,113910.0
2015-08-21 15:00:00,77.48,77.68,76.9,77.15,112266.0,77.48,77.68,76.9,77.15,112266.0
2015-08-21 15:30:00,77.13,77.18,76.86,76.9,238594.0,77.13,77.18,76.86,76.9,238594.0
2015-08-24 09:30:00,72.26,74.37,65.09,74.03,455007.0,72.26,74.37,65.09,74.03,455007.0
2015-08-24 10:00:00,74.05,75.5,74.04,75.28,290633.0,74.05,75.5,74.04,75.28,290633.0
2015-08-24 10:30:00,75.26,76.18,75.05,76.18,273309.0,75.26,76.18,75.05,76.18,273309.0
2015-08-24 11:00:00,76.2,76.37,75.47,75.54,136177.0,76.2,76.37,75.47,75.54,136177.0
2015-08-24 11:30:00,75.55,76.83,75.45,76.69,88182.0,75.55,76.83,75.45,76.69,88182.0
2015-08-24 12:00:00,76.66,77.0,76.33,76.69,90715.0,76.66,77.0,76.33,76.69,90715.0
2015-08-24 12:30:00,76.69,77.2,76.44,76.95,136901.0,76.69,77.2,76.44,76.95,136901.0
2015-08-24 13:00:00,76.96,77.17,76.54,76.55,50586.0,76.96,77.17,76.54,76.55,50586.0
2015-08-24 13:30:00,76.55,76.56,75.8,75.86,52649.0,76.55,76.56,75.8,75.86,52649.0
2015-08-24 14:00:00,75.87,75.96,75.42,75.64,61828.0,75.87,75.96,75.42,75.64,61828.0
2015-08-24 14:30:00,75.64,75.92,74.62,74.7,86491.0,75.64,75.92,74.62,74.7,86491.0
2015-08-24 15:00:00,74.7,75.23,74.41,74.72,156868.0,74.7,75.23,74.41,74.72,156868.0
2015-08-24 15:30:00,74.72,76.21,74.64,74.78,229593.0,74.72,76.21,74.64,74.78,229593.0
2015-08-25 09:30:00,76.97,76.99,75.19,76.41,143137.0,76.97,76.99,75.19,76.41,143137.0
2015-08-25 10:00:00,76.33,76.47,76.06,76.35,78505.0,76.33,76.47,76.06,76.35,78505.0
2015-08-25 10:30:00,76.36,76.71,76.26,76.7,239632.0,76.36,76.71,76.26,76.7,239632.0
2015-08-25 11:00:00,76.71,77.71,76.71,77.67,98782.0,76.71,77.71,76.71,77.67,98782.0
2015-08-25 11:30:00,77.67,77.77,77.38,77.41,72390.0,77.67,77.77,77.38,77.41,72390.0
2015-08-25 12:00:00,77.4,77.89,77.4,77.67,57211.0,77.4,77.89,77.4,77.67,57211.0
2015-08-25 12:30:00,77.67,77.72,77.31,77.5,55931.0,77.67,77.72,77.31,77.5,55931.0
2015-08-25 13:00:00,77.5,77.76,77.38,77.47,191020.0,77.5,77.76,77.38,77.47,191020.0
2015-08-25 13:30:00,77.45,77.93,77.45,77.84,145088.0,77.45,77.93,77.45,77.84,145088.0
2015-08-25 14:00:00,77.83,78.17,77.6,78.03,172244.0,77.83,78.17,77.6,78.03,172244.0
2015-08-25 14:30:00,78.02,78.65,78.02,78.51,187438.0,78.02,78.65,78.02,78.51,187438.0
2015-08-25 15:00:00,78.5,78.56,77.94,78.06,298731.0,78.5,78.56,77.94,78.06,298731.0
2015-08-25 15:30:00,78.05,78.5,77.23,77.6,898985.0,78.05,78.5,77.23,77.6,898985.0
2015-08-26 09:30:00,79.85,79.89,78.38,78.48,222395.0,79.85,79.89,78.38,78.48,222395.0
2015-08-26 10:00:00,78.46,78.85,77.81,78.59,120065.0,78.46,78.85,77.81,78.59,120065.0
2015-08-26 10:30:00,78.65,78.73,78.06,78.16,97642.0,78.65,78.73,78.06,78.16,97642.0
2015-08-26 11:00:00,78.16,78.53,77.81,78.23,95839.0,78.16,78.53,77.81,78.23,95839.0
2015-08-26 11:30:00,78.26,78.4,77.84,78.02,84371.0,78.26,78.4,77.84,78.02,84371.0
2015-08-26 12:00:00,77.99,78.6,77.85,78.1,113667.0,77.99,78.6,77.85,78.1,113667.0
2015-08-26 12:30:00,78.08,78.62,77.64,78.61,89733.0,78.08,78.62,77.64,78.61,89733.0
2015-08-26 13:00:00,78.58,78.92,78.25,78.86,79326.0,78.58,78.92,78.25,78.86,79326.0
2015-08-26 13:30:00,78.86,79.11,78.52,78.87,103589.0,78.86,79.11,78.52,78.87,103589.0
2015-08-26 14:00:00,78.82,78.86,78.23,78.6,84783.0,78.82,78.86,78.23,78.6,84783.0
2015-08-26 14:30:00,78.56,79.3,78.45,79.04,75614.0,78.56,79.3,78.45,79.04,75614.0
2015-08-26 15:00:00,78.98,80.14,78.77,79.49,175949.0,78.98,80.14,78.77,79.49,175949.0
2015-08-26 15:30:00,79.49,79.77,79.32,79.52,302086.0,79.49,79.77,79.32,79.52,302086.0
2015-08-27 09:30:00,79.83,80.6,79.24,80.33,205792.0,79.83,80.6,79.24,80.33,205792.0
2015-08-27 10:00:00,80.31,80.48,80.02,80.15,95772.0,80.31,80.48,80.02,80.15,95772.0
2015-08-27 10:30:00,80.08,80.39,79.94,80.31,97307.0,80.08,80.39,79.94,80.31,97307.0
2015-08-27 11:00:00,80.28,80.54,80.1,80.22,72183.0,80.28,80.54,80.1,80.22,72183.0
2015-08-27 11:30:00,80.22,80.29,79.94,80.02,115529.0,80.22,80.29,79.94,80.02,115529.0
2015-08-27 12:00:00,80.03,80.62,80.03,80.22,45810.0,80.03,80.62,80.03,80.22,45810.0
2015-08-27 12:30:00,80.22,80.24,79.97,80.11,72267.0,80.22,80.24,79.97,80.11,72267.0
2015-08-27 13:00:00,80.1,80.3,79.98,80.0,73062.0,80.1,80.3,79.98,80.0,73062.0
2015-08-27 13:30:00,80.0,80.07,79.78,80.07,95015.0,80.0,80.07,79.78,80.07,95015.0
2015-08-27 14:00:00,80.06,80.06,79.38,79.43,72814.0,80.06,80.06,79.38,79.43,72814.0
2015-08-27 14:30:00,79.45,79.66,78.63,78.66,138585.0,79.45,79.66,78.63,78.66,138585.0
2015-08-27 15:00:00,78.66,79.22,78.28,79.22,190444.0,78.66,79.22,78.28,79.22,190444.0
2015-08-27 15:30:00,79.19,79.6,78.96,79.59,174157.0,79.19,79.6,78.96,79.59,174157.0
2015-08-28 09:30:00,79.36,79.77,79.3,79.56,52249.0,79.36,79.77,79.3,79.56,52249.0
2015-08-28 10:00:00,79.54,79.54,78.69,78.82,88224.0,79.54,79.54,78.69,78.82,88224.0
2015-08-28 10:30:00,78.84,79.21,78.74,79.12,19697.0,78.84,79.21,78.74,79.12,19697.0
2015-08-28 11:00:00,79.16,79.36,79.07,79.28,79915.0,79.16,79.36,79.07,79.28,79915.0
2015-08-28 11:30:00,79.29,79.41,78.3,78.45,74473.0,79.29,79.41,78.3,78.45,74473.0
2015-08-28 12:00:00,78.44,78.68,78.28,78.37,47160.0,78.44,78.68,78.28,78.37,47160.0
2015-08-28 12:30:00,78.32,78.49,78.26,78.44,110257.0,78.32,78.49,78.26,78.44,110257.0
2015-08-28 13:00:00,78.42,78.85,78.38,78.39,48101.0,78.42,78.85,78.38,78.39,48101.0
2015-08-28 13:30:00,78.35,78.7,78.27,78.47,54030.0,78.35,78.7,78.27,78.47,54030.0
2015-08-28 14:00:00,78.48,78.75,78.36,78.49,66714.0,78.48,78.75,78.36,78.49,66714.0
2015-08-28 14:30:00,78.5,78.75,78.27,78.58,45875.0,78.5,78.75,78.27,78.58,45875.0
2015-08-28 15:00:00,78.6,78.72,78.44,78.52,78474.0,78.6,78.72,78.44,78.52,78474.0
2015-08-28 15:30:00,78.5,78.9,78.4,78.83,190841.0,78.5,78.9,78.4,78.83,190841.0
2015-08-31 09:30:00,78.28,78.61,77.66,77.71,117126.0,78.28,78.61,77.66,77.71,117126.0
2015-08-31 10:00:00,77.72,78.12,77.72,78.05,79398.0,77.72,78.12,77.72,78.05,79398.0
2015-08-31 10:30:00,78.09,78.21,77.9,77.93,54210.0,78.09,78.21,77.9,77.93,54210.0
2015-08-31 11:00:00,77.93,78.16,77.84,78.05,102205.0,77.93,78.16,77.84,78.05,102205.0
2015-08-31 11:30:00,78.03,78.35,77.94,78.05,105604.0,78.03,78.35,77.94,78.05,105604.0
2015-08-31 12:00:00,78.05,78.16,77.95,78.01,42501.0,78.05,78.16,77.95,78.01,42501.0
2015-08-31 12:30:00,78.01,78.12,77.93,78.0,49151.0,78.01,78.12,77.93,78.0,49151.0
2015-08-31 13:00:00,78.0,78.08,77.89,77.9,71814.0,78.0,78.08,77.89,77.9,71814.0
2015-08-31 13:30:00,77.91,78.04,77.6,78.03,86581.0,77.91,78.04,77.6,78.03,86581.0
2015-08-31 14:00:00,78.03,78.05,77.67,77.7,91299.0,78.03,78.05,77.67,77.7,91299.0
2015-08-31 14:30:00,77.7,77.88,77.7,77.82,89730.0,77.7,77.88,77.7,77.82,89730.0
2015-08-31 15:00:00,77.79,77.97,77.74,77.79,64542.0,77.79,77.97,77.74,77.79,64542.0
2015-08-31 15:30:00,77.8,78.13,77.8,78.01,201280.0,77.8,78.13,77.8,78.01,201280.0
2015-09-01 09:30:00,76.74,77.75,76.31,77.43,145945.0,76.74,77.75,76.31,77.43,145945.0
2015-09-01 10:00:00,77.43,77.89,77.25,77.86,136767.0,77.43,77.89,77.25,77.86,136767.0
2015-09-01 10:30:00,77.91,78.13,77.66,78.02,164483.0,77.91,78.13,77.66,78.02,164483.0
2015-09-01 11:00:00,78.04,78.23,77.82,78.05,52208.0,78.04,78.23,77.82,78.05,52208.0
2015-09-01 11:30:00,78.06,78.17,77.91,77.92,76718.0,78.06,78.17,77.91,77.92,76718.0
2015-09-01 12:00:00,77.95,78.0,77.8,77.84,118099.0,77.95,78.0,77.8,77.84,118099.0
2015-09-01 12:30:00,77.81,77.95,77.22,77.32,114338.0,77.81,77.95,77.22,77.32,114338.0
2015-09-01 13:00:00,77.3,77.79,77.29,77.71,103983.0,77.3,77.79,77.29,77.71,103983.0
2015-09-01 13:30:00,77.68,77.76,77.46,77.59,46708.0,77.68,77.76,77.46,77.59,46708.0
2015-09-01 14:00:00,77.6,77.6,77.33,77.42,92357.0,77.6,77.6,77.33,77.42,92357.0
2015-09-01 14:30:00,77.39,77.67,77.36,77.41,87198.0,77.39,77.67,77.36,77.41,87198.0
2015-09-01 15:00:00,77.41,77.58,77.34,77.41,228438.0,77.41,77.58,77.34,77.41,228438.0
2015-09-01 15:30:00,77.41,77.52,77.04,77.24,477623.0,77.41,77.52,77.04,77.24,477623.0
2015-09-02 09:30:00,77.58,78.22,77.1,77.75,117921.0,77.58,78.22,77.1,77.75,117921.0
2015-09-02 10:00:00,77.79,78.07,77.65,77.76,148909.0,77.79,78.07,77.65,77.76,148909.0
2015-09-02 10:30:00,77.77,78.03,77.63,77.97,102096.0,77.77,78.03,77.63,77.97,102096.0
2015-09-02 11:00:00,77.97,78.09,77.78,77.91,130244.0,77.97,78.09,77.78,77.91,130244.0
2015-09-02 11:30:00,77.93,77.96,77.69,77.89,164800.0,77.93,77.96,77.69,77.89,164800.0
2015-09-02 12:00:00,77.88,77.98,77.72,77.96,89831.0,77.88,77.98,77.72,77.96,89831.0
2015-09-02 12:30:00,77.95,78.36,77.88,78.29,52768.0,77.95,78.36,77.88,78.29,52768.0
2015-09-02 13:00:00,78.32,78.35,78.02,78.29,74843.0,78.32,78.35,78.02,78.29,74843.0
2015-09-02 13:30:00,78.3,78.33,77.93,77.99,48837.0,78.3,78.33,77.93,77.99,48837.0
2015-09-02 14:00:00,77.96,78.29,77.9,78.18,64505.0,77.96,78.29,77.9,78.18,64505.0
2015-09-02 14:30:00,78.16,78.19,77.81,78.18,135437.0,78.16,78.19,77.81,78.18,135437.0
2015-09-02 15:00:00,78.18,78.28,77.89,78.17,99853.0,78.18,78.28,77.89,78.17,99853.0
2015-09-02 15:30:00,78.17,78.37,78.0,78.37,247446.0,78.17,78.37,78.0,78.37,247446.0
2015-09-03 09:30:00,78.93,78.94,78.36,78.44,44527.0,78.93,78.94,78.36,78.44,44527.0
2015-09-03 10:00:00,78.38,78.62,78.26,78.56,42153.0,78.38,78.62,78.26,78.56,42153.0
2015-09-03 10:30:00,78.57,78.82,78.43,78.82,58088.0,78.57,78.82,78.43,78.82,58088.0
2015-09-03 11:00:00,78.78,78.78,78.24,78.48,63736.0,78.78,78.78,78.24,78.48,63736.0
2015-09-03 11:30:00,78.47,78.59,78.3,78.57,93977.0,78.47,78.59,78.3,78.57,93977.0
2015-09-03 12:00:00,78.55,78.59,78.4,78.44,32923.0,78.55,78.59,78.4,78.44,32923.0
2015-09-03 12:30:00,78.48,78.54,78.33,78.43,41919.0,78.48,78.54,78.33,78.43,41919.0
2015-09-03 13:00:00,78.44,78.5,78.19,78.32,86423.0,78.44,78.5,78.19,78.32,86423.0
2015-09-03 13:30:00,78.28,78.28,78.07,78.16,59545.0,78.28,78.28,78.07,78.16,59545.0
2015-09-03 14:00:00,78.12,78.21,77.92,78.17,59189.0,78.12,78.21,77.92,78.17,59189.0
2015-09-03 14:30:00,78.13,78.4,78.07,78.23,27335.0,78.13,78.4,78.07,78.23,27335.0
2015-09-03 15:00:00,78.28,78.36,78.03,78.11,73841.0,78.28,78.36,78.03,78.11,73841.0
2015-09-03 15:30:00,78.13,78.25,77.94,78.09,310061.0,78.13,78.25,77.94,78.09,310061.0
2015-09-04 09:30:00,76.99,77.72,76.99,77.15,69881.0,76.99,77.72,76.99,77.15,69881.0
2015-09-04 10:00:00,77.15,77.58,76.94,77.55,103400.0,77.15,77.58,76.94,77.55,103400.0
2015-09-04 10:30:00,77.55,77.61,77.23,77.45,107774.0,77.55,77.61,77.23,77.45,107774.0
2015-09-04 11:00:00,77.45,78.18,77.33,78.18,86795.0,77.45,78.18,77.33,78.18,86795.0
2015-09-04 11:30:00,78.14,78.39,78.04,78.17,128749.0,78.14,78.39,78.04,78.17,128749.0
2015-09-04 12:00:00,78.16,78.16,77.91,78.0,54437.0,78.16,78.16,77.91,78.0,54437.0
2015-09-04 12:30:00,77.99,78.01,77.9,77.98,56495.0,77.99,78.01,77.9,77.98,56495.0
2015-09-04 13:00:00,77.96,78.0,77.73,77.91,71494.0,77.96,78.0,77.73,77.91,71494.0
2015-09-04 13:30:00,77.93,78.04,77.8,77.92,44431.0,77.93,78.04,77.8,77.92,44431.0
2015-09-04 14:00:00,77.89,77.95,77.73,77.78,88778.0,77.89,77.95,77.73,77.78,88778.0
2015-09-04 14:30:00,77.78,78.08,77.76,78.08,93902.0,77.78,78.08,77.76,78.08,93902.0
2015-09-04 15:00:00,78.09,78.14,77.68,77.84,202371.0,78.09,78.14,77.68,77.84,202371.0
2015-09-04 15:30:00,77.82,77.99,77.6,77.61,234261.0,77.82,77.99,77.6,77.61,234261.0
2015-09-08 09:30:00,78.53,78.85,78.23,78.24,73836.0,78.53,78.85,78.23,78.24,73836.0
2015-09-08 10:00:00,78.23,78.3,77.84,78.05,57890.0,78.23,78.3,77.84,78.05,57890.0
2015-09-08 10:30:00,78.14,78.16,77.62,77.73,131963.0,78.14,78.16,77.62,77.73,131963.0
2015-09-08 11:00:00,77.75,77.85,77.53,77.57,72335.0,77.75,77.85,77.53,77.57,72335.0
2015-09-08 11:30:00,77.57,77.61,77.28,77.32,65140.0,77.57,77.61,77.28,77.32,65140.0
2015-09-08 12:00:00,77.33,77.56,77.29,77.55,52743.0,77.33,77.56,77.29,77.55,52743.0
2015-09-08 12:30:00,77.56,77.57,77.32,77.37,57985.0,77.56,77.57,77.32,77.37,57985.0
2015-09-08 13:00:00,77.39,77.5,77.33,77.48,54363.0,77.39,77.5,77.33,77.48,54363.0
2015-09-08 13:30:00,77.5,77.77,77.45,77.75,23888.0,77.5,77.77,77.45,77.75,23888.0
2015-09-08 14:00:00,77.77,78.08,77.76,78.06,27483.0,77.77,78.08,77.76,78.06,27483.0
2015-09-08 14:30:00,78.06,78.13,77.97,78.08,36892.0,78.06,78.13,77.97,78.08,36892.0
2015-09-08 15:00:00,78.07,78.19,78.03,78.17,47947.0,78.07,78.19,78.03,78.17,47947.0
2015-09-08 15:30:00,78.16,78.37,78.12,78.29,88915.0,78.16,78.37,78.12,78.29,88915.0
2015-09-09 09:30:00,79.02,79.19,78.54,78.73,95908.0,79.02,79.19,78.54,78.73,95908.0
2015-09-09 10:00:00,78.77,78.77,78.33,78.4,49171.0,78.77,78.77,78.33,78.4,49171.0
2015-09-09 10:30:00,78.43,78.49,78.18,78.41,40561.0,78.43,78.49,78.18,78.41,40561.0
2015-09-09 11:00:00,78.45,78.62,78.35,78.43,42701.0,78.45,78.62,78.35,78.43,42701.0
2015-09-09 11:30:00,78.41,78.56,78.25,78.4,28614.0,78.41,78.56,78.25,78.4,28614.0
2015-09-09 12:00:00,78.39,78.64,78.34,78.59,46817.0,78.39,78.64,78.34,78.59,46817.0
2015-09-09 12:30:00,78.59,78.68,78.52,78.62,34621.0,78.59,78.68,78.52,78.62,34621.0
2015-09-09 13:00:00,78.59,78.71,78.44,78.47,22389.0,78.59,78.71,78.44,78.47,22389.0
2015-09-09 13:30:00,78.47,78.47,77.92,77.94,60245.0,78.47,78.47,77.92,77.94,60245.0
2015-09-09 14:00:00,77.92,78.28,77.9,78.19,54837.0,77.92,78.28,77.9,78.19,54837.0
2015-09-09 14:30:00,78.19,78.19,77.91,78.02,37108.0,78.19,78.19,77.91,78.02,37108.0
2015-09-09 15:00:00,78.01,78.25,77.88,78.02,52892.0,78.01,78.25,77.88,78.02,52892.0
2015-09-09 15:30:00,78.01,78.01,77.5,77.73,159277.0,78.01,78.01,77.5,77.73,159277.0
2015-09-10 09:30:00,77.45,78.2,77.45,77.94,75937.0,77.45,78.2,77.45,77.94,75937.0
2015-09-10 10:00:00,78.0,78.14,77.86,78.08,72986.0,78.0,78.14,77.86,78.08,72986.0
2015-09-10 10:30:00,78.11,78.74,78.07,78.5,53107.0,78.11,78.74,78.07,78.5,53107.0
2015-09-10 11:00:00,78.46,78.48,78.06,78.16,68275.0,78.46,78.48,78.06,78.16,68275.0
2015-09-10 11:30:00,78.16,78.42,78.0,78.42,69793.0,78.16,78.42,78.0,78.42,69793.0
2015-09-10 12:00:00,78.36,78.49,78.33,78.36,14122.0,78.36,78.49,78.33,78.36,14122.0
2015-09-10 12:30:00,78.33,78.66,78.31,78.62,34026.0,78.33,78.66,78.31,78.62,34026.0
2015-09-10 13:00:00,78.57,78.85,78.56,78.82,59739.0,78.57,78.85,78.56,78.82,59739.0
2015-09-10 13:30:00,78.81,79.13,78.7,78.79,54057.0,78.81,79.13,78.7,78.79,54057.0
2015-09-10 14:00:00,78.8,78.81,78.51,78.55,33613.0,78.8,78.81,78.51,78.55,33613.0
2015-09-10 14:30:00,78.56,78.73,78.44,78.44,47881.0,78.56,78.73,78.44,78.44,47881.0
2015-09-10 15:00:00,78.41,78.7,78.37,78.52,78311.0,78.41,78.7,78.37,78.52,78311.0
2015-09-10 15:30:00,78.5,78.76,78.34,78.71,173802.0,78.5,78.76,78.34,78.71,173802.0
2015-09-11 09:30:00,78.5,79.24,77.92,78.84,65873.0,78.5,79.24,77.92,78.84,65873.0
2015-09-11 10:00:00,78.71,79.06,78.64,78.99,60174.0,78.71,79.06,78.64,78.99,60174.0
2015-09-11 10:30:00,78.97,79.03,78.54,78.58,76803.0,78.97,79.03,78.54,78.58,76803.0
2015-09-11 11:00:00,78.58,78.83,78.45,78.81,48230.0,78.58,78.83,78.45,78.81,48230.0
2015-09-11 11:30:00,78.84,79.37,78.79,79.28,75756.0,78.84,79.37,78.79,79.28,75756.0
2015-09-11 12:00:00,79.29,79.43,79.24,79.27,56691.0,79.29,79.43,79.24,79.27,56691.0
2015-09-11 12:30:00,79.28,79.35,79.19,79.28,41459.0,79.28,79.35,79.19,79.28,41459.0
2015-09-11 13:00:00,79.29,79.33,78.83,78.89,40562.0,79.29,79.33,78.83,78.89,40562.0
2015-09-11 13:30:00,78.86,79.1,78.71,79.03,60613.0,78.86,79.1,78.71,79.03,60613.0
2015-09-11 14:00:00,79.0,79.05,78.83,78.89,42085.0,79.0,79.05,78.83,78.89,42085.0
2015-09-11 14:30:00,78.89,79.15,78.89,79.14,72692.0,78.89,79.15,78.89,79.14,72692.0
2015-09-11 15:00:00,79.14,79.27,79.05,79.1,71344.0,79.14,79.27,79.05,79.1,71344.0
2015-09-11 15:30:00,79.09,79.21,79.03,79.18,155935.0,79.09,79.21,79.03,79.18,155935.0
2015-09-14 09:30:00,79.13,79.37,78.11,78.59,79992.0,79.13,79.37,78.11,78.59,79992.0
2015-09-14 10:00:00,78.58,78.64,78.24,78.24,68615.0,78.58,78.64,78.24,78.24,68615.0
2015-09-14 10:30:00,78.22,78.49,78.16,78.42,63026.0,78.22,78.49,78.16,78.42,63026.0
2015-09-14 11:00:00,78.42,78.57,78.34,78.34,25184.0,78.42,78.57,78.34,78.34,25184.0
2015-09-14 11:30:00,78.31,78.5,78.25,78.42,30240.0,78.31,78.5,78.25,78.42,30240.0
2015-09-14 12:00:00,78.41,78.6,78.33,78.57,21150.0,78.41,78.6,78.33,78.57,21150.0
2015-09-14 12:30:00,78.57,78.65,78.46,78.59,22228.0,78.57,78.65,78.46,78.59,22228.0
2015-09-14 13:00:00,78.57,78.75,78.56,78.68,29740.0,78.57,78.75,78.56,78.68,29740.0
2015-09-14 13:30:00,78.68,78.89,78.66,78.89,26807.0,78.68,78.89,78.66,78.89,26807.0
2015-09-14 14:00:00,78.87,78.88,78.65,78.67,18715.0,78.87,78.88,78.65,78.67,18715.0
2015-09-14 14:30:00,78.67,78.71,78.56,78.62,18955.0,78.67,78.71,78.56,78.62,18955.0
2015-09-14 15:00:00,78.61,78.86,78.58,78.7,38846.0,78.61,78.86,78.58,78.7,38846.0
2015-09-14 15:30:00,78.71,78.74,78.6,78.65,75468.0,78.71,78.74,78.6,78.65,75468.0
2015-09-15 09:30:00,78.65,79.03,78.6,78.81,38517.0,78.65,79.03,78.6,78.81,38517.0
2015-09-15 10:00:00,78.83,79.04,78.73,78.78,44227.0,78.83,79.04,78.73,78.78,44227.0
2015-09-15 10:30:00,78.81,79.09,78.8,79.04,46056.0,78.81,79.09,78.8,79.04,46056.0
2015-09-15 11:00:00,79.09,79.23,79.01,79.22,30661.0,79.09,79.23,79.01,79.22,30661.0
2015-09-15 11:30:00,79.27,79.5,79.11,79.31,36312.0,79.27,79.5,79.11,79.31,36312.0
2015-09-15 12:00:00,79.31,79.31,79.06,79.08,43344.0,79.31,79.31,79.06,79.08,43344.0
2015-09-15 12:30:00,79.1,79.1,78.92,78.93,39297.0,79.1,79.1,78.92,78.93,39297.0
2015-09-15 13:00:00,78.93,79.15,78.92,79.06,50275.0,78.93,79.15,78.92,79.06,50275.0
2015-09-15 13:30:00,79.05,79.46,79.03,79.4,69964.0,79.05,79.46,79.03,79.4,69964.0
2015-09-15 14:00:00,79.38,79.5,79.36,79.46,54132.0,79.38,79.5,79.36,79.46,54132.0
2015-09-15 14:30:00,79.47,79.8,79.43,79.62,51614.0,79.47,79.8,79.43,79.62,51614.0
2015-09-15 15:00:00,79.62,79.68,79.57,79.63,87531.0,79.62,79.68,79.57,79.63,87531.0
2015-09-15 15:30:00,79.62,79.72,79.47,79.53,133678.0,79.62,79.72,79.47,79.53,133678.0
2015-09-16 09:30:00,79.17,79.81,78.6,78.81,81964.0,79.17,79.81,78.6,78.81,81964.0
2015-09-16 10:00:00,78.8,78.98,78.66,78.86,49721.0,78.8,78.98,78.66,78.86,49721.0
2015-09-16 10:30:00,78.88,78.98,78.84,78.86,27839.0,78.88,78.98,78.84,78.86,27839.0
2015-09-16 11:00:00,78.89,79.25,78.86,79.11,97075.0,78.89,79.25,78.86,79.11,97075.0
2015-09-16 11:30:00,79.14,79.19,79.0,79.13,12875.0,79.14,79.19,79.0,79.13,12875.0
2015-09-16 12:00:00,79.14,79.18,79.0,79.12,26638.0,79.14,79.18,79.0,79.12,26638.0
2015-09-16 12:30:00,79.15,79.19,79.04,79.09,16726.0,79.15,79.19,79.04,79.09,16726.0
2015-09-16 13:00:00,79.08,79.12,79.01,79.08,19964.0,79.08,79.12,79.01,79.08,19964.0
2015-09-16 13:30:00,79.07,79.15,79.03,79.13,18709.0,79.07,79.15,79.03,79.13,18709.0
2015-09-16 14:00:00,79.13,79.15,79.05,79.15,30333.0,79.13,79.15,79.05,79.15,30333.0
2015-09-16 14:30:00,79.14,79.51,79.12,79.44,65683.0,79.14,79.51,79.12,79.44,65683.0
2015-09-16 15:00:00,79.46,79.49,79.41,79.42,45229.0,79.46,79.49,79.41,79.42,45229.0
2015-09-16 15:30:00,79.42,79.6,79.37,79.56,122816.0,79.42,79.6,79.37,79.56,122816.0
2015-09-17 09:30:00,79.65,79.95,79.36,79.91,88465.0,79.65,79.95,79.36,79.91,88465.0
2015-09-17 10:00:00,79.88,80.12,79.86,80.01,39180.0,79.88,80.12,79.86,80.01,39180.0
2015-09-17 10:30:00,79.97,79.99,79.78,79.86,26850.0,79.97,79.99,79.78,79.86,26850.0
2015-09-17 11:00:00,79.87,79.95,79.82,79.91,14224.0,79.87,79.95,79.82,79.91,14224.0
2015-09-17 11:30:00,79.92,79.95,79.82,79.86,23662.0,79.92,79.95,79.82,79.86,23662.0
2015-09-17 12:00:00,79.84,79.95,79.77,79.88,15154.0,79.84,79.95,79.77,79.88,15154.0
2015-09-17 12:30:00,79.91,79.92,79.81,79.89,35394.0,79.91,79.92,79.81,79.89,35394.0
2015-09-17 13:00:00,79.87,79.91,79.72,79.81,23353.0,79.87,79.91,79.72,79.81,23353.0
2015-09-17 13:30:00,79.83,79.97,79.79,79.97,35584.0,79.83,79.97,79.79,79.97,35584.0
2015-09-17 14:00:00,79.99,80.12,79.3,79.83,68312.0,79.99,80.12,79.3,79.83,68312.0
2015-09-17 14:30:00,79.81,80.34,79.78,80.13,60995.0,79.81,80.34,79.78,80.13,60995.0
2015-09-17 15:00:00,80.13,80.22,79.39,79.71,57285.0,80.13,80.22,79.39,79.71,57285.0
2015-09-17 15:30:00,79.76,79.96,79.48,79.57,112844.0,79.76,79.96,79.48,79.57,112844.0
2015-09-18 09:30:00,78.87,79.35,78.69,79.31,254336.0,78.87,79.35,78.69,79.31,254336.0
2015-09-18 10:00:00,79.26,79.7,79.23,79.56,101329.0,79.26,79.7,79.23,79.56,101329.0
2015-09-18 10:30:00,79.54,79.64,79.36,79.53,27881.0,79.54,79.64,79.36,79.53,27881.0
2015-09-18 11:00:00,79.57,79.82,79.57,79.66,12595.0,79.57,79.82,79.57,79.66,12595.0
2015-09-18 11:30:00,79.64,80.0,79.64,79.7,13691.0,79.64,80.0,79.64,79.7,13691.0
2015-09-18 12:00:00,79.7,79.71,79.44,79.6,33036.0,79.7,79.71,79.44,79.6,33036.0
2015-09-18 12:30:00,79.58,79.68,79.51,79.6,24640.0,79.58,79.68,79.51,79.6,24640.0
2015-09-18 13:00:00,79.59,79.72,79.51,79.62,35953.0,79.59,79.72,79.51,79.62,35953.0
2015-09-18 13:30:00,79.64,79.66,79.52,79.6,51974.0,79.64,79.66,79.52,79.6,51974.0
2015-09-18 14:00:00,79.56,79.83,79.53,79.77,29073.0,79.56,79.83,79.53,79.77,29073.0
2015-09-18 14:30:00,79.77,80.0,79.73,79.98,41325.0,79.77,80.0,79.73,79.98,41325.0
2015-09-18 15:00:00,80.0,80.09,79.84,79.99,51655.0,80.0,80.09,79.84,79.99,51655.0
2015-09-18 15:30:00,79.98,80.04,79.8,79.92,253911.0,79.98,80.04,79.8,79.92,253911.0
2015-09-21 09:30:00,80.46,80.94,80.03,80.85,65588.0,80.46,80.94,80.03,80.85,65588.0
2015-09-21 10:00:00,80.85,81.25,80.6,80.73,197098.0,80.85,81.25,80.6,80.73,197098.0
2015-09-21 10:30:00,80.76,81.14,80.75,80.93,77133.0,80.76,81.14,80.75,80.93,77133.0
2015-09-21 11:00:00,80.89,81.0,80.69,80.77,61632.0,80.89,81.0,80.69,80.77,61632.0
2015-09-21 11:30:00,80.75,80.78,80.26,80.3,45224.0,80.75,80.78,80.26,80.3,45224.0
2015-09-21 12:00:00,80.32,80.35,80.01,80.15,35317.0,80.32,80.35,80.01,80.15,35317.0
2015-09-21 12:30:00,80.16,80.25,79.8,80.02,77649.0,80.16,80.25,79.8,80.02,77649.0
2015-09-21 13:00:00,79.99,80.41,79.93,80.32,31614.0,79.99,80.41,79.93,80.32,31614.0
2015-09-21 13:30:00,80.31,80.44,80.21,80.26,26429.0,80.31,80.44,80.21,80.26,26429.0
2015-09-21 14:00:00,80.24,80.44,80.24,80.34,51477.0,80.24,80.44,80.24,80.34,51477.0
2015-09-21 14:30:00,80.31,80.67,80.26,80.6,35120.0,80.31,80.67,80.26,80.6,35120.0
2015-09-21 15:00:00,80.62,80.72,80.51,80.57,62667.0,80.62,80.72,80.51,80.57,62667.0
2015-09-21 15:30:00,80.59,80.62,80.33,80.6,135730.0,80.59,80.62,80.33,80.6,135730.0
2015-09-22 09:30:00,79.98,80.1,79.67,79.7,82135.0,79.98,80.1,79.67,79.7,82135.0
2015-09-22 10:00:00,79.71,79.89,79.35,79.89,94315.0,79.71,79.89,79.35,79.89,94315.0
2015-09-22 10:30:00,79.87,79.92,79.46,79.68,59790.0,79.87,79.92,79.46,79.68,59790.0
2015-09-22 11:00:00,79.66,79.87,79.64,79.76,52666.0,79.66,79.87,79.64,79.76,52666.0
2015-09-22 11:30:00,79.73,79.83,79.66,79.73,45819.0,79.73,79.83,79.66,79.73,45819.0
2015-09-22 12:00:00,79.72,80.06,79.66,79.97,42953.0,79.72,80.06,79.66,79.97,42953.0
2015-09-22 12:30:00,79.98,79.99,79.68,79.76,30658.0,79.98,79.99,79.68,79.76,30658.0
2015-09-22 13:00:00,79.75,79.97,79.71,79.72,42643.0,79.75,79.97,79.71,79.72,42643.0
2015-09-22 13:30:00,79.67,80.13,79.64,80.05,45016.0,79.67,80.13,79.64,80.05,45016.0
2015-09-22 14:00:00,80.05,80.34,79.93,80.27,64775.0,80.05,80.34,79.93,80.27,64775.0
2015-09-22 14:30:00,80.26,80.47,80.1,80.27,51283.0,80.26,80.47,80.1,80.27,51283.0
2015-09-22 15:00:00,80.25,80.25,79.86,80.12,76430.0,80.25,80.25,79.86,80.12,76430.0
2015-09-22 15:30:00,80.13,80.27,79.86,80.05,192522.0,80.13,80.27,79.86,80.05,192522.0
2015-09-23 09:30:00,79.6,80.17,79.59,80.01,61754.0,79.6,80.17,79.59,80.01,61754.0
2015-09-23 10:00:00,80.01,80.15,79.87,80.11,18475.0,80.01,80.15,79.87,80.11,18475.0
2015-09-23 10:30:00,80.17,80.79,80.17,80.74,30445.0,80.17,80.79,80.17,80.74,30445.0
2015-09-23 11:00:00,80.75,80.75,80.13,80.21,27019.0,80.75,80.75,80.13,80.21,27019.0
2015-09-23 11:30:00,80.16,80.25,80.04,80.17,13617.0,80.16,80.25,80.04,80.17,13617.0
2015-09-23 12:00:00,80.19,80.21,79.82,79.89,52468.0,80.19,80.21,79.82,79.89,52468.0
2015-09-23 12:30:00,79.87,80.14,79.82,80.09,29395.0,79.87,80.14,79.82,80.09,29395.0
2015-09-23 13:00:00,80.08,80.25,79.84,79.88,26390.0,80.08,80.25,79.84,79.88,26390.0
2015-09-23 13:30:00,79.91,80.38,79.9,80.22,29027.0,79.91,80.38,79.9,80.22,29027.0
2015-09-23 14:00:00,80.25,80.43,79.92,79.92,110010.0,80.25,80.43,79.92,79.92,110010.0
2015-09-23 14:30:00,79.9,80.05,79.84,79.94,52909.0,79.9,80.05,79.84,79.94,52909.0
2015-09-23 15:00:00,79.95,80.1,79.73,80.02,120015.0,79.95,80.1,79.73,80.02,120015.0
2015-09-23 15:30:00,80.03,80.19,79.92,80.05,71705.0,80.03,80.19,79.92,80.05,71705.0
2015-09-24 09:30:00,79.35,79.53,79.04,79.3,74289.0,79.35,79.53,79.04,79.3,74289.0
2015-09-24 10:00:00,79.26,79.55,79.09,79.44,72090.0,79.26,79.55,79.09,79.44,72090.0
2015-09-24 10:30:00,79.39,79.39,78.91,78.94,66800.0,79.39,79.39,78.91,78.94,66800.0
2015-09-24 11:00:00,78.94,79.45,78.77,79.3,74060.0,78.94,79.45,78.77,79.3,74060.0
2015-09-24 11:30:00,79.22,79.25,78.93,79.14,35879.0,79.22,79.25,78.93,79.14,35879.0
2015-09-24 12:00:00,79.14,79.14,78.95,78.99,38897.0,79.14,79.14,78.95,78.99,38897.0
2015-09-24 12:30:00,79.05,79.42,78.92,78.94,34079.0,79.05,79.42,78.92,78.94,34079.0
2015-09-24 13:00:00,78.96,79.12,78.78,78.78,43179.0,78.96,79.12,78.78,78.78,43179.0
2015-09-24 13:30:00,78.78,79.03,78.71,78.86,57928.0,78.78,79.03,78.71,78.86,57928.0
2015-09-24 14:00:00,78.85,79.16,78.81,79.04,45742.0,78.85,79.16,78.81,79.04,45742.0
2015-09-24 14:30:00,79.04,79.45,78.99,79.34,92988.0,79.04,79.45,78.99,79.34,92988.0
2015-09-24 15:00:00,79.34,79.44,78.99,79.36,48077.0,79.34,79.44,78.99,79.36,48077.0
2015-09-24 15:30:00,79.37,79.46,79.12,79.38,151352.0,79.37,79.46,79.12,79.38,151352.0
2015-09-25 09:30:00,80.13,80.13,79.2,79.8,101758.0,80.13,80.13,79.2,79.8,101758.0
2015-09-25 10:00:00,79.83,80.0,79.79,79.87,56915.0,79.83,80.0,79.79,79.87,56915.0
2015-09-25 10:30:00,79.83,80.16,79.82,80.15,49385.0,79.83,80.16,79.82,80.15,49385.0
2015-09-25 11:00:00,80.16,80.44,80.1,80.39,76701.0,80.16,80.44,80.1,80.39,76701.0
2015-09-25 11:30:00,80.33,80.35,80.02,80.27,30141.0,80.33,80.35,80.02,80.27,30141.0
2015-09-25 12:00:00,80.22,80.24,79.97,80.07,24267.0,80.22,80.24,79.97,80.07,24267.0
2015-09-25 12:30:00,80.05,80.12,80.0,80.04,28436.0,80.05,80.12,80.0,80.04,28436.0
2015-09-25 13:00:00,80.04,80.13,80.03,80.09,29760.0,80.04,80.13,80.03,80.09,29760.0
2015-09-25 13:30:00,80.07,80.35,80.07,80.32,32138.0,80.07,80.35,80.07,80.32,32138.0
2015-09-25 14:00:00,80.35,80.44,79.93,79.97,47492.0,80.35,80.44,79.93,79.97,47492.0
2015-09-25 14:30:00,79.93,80.07,79.55,79.86,91755.0,79.93,80.07,79.55,79.86,91755.0
2015-09-25 15:00:00,79.88,79.88,79.29,79.58,83978.0,79.88,79.88,79.29,79.58,83978.0
2015-09-25 15:30:00,79.54,79.83,79.49,79.69,128345.0,79.54,79.83,79.49,79.69,128345.0
2015-09-28 09:30:00,79.15,79.59,78.83,79.05,41421.0,79.15,79.59,78.83,79.05,41421.0
2015-09-28 10:00:00,79.05,79.41,78.95,79.34,53899.0,79.05,79.41,78.95,79.34,53899.0
2015-09-28 10:30:00,79.39,79.43,79.06,79.4,53911.0,79.39,79.43,79.06,79.4,53911.0
2015-09-28 11:00:00,79.43,79.59,79.11,79.14,68486.0,79.43,79.59,79.11,79.14,68486.0
2015-09-28 11:30:00,79.13,79.27,79.12,79.17,57867.0,79.13,79.27,79.12,79.17,57867.0
2015-09-28 12:00:00,79.14,79.41,79.07,79.37,52227.0,79.14,79.41,79.07,79.37,52227.0
2015-09-28 12:30:00,79.33,79.35,79.12,79.24,39292.0,79.33,79.35,79.12,79.24,39292.0
2015-09-28 13:00:00,79.21,79.29,78.8,78.86,51500.0,79.21,79.29,78.8,78.86,51500.0
2015-09-28 13:30:00,78.82,79.02,78.4,78.4,46027.0,78.82,79.02,78.4,78.4,46027.0
2015-09-28 14:00:00,78.41,78.67,78.32,78.6,78607.0,78.41,78.67,78.32,78.6,78607.0
2015-09-28 14:30:00,78.6,78.79,78.55,78.62,53132.0,78.6,78.79,78.55,78.62,53132.0
2015-09-28 15:00:00,78.61,78.63,78.28,78.42,44600.0,78.61,78.63,78.28,78.42,44600.0
2015-09-28 15:30:00,78.41,78.72,78.41,78.51,132864.0,78.41,78.72,78.41,78.51,132864.0
2015-09-29 09:30:00,78.48,78.85,78.11,78.75,56499.0,78.48,78.85,78.11,78.75,56499.0
2015-09-29 10:00:00,78.74,79.11,78.55,79.09,35278.0,78.74,79.11,78.55,79.09,35278.0
2015-09-29 10:30:00,79.03,79.1,78.77,79.0,33806.0,79.03,79.1,78.77,79.0,33806.0
2015-09-29 11:00:00,79.02,79.08,78.79,78.95,63742.0,79.02,79.08,78.79,78.95,63742.0
2015-09-29 11:30:00,78.98,79.22,78.77,79.0,23067.0,78.98,79.22,78.77,79.0,23067.0
2015-09-29 12:00:00,79.0,79.03,78.64,78.83,44827.0,79.0,79.03,78.64,78.83,44827.0
2015-09-29 12:30:00,78.83,78.87,78.62,78.62,45427.0,78.83,78.87,78.62,78.62,45427.0
2015-09-29 13:00:00,78.64,79.03,78.64,78.99,32704.0,78.64,79.03,78.64,78.99,32704.0
2015-09-29 13:30:00,78.98,79.13,78.88,79.13,46670.0,78.98,79.13,78.88,79.13,46670.0
2015-09-29 14:00:00,79.13,79.2,78.87,79.2,82808.0,79.13,79.2,78.87,79.2,82808.0
2015-09-29 14:30:00,79.16,79.22,78.88,78.9,70613.0,79.16,79.22,78.88,78.9,70613.0
2015-09-29 15:00:00,78.87,78.93,78.31,78.35,254048.0,78.87,78.93,78.31,78.35,254048.0
2015-09-29 15:30:00,78.33,78.95,78.32,78.81,191723.0,78.33,78.95,78.32,78.81,191723.0
2015-09-30 09:30:00,79.24,79.7,78.07,78.15,315586.0,79.24,79.7,78.07,78.15,315586.0
2015-09-30 10:00:00,78.14,78.18,77.63,77.96,84087.0,78.14,78.18,77.63,77.96,84087.0
2015-09-30 10:30:00,77.93,78.0,77.64,77.9,115110.0,77.93,78.0,77.64,77.9,115110.0
2015-09-30 11:00:00,77.87,78.5,77.81,78.45,101589.0,77.87,78.5,77.81,78.45,101589.0
2015-09-30 11:30:00,78.41,78.56,78.21,78.32,37893.0,78.41,78.56,78.21,78.32,37893.0
2015-09-30 12:00:00,78.34,78.35,78.0,78.13,66589.0,78.34,78.35,78.0,78.13,66589.0
2015-09-30 12:30:00,78.07,78.47,77.99,78.44,49160.0,78.07,78.47,77.99,78.44,49160.0
2015-09-30 13:00:00,78.47,78.91,78.44,78.78,32666.0,78.47,78.91,78.44,78.78,32666.0
2015-09-30 13:30:00,78.71,79.05,78.63,79.02,24701.0,78.71,79.05,78.63,79.02,24701.0
2015-09-30 14:00:00,79.02,79.43,78.93,79.38,37471.0,79.02,79.43,78.93,79.38,37471.0
2015-09-30 14:30:00,79.39,79.48,79.01,79.46,40371.0,79.39,79.48,79.01,79.46,40371.0
2015-09-30 15:00:00,79.48,79.5,79.15,79.32,57649.0,79.48,79.5,79.15,79.32,57649.0
2015-09-30 15:30:00,79.32,79.5,79.3,79.33,145739.0,79.32,79.5,79.3,79.33,145739.0
2015-10-01 09:30:00,79.64,80.2,79.26,79.62,131281.0,79.64,80.2,79.26,79.62,131281.0
2015-10-01 10:00:00,79.58,80.08,79.25,79.93,110731.0,79.58,80.08,79.25,79.93,110731.0
2015-10-01 10:30:00,79.92,79.92,79.53,79.66,68019.0,79.92,79.92,79.53,79.66,68019.0
2015-10-01 11:00:00,79.66,79.85,79.56,79.63,96588.0,79.66,79.85,79.56,79.63,96588.0
2015-10-01 11:30:00,79.64,79.75,79.44,79.53,115685.0,79.64,79.75,79.44,79.53,115685.0
2015-10-01 12:00:00,79.53,79.53,79.19,79.35,66792.0,79.53,79.53,79.19,79.35,66792.0
2015-10-01 12:30:00,79.35,79.53,79.3,79.48,78908.0,79.35,79.53,79.3,79.48,78908.0
2015-10-01 13:00:00,79.47,79.47,79.11,79.13,120770.0,79.47,79.47,79.11,79.13,120770.0
2015-10-01 13:30:00,79.14,79.47,79.08,79.45,87436.0,79.14,79.47,79.08,79.45,87436.0
2015-10-01 14:00:00,79.41,79.49,79.26,79.4,135081.0,79.41,79.49,79.26,79.4,135081.0
2015-10-01 14:30:00,79.39,79.54,79.28,79.4,192929.0,79.39,79.54,79.28,79.4,192929.0
2015-10-01 15:00:00,79.4,79.55,79.35,79.49,188186.0,79.4,79.55,79.35,79.49,188186.0
2015-10-01 15:30:00,79.47,79.98,79.31,79.95,301103.0,79.47,79.98,79.31,79.95,301103.0
2015-10-02 09:30:00,79.38,79.73,78.63,78.81,107734.0,79.38,79.73,78.63,78.81,107734.0
2015-10-02 10:00:00,78.74,79.19,78.68,78.86,160964.0,78.74,79.19,78.68,78.86,160964.0
2015-10-02 10:30:00,78.86,78.98,78.79,78.91,200233.0,78.86,78.98,78.79,78.91,200233.0
2015-10-02 11:00:00,78.92,79.11,78.76,79.06,116606.0,78.92,79.11,78.76,79.06,116606.0
2015-10-02 11:30:00,79.08,79.1,78.92,78.95,72776.0,79.08,79.1,78.92,78.95,72776.0
2015-10-02 12:00:00,78.95,79.06,78.87,78.99,193434.0,78.95,79.06,78.87,78.99,193434.0
2015-10-02 12:30:00,79.0,79.73,78.98,79.64,129733.0,79.0,79.73,78.98,79.64,129733.0
2015-10-02 13:00:00,79.67,80.08,79.57,79.99,98147.0,79.67,80.08,79.57,79.99,98147.0
2015-10-02 13:30:00,80.01,80.17,79.83,79.85,92654.0,80.01,80.17,79.83,79.85,92654.0
2015-10-02 14:00:00,79.84,79.95,79.77,79.9,77417.0,79.84,79.95,79.77,79.9,77417.0
2015-10-02 14:30:00,79.9,79.98,79.78,79.82,76049.0,79.9,79.98,79.78,79.82,76049.0
2015-10-02 15:00:00,79.82,80.49,79.82,80.35,164163.0,79.82,80.49,79.82,80.35,164163.0
2015-10-02 15:30:00,80.34,80.56,80.3,80.52,178880.0,80.34,80.56,80.3,80.52,178880.0
2015-10-05 09:30:00,80.71,80.84,80.33,80.66,85033.0,80.71,80.84,80.33,80.66,85033.0
2015-10-05 10:00:00,80.6,81.24,80.41,81.22,73688.0,80.6,81.24,80.41,81.22,73688.0
2015-10-05 10:30:00,81.21,81.29,80.87,81.2,65305.0,81.21,81.29,80.87,81.2,65305.0
2015-10-05 11:00:00,81.23,81.59,81.22,81.51,43449.0,81.23,81.59,81.22,81.51,43449.0
2015-10-05 11:30:00,81.52,81.82,81.52,81.76,64254.0,81.52,81.82,81.52,81.76,64254.0
2015-10-05 12:00:00,81.77,82.0,81.57,81.75,72785.0,81.77,82.0,81.57,81.75,72785.0
2015-10-05 12:30:00,81.75,82.06,81.7,81.91,41582.0,81.75,82.06,81.7,81.91,41582.0
2015-10-05 13:00:00,81.92,82.26,81.88,82.16,59034.0,81.92,82.26,81.88,82.16,59034.0
2015-10-05 13:30:00,82.17,82.26,81.92,82.22,73696.0,82.17,82.26,81.92,82.22,73696.0
2015-10-05 14:00:00,82.23,82.54,82.2,82.5,66967.0,82.23,82.54,82.2,82.5,66967.0
2015-10-05 14:30:00,82.53,82.64,82.49,82.63,76020.0,82.53,82.64,82.49,82.63,76020.0
2015-10-05 15:00:00,82.64,82.9,82.54,82.86,132673.0,82.64,82.9,82.54,82.86,132673.0
2015-10-05 15:30:00,82.86,82.94,82.31,82.36,459772.0,82.86,82.94,82.31,82.36,459772.0
2015-10-06 09:30:00,82.18,82.41,80.02,81.6,96259.0,82.18,82.41,80.02,81.6,96259.0
2015-10-06 10:00:00,81.58,81.66,81.21,81.21,64386.0,81.58,81.66,81.21,81.21,64386.0
2015-10-06 10:30:00,81.23,81.31,80.65,80.66,145475.0,81.23,81.31,80.65,80.66,145475.0
2015-10-06 11:00:00,80.71,81.04,80.17,80.21,94161.0,80.71,81.04,80.17,80.21,94161.0
2015-10-06 11:30:00,80.21,80.28,79.45,79.66,139104.0,80.21,80.28,79.45,79.66,139104.0
2015-10-06 12:00:00,79.68,79.83,79.01,79.04,125457.0,79.68,79.83,79.01,79.04,125457.0
2015-10-06 12:30:00,79.04,79.21,78.47,78.52,116600.0,79.04,79.21,78.47,78.52,116600.0
2015-10-06 13:00:00,78.53,79.72,78.51,79.67,151363.0,78.53,79.72,78.51,79.67,151363.0
2015-10-06 13:30:00,79.67,79.89,79.53,79.84,79132.0,79.67,79.89,79.53,79.84,79132.0
2015-10-06 14:00:00,79.84,80.19,79.77,80.19,68615.0,79.84,80.19,79.77,80.19,68615.0
2015-10-06 14:30:00,80.18,80.24,80.03,80.08,65671.0,80.18,80.24,80.03,80.08,65671.0
2015-10-06 15:00:00,80.07,80.3,80.02,80.3,45286.0,80.07,80.3,80.02,80.3,45286.0
2015-10-06 15:30:00,80.33,80.39,80.25,80.36,112655.0,80.33,80.39,80.25,80.36,112655.0
2015-10-07 09:30:00,80.6,80.91,79.55,80.11,151708.0,80.6,80.91,79.55,80.11,151708.0
2015-10-07 10:00:00,80.11,80.4,79.82,79.92,89805.0,80.11,80.4,79.82,79.92,89805.0
2015-10-07 10:30:00,79.9,80.0,79.68,79.84,67955.0,79.9,80.0,79.68,79.84,67955.0
2015-10-07 11:00:00,79.85,79.88,79.46,79.53,78408.0,79.85,79.88,79.46,79.53,78408.0
2015-10-07 11:30:00,79.53,79.96,79.48,79.94,65147.0,79.53,79.96,79.48,79.94,65147.0
2015-10-07 12:00:00,79.96,79.97,79.64,79.66,41289.0,79.96,79.97,79.64,79.66,41289.0
2015-10-07 12:30:00,79.68,79.85,79.6,79.72,36967.0,79.68,79.85,79.6,79.72,36967.0
2015-10-07 13:00:00,79.73,79.89,79.64,79.82,44931.0,79.73,79.89,79.64,79.82,44931.0
2015-10-07 13:30:00,79.85,80.03,79.83,79.93,66468.0,79.85,80.03,79.83,79.93,66468.0
2015-10-07 14:00:00,79.94,80.05,79.73,79.84,55429.0,79.94,80.05,79.73,79.84,55429.0
2015-10-07 14:30:00,79.85,79.94,79.71,79.82,61404.0,79.85,79.94,79.71,79.82,61404.0
2015-10-07 15:00:00,79.81,79.92,79.75,79.78,96709.0,79.81,79.92,79.75,79.78,96709.0
2015-10-07 15:30:00,79.79,79.99,79.76,79.99,146135.0,79.79,79.99,79.76,79.99,146135.0
2015-10-08 09:30:00,79.49,80.05,79.19,79.83,71171.0,79.49,80.05,79.19,79.83,71171.0
2015-10-08 10:00:00,79.83,79.9,79.42,79.42,34011.0,79.83,79.9,79.42,79.42,34011.0
2015-10-08 10:30:00,79.47,79.69,79.46,79.53,29491.0,79.47,79.69,79.46,79.53,29491.0
2015-10-08 11:00:00,79.56,79.56,79.29,79.43,37347.0,79.56,79.56,79.29,79.43,37347.0
2015-10-08 11:30:00,79.42,79.42,79.19,79.25,39172.0,79.42,79.42,79.19,79.25,39172.0
2015-10-08 12:00:00,79.23,79.25,79.03,79.07,55221.0,79.23,79.25,79.03,79.07,55221.0
2015-10-08 12:30:00,79.04,79.11,78.75,78.9,44181.0,79.04,79.11,78.75,78.9,44181.0
2015-10-08 13:00:00,78.91,79.09,78.9,79.04,20080.0,78.91,79.09,78.9,79.04,20080.0
2015-10-08 13:30:00,79.02,79.1,78.85,78.91,25864.0,79.02,79.1,78.85,78.91,25864.0
2015-10-08 14:00:00,78.94,79.23,78.9,78.94,93018.0,78.94,79.23,78.9,78.94,93018.0
2015-10-08 14:30:00,78.95,79.37,78.93,79.03,77171.0,78.95,79.37,78.93,79.03,77171.0
2015-10-08 15:00:00,79.04,79.61,78.98,79.51,133808.0,79.04,79.61,78.98,79.51,133808.0
2015-10-08 15:30:00,79.52,79.76,79.52,79.7,134779.0,79.52,79.76,79.52,79.7,134779.0
2015-10-09 09:30:00,79.6,80.77,79.19,79.42,63658.0,79.6,80.77,79.19,79.42,63658.0
2015-10-09 10:00:00,79.43,79.53,78.97,79.41,65666.0,79.43,79.53,78.97,79.41,65666.0
2015-10-09 10:30:00,79.39,79.63,79.13,79.13,82410.0,79.39,79.63,79.13,79.13,82410.0
2015-10-09 11:00:00,79.12,79.2,78.94,79.04,84545.0,79.12,79.2,78.94,79.04,84545.0
2015-10-09 11:30:00,79.04,79.12,78.92,79.08,47924.0,79.04,79.12,78.92,79.08,47924.0
2015-10-09 12:00:00,79.07,79.22,78.85,78.91,40050.0,79.07,79.22,78.85,78.91,40050.0
2015-10-09 12:30:00,78.9,78.92,78.75,78.77,54352.0,78.9,78.92,78.75,78.77,54352.0
2015-10-09 13:00:00,78.78,78.98,78.74,78.95,20672.0,78.78,78.98,78.74,78.95,20672.0
2015-10-09 13:30:00,78.96,79.0,78.7,78.79,47739.0,78.96,79.0,78.7,78.79,47739.0
2015-10-09 14:00:00,78.81,79.33,78.81,79.32,30079.0,78.81,79.33,78.81,79.32,30079.0
2015-10-09 14:30:00,79.38,79.39,79.1,79.11,99712.0,79.38,79.39,79.1,79.11,99712.0
2015-10-09 15:00:00,79.11,79.25,79.06,79.21,113842.0,79.11,79.25,79.06,79.21,113842.0
2015-10-09 15:30:00,79.21,79.51,79.21,79.49,135167.0,79.21,79.51,79.21,79.49,135167.0
2015-10-12 09:30:00,79.63,80.02,79.21,79.46,51860.0,79.63,80.02,79.21,79.46,51860.0
2015-10-12 10:00:00,79.43,79.57,79.35,79.57,26809.0,79.43,79.57,79.35,79.57,26809.0
2015-10-12 10:30:00,79.6,79.89,79.55,79.87,24312.0,79.6,79.89,79.55,79.87,24312.0
2015-10-12 11:00:00,79.86,80.2,79.84,80.18,21791.0,79.86,80.2,79.84,80.18,21791.0
2015-10-12 11:30:00,80.2,80.2,79.95,79.97,27803.0,80.2,80.2,79.95,79.97,27803.0
2015-10-12 12:00:00,79.99,80.08,79.94,80.07,16156.0,79.99,80.08,79.94,80.07,16156.0
2015-10-12 12:30:00,80.05,80.07,80.0,80.05,12980.0,80.05,80.07,80.0,80.05,12980.0
2015-10-12 13:00:00,80.05,80.13,79.95,80.09,17970.0,80.05,80.13,79.95,80.09,17970.0
2015-10-12 13:30:00,80.1,80.24,80.08,80.12,25299.0,80.1,80.24,80.08,80.12,25299.0
2015-10-12 14:00:00,80.11,80.2,80.06,80.07,20082.0,80.11,80.2,80.06,80.07,20082.0
2015-10-12 14:30:00,80.09,80.24,80.08,80.17,24426.0,80.09,80.24,80.08,80.17,24426.0
2015-10-12 15:00:00,80.19,80.43,80.14,80.37,52498.0,80.19,80.43,80.14,80.37,52498.0
2015-10-12 15:30:00,80.37,80.39,80.08,80.16,71502.0,80.37,80.39,80.08,80.16,71502.0
2015-10-13 09:30:00,80.02,80.17,79.7,80.11,37076.0,80.02,80.17,79.7,80.11,37076.0
2015-10-13 10:00:00,80.08,80.24,79.81,79.99,18894.0,80.08,80.24,79.81,79.99,18894.0
2015-10-13 10:30:00,80.05,80.11,79.89,80.11,25541.0,80.05,80.11,79.89,80.11,25541.0
2015-10-13 11:00:00,80.15,80.21,79.94,79.94,26770.0,80.15,80.21,79.94,79.94,26770.0
2015-10-13 11:30:00,79.94,80.05,79.89,80.04,24257.0,79.94,80.05,79.89,80.04,24257.0
2015-10-13 12:00:00,80.07,80.16,79.98,80.0,15419.0,80.07,80.16,79.98,80.0,15419.0
2015-10-13 12:30:00,80.01,80.01,79.53,79.62,40853.0,80.01,80.01,79.53,79.62,40853.0
2015-10-13 13:00:00,79.61,79.75,79.57,79.74,41119.0,79.61,79.75,79.57,79.74,41119.0
2015-10-13 13:30:00,79.76,79.87,79.66,79.8,52291.0,79.76,79.87,79.66,79.8,52291.0
2015-10-13 14:00:00,79.82,79.84,79.66,79.66,33418.0,79.82,79.84,79.66,79.66,33418.0
2015-10-13 14:30:00,79.69,79.69,79.57,79.64,37381.0,79.69,79.69,79.57,79.64,37381.0
2015-10-13 15:00:00,79.64,79.65,79.12,79.23,101680.0,79.64,79.65,79.12,79.23,101680.0
2015-10-13 15:30:00,79.25,79.31,78.99,79.03,213617.0,79.25,79.31,78.99,79.03,213617.0
2015-10-14 09:30:00,78.81,79.44,78.7,79.24,88709.0,78.81,79.44,78.7,79.24,88709.0
2015-10-14 10:00:00,79.21,79.46,78.64,78.71,32275.0,79.21,79.46,78.64,78.71,32275.0
2015-10-14 10:30:00,78.76,78.76,78.27,78.35,42600.0,78.76,78.76,78.27,78.35,42600.0
2015-10-14 11:00:00,78.32,78.71,78.32,78.67,55371.0,78.32,78.71,78.32,78.67,55371.0
2015-10-14 11:30:00,78.71,79.12,78.67,79.09,36568.0,78.71,79.12,78.67,79.09,36568.0
2015-10-14 12:00:00,79.09,79.24,78.95,79.17,35266.0,79.09,79.24,78.95,79.17,35266.0
2015-10-14 12:30:00,79.15,79.54,79.15,79.39,40404.0,79.15,79.54,79.15,79.39,40404.0
2015-10-14 13:00:00,79.4,79.41,79.08,79.15,51074.0,79.4,79.41,79.08,79.15,51074.0
2015-10-14 13:30:00,79.15,79.26,78.9,79.05,49157.0,79.15,79.26,78.9,79.05,49157.0
2015-10-14 14:00:00,79.05,79.19,78.77,78.81,52886.0,79.05,79.19,78.77,78.81,52886.0
2015-10-14 14:30:00,78.78,78.86,78.55,78.69,50724.0,78.78,78.86,78.55,78.69,50724.0
2015-10-14 15:00:00,78.69,78.77,78.55,78.68,137637.0,78.69,78.77,78.55,78.68,137637.0
2015-10-14 15:30:00,78.7,78.8,78.32,78.55,215449.0,78.7,78.8,78.32,78.55,215449.0
2015-10-15 09:30:00,78.82,79.44,78.61,78.88,66204.0,78.82,79.44,78.61,78.88,66204.0
2015-10-15 10:00:00,78.85,79.27,78.79,79.09,60659.0,78.85,79.27,78.79,79.09,60659.0
2015-10-15 10:30:00,79.09,79.78,79.08,79.71,99576.0,79.09,79.78,79.08,79.71,99576.0
2015-10-15 11:00:00,79.71,79.77,79.58,79.73,127382.0,79.71,79.77,79.58,79.73,127382.0
2015-10-15 11:30:00,79.7,79.87,79.36,79.39,83893.0,79.7,79.87,79.36,79.39,83893.0
2015-10-15 12:00:00,79.4,79.6,79.34,79.49,34226.0,79.4,79.6,79.34,79.49,34226.0
2015-10-15 12:30:00,79.48,79.7,79.45,79.61,57546.0,79.48,79.7,79.45,79.61,57546.0
2015-10-15 13:00:00,79.6,79.76,79.38,79.4,62040.0,79.6,79.76,79.38,79.4,62040.0
2015-10-15 13:30:00,79.4,79.61,79.39,79.57,47199.0,79.4,79.61,79.39,79.57,47199.0
2015-10-15 14:00:00,79.58,79.87,79.57,79.87,48217.0,79.58,79.87,79.57,79.87,48217.0
2015-10-15 14:30:00,79.88,79.92,79.78,79.83,53133.0,79.88,79.92,79.78,79.83,53133.0
2015-10-15 15:00:00,79.79,80.14,79.77,80.03,71864.0,79.79,80.14,79.77,80.03,71864.0
2015-10-15 15:30:00,80.01,80.02,79.63,79.72,184129.0,80.01,80.02,79.63,79.72,184129.0
2015-10-16 09:30:00,80.04,80.7,79.73,79.99,74596.0,80.04,80.7,79.73,79.99,74596.0
2015-10-16 10:00:00,79.95,80.07,79.86,80.02,53688.0,79.95,80.07,79.86,80.02,53688.0
2015-10-16 10:30:00,80.02,80.27,79.93,80.21,56033.0,80.02,80.27,79.93,80.21,56033.0
2015-10-16 11:00:00,80.21,80.54,80.12,80.3,90161.0,80.21,80.54,80.12,80.3,90161.0
2015-10-16 11:30:00,80.32,80.46,80.2,80.43,54053.0,80.32,80.46,80.2,80.43,54053.0
2015-10-16 12:00:00,80.41,80.47,80.32,80.41,31478.0,80.41,80.47,80.32,80.41,31478.0
2015-10-16 12:30:00,80.41,80.45,80.24,80.34,33318.0,80.41,80.45,80.24,80.34,33318.0
2015-10-16 13:00:00,80.35,80.35,80.24,80.24,29798.0,80.35,80.35,80.24,80.24,29798.0
2015-10-16 13:30:00,80.25,80.3,79.98,79.99,85434.0,80.25,80.3,79.98,79.99,85434.0
2015-10-16 14:00:00,79.99,80.29,79.97,80.26,54858.0,79.99,80.29,79.97,80.26,54858.0
2015-10-16 14:30:00,80.26,80.56,80.26,80.51,63462.0,80.26,80.56,80.26,80.51,63462.0
2015-10-16 15:00:00,80.51,80.67,80.46,80.61,142937.0,80.51,80.67,80.46,80.61,142937.0
2015-10-16 15:30:00,80.62,81.03,80.62,80.9,271496.0,80.62,81.03,80.62,80.9,271496.0
2015-10-19 09:30:00,81.0,81.0,80.26,80.62,91360.0,81.0,81.0,80.26,80.62,91360.0
2015-10-19 10:00:00,80.62,80.76,80.47,80.54,119979.0,80.62,80.76,80.47,80.54,119979.0
2015-10-19 10:30:00,80.55,80.68,80.42,80.57,59360.0,80.55,80.68,80.42,80.57,59360.0
2015-10-19 11:00:00,80.57,80.6,80.35,80.5,55571.0,80.57,80.6,80.35,80.5,55571.0
2015-10-19 11:30:00,80.5,80.7,80.48,80.63,45047.0,80.5,80.7,80.48,80.63,45047.0
2015-10-19 12:00:00,80.63,80.63,80.42,80.46,29530.0,80.63,80.63,80.42,80.46,29530.0
2015-10-19 12:30:00,80.48,80.48,80.35,80.41,33832.0,80.48,80.48,80.35,80.41,33832.0
2015-10-19 13:00:00,80.41,80.5,80.33,80.33,27184.0,80.41,80.5,80.33,80.33,27184.0
2015-10-19 13:30:00,80.34,80.44,80.27,80.44,37113.0,80.34,80.44,80.27,80.44,37113.0
2015-10-19 14:00:00,80.44,80.6,80.36,80.52,37033.0,80.44,80.6,80.36,80.52,37033.0
2015-10-19 14:30:00,80.52,80.58,80.44,80.58,55918.0,80.52,80.58,80.44,80.58,55918.0
2015-10-19 15:00:00,80.58,80.62,80.52,80.52,83429.0,80.58,80.62,80.52,80.52,83429.0
2015-10-19 15:30:00,80.53,80.66,80.49,80.59,118521.0,80.53,80.66,80.49,80.59,118521.0
2015-10-20 09:30:00,80.65,81.18,80.65,81.18,68484.0,80.65,81.18,80.65,81.18,68484.0
2015-10-20 10:00:00,81.19,81.25,80.94,81.07,66623.0,81.19,81.25,80.94,81.07,66623.0
2015-10-20 10:30:00,81.1,81.11,80.87,81.11,42232.0,81.1,81.11,80.87,81.11,42232.0
2015-10-20 11:00:00,81.11,81.12,80.77,81.07,52487.0,81.11,81.12,80.77,81.07,52487.0
2015-10-20 11:30:00,81.1,81.14,80.82,80.89,34239.0,81.1,81.14,80.82,80.89,34239.0
2015-10-20 12:00:00,80.87,80.97,80.65,80.72,41535.0,80.87,80.97,80.65,80.72,41535.0
2015-10-20 12:30:00,80.72,80.98,80.58,80.98,64075.0,80.72,80.98,80.58,80.98,64075.0
2015-10-20 13:00:00,80.94,81.03,80.87,80.95,42033.0,80.94,81.03,80.87,80.95,42033.0
2015-10-20 13:30:00,80.95,81.07,80.9,81.04,42830.0,80.95,81.07,80.9,81.04,42830.0
2015-10-20 14:00:00,81.02,81.22,80.95,81.21,42416.0,81.02,81.22,80.95,81.21,42416.0
2015-10-20 14:30:00,81.21,81.55,81.12,81.47,78574.0,81.21,81.55,81.12,81.47,78574.0
2015-10-20 15:00:00,81.49,81.5,81.14,81.35,53905.0,81.49,81.5,81.14,81.35,53905.0
2015-10-20 15:30:00,81.34,81.36,81.17,81.3,94154.0,81.34,81.36,81.17,81.3,94154.0
2015-10-21 09:30:00,81.99,81.99,81.21,81.82,142010.0,81.99,81.99,81.21,81.82,142010.0
2015-10-21 10:00:00,81.82,81.84,81.17,81.3,75068.0,81.82,81.84,81.17,81.3,75068.0
2015-10-21 10:30:00,81.3,81.58,81.15,81.37,56703.0,81.3,81.58,81.15,81.37,56703.0
2015-10-21 11:00:00,81.36,81.49,81.01,81.48,62926.0,81.36,81.49,81.01,81.48,62926.0
2015-10-21 11:30:00,81.5,81.52,81.29,81.4,69543.0,81.5,81.52,81.29,81.4,69543.0
2015-10-21 12:00:00,81.4,81.47,81.32,81.4,84752.0,81.4,81.47,81.32,81.4,84752.0
2015-10-21 12:30:00,81.42,81.46,81.15,81.19,88815.0,81.42,81.46,81.15,81.19,88815.0
2015-10-21 13:00:00,81.16,81.31,80.32,80.4,115454.0,81.16,81.31,80.32,80.4,115454.0
2015-10-21 13:30:00,80.39,80.72,80.24,80.52,130807.0,80.39,80.72,80.24,80.52,130807.0
2015-10-21 14:00:00,80.51,81.0,80.34,80.76,143205.0,80.51,81.0,80.34,80.76,143205.0
2015-10-21 14:30:00,80.8,81.12,80.49,80.68,153474.0,80.8,81.12,80.49,80.68,153474.0
2015-10-21 15:00:00,80.68,80.92,80.47,80.57,93904.0,80.68,80.92,80.47,80.57,93904.0
2015-10-21 15:30:00,80.55,80.55,80.08,80.21,134198.0,80.55,80.55,80.08,80.21,134198.0
2015-10-22 09:30:00,80.56,81.21,80.06,81.05,103847.0,80.56,81.21,80.06,81.05,103847.0
2015-10-22 10:00:00,80.94,81.08,80.55,80.6,63418.0,80.94,81.08,80.55,80.6,63418.0
2015-10-22 10:30:00,80.65,80.8,80.4,80.66,42033.0,80.65,80.8,80.4,80.66,42033.0
2015-10-22 11:00:00,80.67,81.31,80.56,81.27,54125.0,80.67,81.31,80.56,81.27,54125.0
2015-10-22 11:30:00,81.25,81.51,80.99,81.21,45542.0,81.25,81.51,80.99,81.21,45542.0
2015-10-22 12:00:00,81.15,81.66,81.15,81.57,55033.0,81.15,81.66,81.15,81.57,55033.0
2015-10-22 12:30:00,81.58,81.58,81.37,81.51,46887.0,81.58,81.58,81.37,81.51,46887.0
2015-10-22 13:00:00,81.52,81.63,81.4,81.46,25131.0,81.52,81.63,81.4,81.46,25131.0
2015-10-22 13:30:00,81.46,81.63,81.37,81.61,43043.0,81.46,81.63,81.37,81.61,43043.0
2015-10-22 14:00:00,81.63,81.69,81.49,81.59,70266.0,81.63,81.69,81.49,81.59,70266.0
2015-10-22 14:30:00,81.61,82.33,81.46,82.28,119684.0,81.61,82.33,81.46,82.28,119684.0
2015-10-22 15:00:00,82.29,82.29,81.96,82.21,85345.0,82.29,82.29,81.96,82.21,85345.0
2015-10-22 15:30:00,82.2,82.34,81.95,82.04,246006.0,82.2,82.34,81.95,82.04,246006.0
2015-10-23 09:30:00,81.32,82.5,81.27,82.07,330164.0,81.32,82.5,81.27,82.07,330164.0
2015-10-23 10:00:00,82.07,82.1,81.63,81.75,174844.0,82.07,82.1,81.63,81.75,174844.0
2015-10-23 10:30:00,81.77,81.86,80.8,80.84,162005.0,81.77,81.86,80.8,80.84,162005.0
2015-10-23 11:00:00,80.87,81.25,80.72,81.18,143328.0,80.87,81.25,80.72,81.18,143328.0
2015-10-23 11:30:00,81.21,81.28,80.33,80.33,128725.0,81.21,81.28,80.33,80.33,128725.0
2015-10-23 12:00:00,80.33,80.38,80.09,80.09,161622.0,80.33,80.38,80.09,80.09,161622.0
2015-10-23 12:30:00,80.12,80.18,79.96,79.98,121982.0,80.12,80.18,79.96,79.98,121982.0
2015-10-23 13:00:00,79.96,79.96,79.4,79.62,138769.0,79.96,79.96,79.4,79.62,138769.0
2015-10-23 13:30:00,79.64,79.74,79.52,79.57,228668.0,79.64,79.74,79.52,79.57,228668.0
2015-10-23 14:00:00,79.6,80.03,79.58,79.75,225367.0,79.6,80.03,79.58,79.75,225367.0
2015-10-23 14:30:00,79.75,80.75,79.7,80.75,277196.0,79.75,80.75,79.7,80.75,277196.0
2015-10-23 15:00:00,80.73,80.73,80.27,80.63,163041.0,80.73,80.73,80.27,80.63,163041.0
2015-10-23 15:30:00,80.67,80.86,80.39,80.39,453376.0,80.67,80.86,80.39,80.39,453376.0
2015-10-26 09:30:00,82.23,82.23,77.74,78.11,497677.0,82.23,82.23,77.74,78.11,497677.0
2015-10-26 10:00:00,78.24,79.72,78.0,79.38,308430.0,78.24,79.72,78.0,79.38,308430.0
2015-10-26 10:30:00,79.38,80.59,79.38,80.12,269041.0,79.38,80.59,79.38,80.12,269041.0
2015-10-26 11:00:00,80.15,81.11,80.15,80.91,164554.0,80.15,81.11,80.15,80.91,164554.0
2015-10-26 11:30:00,80.97,81.66,80.9,81.01,139898.0,80.97,81.66,80.9,81.01,139898.0
2015-10-26 12:00:00,81.02,81.33,80.33,81.25,141446.0,81.02,81.33,80.33,81.25,141446.0
2015-10-26 12:30:00,81.25,81.25,80.53,80.79,71184.0,81.25,81.25,80.53,80.79,71184.0
2015-10-26 13:00:00,80.8,80.86,80.54,80.7,47178.0,80.8,80.86,80.54,80.7,47178.0
2015-10-26 13:30:00,80.7,80.9,80.48,80.69,107347.0,80.7,80.9,80.48,80.69,107347.0
2015-10-26 14:00:00,80.68,80.77,80.22,80.47,87261.0,80.68,80.77,80.22,80.47,87261.0
2015-10-26 14:30:00,80.46,80.91,80.33,80.88,91734.0,80.46,80.91,80.33,80.88,91734.0
2015-10-26 15:00:00,80.9,81.22,80.65,81.0,175998.0,80.9,81.22,80.65,81.0,175998.0
2015-10-26 15:30:00,81.0,81.1,80.89,80.98,264777.0,81.0,81.1,80.89,80.98,264777.0
2015-10-27 09:30:00,80.58,81.43,80.52,81.39,227009.0,80.58,81.43,80.52,81.39,227009.0
2015-10-27 10:00:00,81.4,81.77,81.3,81.77,122409.0,81.4,81.77,81.3,81.77,122409.0
2015-10-27 10:30:00,81.82,82.08,81.55,82.08,114494.0,81.82,82.08,81.55,82.08,114494.0
2015-10-27 11:00:00,82.04,82.19,81.83,82.12,81534.0,82.04,82.19,81.83,82.12,81534.0
2015-10-27 11:30:00,82.11,82.18,81.85,82.02,53301.0,82.11,82.18,81.85,82.02,53301.0
2015-10-27 12:00:00,82.01,82.22,81.91,82.11,43784.0,82.01,82.22,81.91,82.11,43784.0
2015-10-27 12:30:00,82.08,82.29,82.05,82.14,42314.0,82.08,82.29,82.05,82.14,42314.0
2015-10-27 13:00:00,82.13,82.13,81.78,81.96,114231.0,82.13,82.13,81.78,81.96,114231.0
2015-10-27 13:30:00,81.96,82.03,81.85,82.0,55425.0,81.96,82.03,81.85,82.0,55425.0
2015-10-27 14:00:00,81.99,82.38,81.97,82.38,104188.0,81.99,82.38,81.97,82.38,104188.0
2015-10-27 14:30:00,82.36,82.78,82.33,82.65,207488.0,82.36,82.78,82.33,82.65,207488.0
2015-10-27 15:00:00,82.65,82.81,82.51,82.77,130678.0,82.65,82.81,82.51,82.77,130678.0
2015-10-27 15:30:00,82.76,83.04,82.75,83.03,310490.0,82.76,83.04,82.75,83.03,310490.0
2015-10-28 09:30:00,83.34,83.97,83.03,83.89,192049.0,83.34,83.97,83.03,83.89,192049.0
2015-10-28 10:00:00,83.9,84.46,83.86,83.92,218770.0,83.9,84.46,83.86,83.92,218770.0
2015-10-28 10:30:00,83.92,84.59,83.92,84.53,170721.0,83.92,84.59,83.92,84.53,170721.0
2015-10-28 11:00:00,84.53,84.58,84.26,84.36,126029.0,84.53,84.58,84.26,84.36,126029.0
2015-10-28 11:30:00,84.37,84.92,84.36,84.9,106086.0,84.37,84.92,84.36,84.9,106086.0
2015-10-28 12:00:00,84.91,85.14,84.79,85.01,196509.0,84.91,85.14,84.79,85.01,196509.0
2015-10-28 12:30:00,85.0,85.01,84.82,84.99,82746.0,85.0,85.01,84.82,84.99,82746.0
2015-10-28 13:00:00,84.98,85.08,84.91,84.91,96957.0,84.98,85.08,84.91,84.91,96957.0
2015-10-28 13:30:00,84.91,85.04,84.79,85.04,69948.0,84.91,85.04,84.79,85.04,69948.0
2015-10-28 14:00:00,85.02,85.02,84.43,85.0,193318.0,85.02,85.02,84.43,85.0,193318.0
2015-10-28 14:30:00,84.98,85.09,84.66,84.98,146049.0,84.98,85.09,84.66,84.98,146049.0
2015-10-28 15:00:00,84.98,85.09,84.77,84.87,160332.0,84.98,85.09,84.77,84.87,160332.0
2015-10-28 15:30:00,84.87,85.02,84.7,84.81,432039.0,84.87,85.02,84.7,84.81,432039.0
2015-10-29 09:30:00,84.4,85.02,84.4,84.81,77250.0,84.4,85.02,84.4,84.81,77250.0
2015-10-29 10:00:00,84.81,84.82,84.15,84.16,112587.0,84.81,84.82,84.15,84.16,112587.0
2015-10-29 10:30:00,84.16,84.44,84.08,84.33,65348.0,84.16,84.44,84.08,84.33,65348.0
2015-10-29 11:00:00,84.3,84.43,84.26,84.4,51346.0,84.3,84.43,84.26,84.4,51346.0
2015-10-29 11:30:00,84.42,84.42,84.16,84.22,54163.0,84.42,84.42,84.16,84.22,54163.0
2015-10-29 12:00:00,84.21,84.4,84.19,84.37,55705.0,84.21,84.4,84.19,84.37,55705.0
2015-10-29 12:30:00,84.36,84.39,84.28,84.33,48416.0,84.36,84.39,84.28,84.33,48416.0
2015-10-29 13:00:00,84.33,84.35,84.28,84.31,58829.0,84.33,84.35,84.28,84.31,58829.0
2015-10-29 13:30:00,84.31,84.4,84.28,84.31,59039.0,84.31,84.4,84.28,84.31,59039.0
2015-10-29 14:00:00,84.31,84.42,84.29,84.38,46567.0,84.31,84.42,84.29,84.38,46567.0
2015-10-29 14:30:00,84.4,84.51,84.37,84.5,61768.0,84.4,84.51,84.37,84.5,61768.0
2015-10-29 15:00:00,84.5,84.84,84.48,84.81,147202.0,84.5,84.84,84.48,84.81,147202.0
2015-10-29 15:30:00,84.84,84.95,84.59,84.68,289560.0,84.84,84.95,84.59,84.68,289560.0
2015-10-30 09:30:00,85.0,85.08,84.78,84.93,118496.0,85.0,85.08,84.78,84.93,118496.0
2015-10-30 10:00:00,84.94,85.07,84.85,84.93,76753.0,84.94,85.07,84.85,84.93,76753.0
2015-10-30 10:30:00,84.96,85.02,84.9,84.95,41163.0,84.96,85.02,84.9,84.95,41163.0
2015-10-30 11:00:00,84.95,85.09,84.86,85.0,153394.0,84.95,85.09,84.86,85.0,153394.0
2015-10-30 11:30:00,85.01,85.08,84.99,85.03,76399.0,85.01,85.08,84.99,85.03,76399.0
2015-10-30 12:00:00,85.04,85.07,84.89,85.05,32278.0,85.04,85.07,84.89,85.05,32278.0
2015-10-30 12:30:00,85.06,85.1,84.97,85.0,32385.0,85.06,85.1,84.97,85.0,32385.0
2015-10-30 13:00:00,85.02,85.03,84.93,84.97,28248.0,85.02,85.03,84.93,84.97,28248.0
2015-10-30 13:30:00,84.99,85.01,84.93,84.98,44221.0,84.99,85.01,84.93,84.98,44221.0
2015-10-30 14:00:00,84.98,85.08,84.9,84.9,52682.0,84.98,85.08,84.9,84.9,52682.0
2015-10-30 14:30:00,84.89,84.9,84.76,84.8,36002.0,84.89,84.9,84.76,84.8,36002.0
2015-10-30 15:00:00,84.81,85.03,84.64,84.97,117956.0,84.81,85.03,84.64,84.97,117956.0
2015-10-30 15:30:00,84.96,85.1,84.93,84.94,251650.0,84.96,85.1,84.93,84.94,251650.0
2015-11-02 09:30:00,85.41,85.62,84.02,84.05,262464.0,85.41,85.62,84.02,84.05,262464.0
2015-11-02 10:00:00,84.05,84.53,83.62,84.53,178266.0,84.05,84.53,83.62,84.53,178266.0
2015-11-02 10:30:00,84.52,84.62,84.11,84.57,74966.0,84.52,84.62,84.11,84.57,74966.0
2015-11-02 11:00:00,84.57,84.87,84.43,84.65,91457.0,84.57,84.87,84.43,84.65,91457.0
2015-11-02 11:30:00,84.65,84.83,84.37,84.56,42965.0,84.65,84.83,84.37,84.56,42965.0
2015-11-02 12:00:00,84.57,84.75,84.44,84.65,40593.0,84.57,84.75,84.44,84.65,40593.0
2015-11-02 12:30:00,84.67,84.75,84.58,84.73,32389.0,84.67,84.75,84.58,84.73,32389.0
2015-11-02 13:00:00,84.73,84.74,84.49,84.51,35768.0,84.73,84.74,84.49,84.51,35768.0
2015-11-02 13:30:00,84.51,84.59,84.4,84.42,69552.0,84.51,84.59,84.4,84.42,69552.0
2015-11-02 14:00:00,84.43,84.46,84.13,84.16,120087.0,84.43,84.46,84.13,84.16,120087.0
2015-11-02 14:30:00,84.14,84.44,84.12,84.39,80476.0,84.14,84.44,84.12,84.39,80476.0
2015-11-02 15:00:00,84.38,84.44,84.38,84.41,98707.0,84.38,84.44,84.38,84.41,98707.0
2015-11-02 15:30:00,84.41,84.48,84.29,84.4,308534.0,84.41,84.48,84.29,84.4,308534.0
2015-11-03 09:30:00,84.1,84.4,83.61,84.04,57771.0,84.1,84.4,83.61,84.04,57771.0
2015-11-03 10:00:00,84.04,84.26,83.9,83.95,71297.0,84.04,84.26,83.9,83.95,71297.0
2015-11-03 10:30:00,83.98,84.04,83.91,83.95,50038.0,83.98,84.04,83.91,83.95,50038.0
2015-11-03 11:00:00,83.95,84.4,83.94,84.25,125441.0,83.95,84.4,83.94,84.25,125441.0
2015-11-03 11:30:00,84.23,84.5,84.2,84.38,42789.0,84.23,84.5,84.2,84.38,42789.0
2015-11-03 12:00:00,84.36,84.47,84.1,84.12,86101.0,84.36,84.47,84.1,84.12,86101.0
2015-11-03 12:30:00,84.12,84.27,84.01,84.27,39174.0,84.12,84.27,84.01,84.27,39174.0
2015-11-03 13:00:00,84.27,84.48,84.26,84.43,58794.0,84.27,84.48,84.26,84.43,58794.0
2015-11-03 13:30:00,84.43,84.74,84.36,84.65,86740.0,84.43,84.74,84.36,84.65,86740.0
2015-11-03 14:00:00,84.65,84.68,84.25,84.32,110429.0,84.65,84.68,84.25,84.32,110429.0
2015-11-03 14:30:00,84.34,84.49,84.22,84.48,60035.0,84.34,84.49,84.22,84.48,60035.0
2015-11-03 15:00:00,84.48,84.48,84.25,84.4,59477.0,84.48,84.48,84.25,84.4,59477.0
2015-11-03 15:30:00,84.41,84.47,84.26,84.39,119840.0,84.41,84.47,84.26,84.39,119840.0
2015-11-04 09:30:00,84.59,84.98,84.12,84.12,100472.0,84.59,84.98,84.12,84.12,100472.0
2015-11-04 10:00:00,84.22,84.49,83.99,84.14,80978.0,84.22,84.49,83.99,84.14,80978.0
2015-11-04 10:30:00,84.18,84.52,84.08,84.12,59856.0,84.18,84.52,84.08,84.12,59856.0
2015-11-04 11:00:00,84.11,84.49,84.03,84.23,58493.0,84.11,84.49,84.03,84.23,58493.0
2015-11-04 11:30:00,84.29,84.42,84.14,84.39,60724.0,84.29,84.42,84.14,84.39,60724.0
2015-11-04 12:00:00,84.36,84.45,84.24,84.29,55576.0,84.36,84.45,84.24,84.29,55576.0
2015-11-04 12:30:00,84.29,84.33,84.1,84.17,50338.0,84.29,84.33,84.1,84.17,50338.0
2015-11-04 13:00:00,84.15,84.16,83.83,83.88,61197.0,84.15,84.16,83.83,83.88,61197.0
2015-11-04 13:30:00,83.9,83.93,83.76,83.88,42203.0,83.9,83.93,83.76,83.88,42203.0
2015-11-04 14:00:00,83.91,84.09,83.84,83.97,49765.0,83.91,84.09,83.84,83.97,49765.0
2015-11-04 14:30:00,83.98,84.03,83.78,83.78,56714.0,83.98,84.03,83.78,83.78,56714.0
2015-11-04 15:00:00,83.78,83.94,83.7,83.87,86067.0,83.78,83.94,83.7,83.87,86067.0
2015-11-04 15:30:00,83.87,83.89,83.65,83.81,126858.0,83.87,83.89,83.65,83.81,126858.0
2015-11-05 09:30:00,83.39,83.4,82.39,82.42,259807.0,83.39,83.4,82.39,82.42,259807.0
2015-11-05 10:00:00,82.4,82.62,81.91,82.01,132843.0,82.4,82.62,81.91,82.01,132843.0
2015-11-05 10:30:00,82.0,82.23,81.93,82.07,91247.0,82.0,82.23,81.93,82.07,91247.0
2015-11-05 11:00:00,82.09,82.23,81.92,81.94,105604.0,82.09,82.23,81.92,81.94,105604.0
2015-11-05 11:30:00,81.96,82.04,81.87,81.96,94161.0,81.96,82.04,81.87,81.96,94161.0
2015-11-05 12:00:00,81.96,82.08,81.86,82.04,57888.0,81.96,82.08,81.86,82.04,57888.0
2015-11-05 12:30:00,82.04,82.6,82.02,82.59,48224.0,82.04,82.6,82.02,82.59,48224.0
2015-11-05 13:00:00,82.61,82.64,81.9,82.01,149505.0,82.61,82.64,81.9,82.01,149505.0
2015-11-05 13:30:00,82.02,82.1,81.98,82.02,94097.0,82.02,82.1,81.98,82.02,94097.0
2015-11-05 14:00:00,82.05,82.08,81.69,81.72,70493.0,82.05,82.08,81.69,81.72,70493.0
2015-11-05 14:30:00,81.72,81.73,81.54,81.56,90040.0,81.72,81.73,81.54,81.56,90040.0
2015-11-05 15:00:00,81.55,81.7,81.49,81.59,139800.0,81.55,81.7,81.49,81.59,139800.0
2015-11-05 15:30:00,81.6,81.94,81.5,81.79,231741.0,81.6,81.94,81.5,81.79,231741.0
2015-11-06 09:30:00,81.93,82.72,81.84,82.67,218375.0,81.93,82.72,81.84,82.67,218375.0
2015-11-06 10:00:00,82.68,82.83,81.9,82.02,178450.0,82.68,82.83,81.9,82.02,178450.0
2015-11-06 10:30:00,82.02,82.05,81.5,81.54,117848.0,82.02,82.05,81.5,81.54,117848.0
2015-11-06 11:00:00,81.52,81.61,81.22,81.27,175133.0,81.52,81.61,81.22,81.27,175133.0
2015-11-06 11:30:00,81.29,82.71,81.29,82.7,204604.0,81.29,82.71,81.29,82.7,204604.0
2015-11-06 12:00:00,82.7,82.79,82.6,82.69,94771.0,82.7,82.79,82.6,82.69,94771.0
2015-11-06 12:30:00,82.67,83.09,82.67,83.06,83884.0,82.67,83.09,82.67,83.06,83884.0
2015-11-06 13:00:00,83.08,83.36,82.92,83.35,65745.0,83.08,83.36,82.92,83.35,65745.0
2015-11-06 13:30:00,83.36,83.49,83.31,83.41,69733.0,83.36,83.49,83.31,83.41,69733.0
2015-11-06 14:00:00,83.41,83.64,83.31,83.4,73991.0,83.41,83.64,83.31,83.4,73991.0
2015-11-06 14:30:00,83.4,83.69,83.37,83.69,90584.0,83.4,83.69,83.37,83.69,90584.0
2015-11-06 15:00:00,83.69,83.79,83.58,83.63,127064.0,83.69,83.79,83.58,83.63,127064.0
2015-11-06 15:30:00,83.64,83.74,83.49,83.66,151316.0,83.64,83.74,83.49,83.66,151316.0
2015-11-09 09:30:00,82.84,83.2,81.75,81.78,111575.0,82.84,83.2,81.75,81.78,111575.0
2015-11-09 10:00:00,81.75,81.85,81.46,81.5,121944.0,81.75,81.85,81.46,81.5,121944.0
2015-11-09 10:30:00,81.46,81.54,81.25,81.39,101150.0,81.46,81.54,81.25,81.39,101150.0
2015-11-09 11:00:00,81.38,81.42,80.76,80.85,112231.0,81.38,81.42,80.76,80.85,112231.0
2015-11-09 11:30:00,80.85,81.05,80.68,80.78,90182.0,80.85,81.05,80.68,80.78,90182.0
2015-11-09 12:00:00,80.78,81.42,80.77,81.33,70336.0,80.78,81.42,80.77,81.33,70336.0
2015-11-09 12:30:00,81.38,81.53,81.34,81.49,43461.0,81.38,81.53,81.34,81.49,43461.0
2015-11-09 13:00:00,81.49,81.57,81.29,81.48,47196.0,81.49,81.57,81.29,81.48,47196.0
2015-11-09 13:30:00,81.48,81.76,81.41,81.64,42408.0,81.48,81.76,81.41,81.64,42408.0
2015-11-09 14:00:00,81.63,81.78,81.49,81.53,49398.0,81.63,81.78,81.49,81.53,49398.0
2015-11-09 14:30:00,81.54,81.63,81.46,81.52,49136.0,81.54,81.63,81.46,81.52,49136.0
2015-11-09 15:00:00,81.51,81.76,81.49,81.7,56341.0,81.51,81.76,81.49,81.7,56341.0
2015-11-09 15:30:00,81.73,81.99,81.72,81.77,177946.0,81.73,81.99,81.72,81.77,177946.0
2015-11-10 09:30:00,81.71,82.5,81.71,82.46,128058.0,81.71,82.5,81.71,82.46,128058.0
2015-11-10 10:00:00,82.45,82.5,81.82,82.0,99398.0,82.45,82.5,81.82,82.0,99398.0
2015-11-10 10:30:00,81.99,82.41,81.98,82.26,50575.0,81.99,82.41,81.98,82.26,50575.0
2015-11-10 11:00:00,82.28,82.57,82.28,82.47,66934.0,82.28,82.57,82.28,82.47,66934.0
2015-11-10 11:30:00,82.44,82.51,82.29,82.5,48393.0,82.44,82.51,82.29,82.5,48393.0
2015-11-10 12:00:00,82.45,82.69,82.34,82.6,32939.0,82.45,82.69,82.34,82.6,32939.0
2015-11-10 12:30:00,82.63,82.72,82.47,82.7,28056.0,82.63,82.72,82.47,82.7,28056.0
2015-11-10 13:00:00,82.69,82.72,82.4,82.42,36899.0,82.69,82.72,82.4,82.42,36899.0
2015-11-10 13:30:00,82.45,82.63,82.4,82.61,40508.0,82.45,82.63,82.4,82.61,40508.0
2015-11-10 14:00:00,82.61,82.64,82.38,82.44,50046.0,82.61,82.64,82.38,82.44,50046.0
2015-11-10 14:30:00,82.43,82.7,82.39,82.6,71226.0,82.43,82.7,82.39,82.6,71226.0
2015-11-10 15:00:00,82.6,82.75,82.51,82.52,63063.0,82.6,82.75,82.51,82.52,63063.0
2015-11-10 15:30:00,82.54,82.68,82.37,82.53,188890.0,82.54,82.68,82.37,82.53,188890.0
2015-11-11 09:30:00,83.1,83.23,82.06,82.24,65257.0,83.1,83.23,82.06,82.24,65257.0
2015-11-11 10:00:00,82.24,82.33,82.12,82.21,44803.0,82.24,82.33,82.12,82.21,44803.0
2015-11-11 10:30:00,82.21,82.28,81.93,82.02,33212.0,82.21,82.28,81.93,82.02,33212.0
2015-11-11 11:00:00,82.02,82.18,81.96,82.1,38075.0,82.02,82.18,81.96,82.1,38075.0
2015-11-11 11:30:00,82.13,82.38,82.09,82.31,23895.0,82.13,82.38,82.09,82.31,23895.0
2015-11-11 12:00:00,82.3,82.49,82.29,82.39,20870.0,82.3,82.49,82.29,82.39,20870.0
2015-11-11 12:30:00,82.38,82.6,82.34,82.36,19632.0,82.38,82.6,82.34,82.36,19632.0
2015-11-11 13:00:00,82.38,82.44,82.3,82.4,47682.0,82.38,82.44,82.3,82.4,47682.0
2015-11-11 13:30:00,82.4,82.65,82.39,82.51,47574.0,82.4,82.65,82.39,82.51,47574.0
2015-11-11 14:00:00,82.54,82.61,82.48,82.57,21960.0,82.54,82.61,82.48,82.57,21960.0
2015-11-11 14:30:00,82.6,82.6,82.47,82.51,58636.0,82.6,82.6,82.47,82.51,58636.0
2015-11-11 15:00:00,82.51,82.54,82.2,82.26,50436.0,82.51,82.54,82.2,82.26,50436.0
2015-11-11 15:30:00,82.26,82.34,82.09,82.11,127439.0,82.26,82.34,82.09,82.11,127439.0
2015-11-12 09:30:00,81.93,82.7,81.41,82.64,86796.0,81.93,82.7,81.41,82.64,86796.0
2015-11-12 10:00:00,82.62,83.02,82.28,82.75,65568.0,82.62,83.02,82.28,82.75,65568.0
2015-11-12 10:30:00,82.73,83.11,82.7,83.1,43879.0,82.73,83.11,82.7,83.1,43879.0
2015-11-12 11:00:00,83.07,83.25,83.06,83.2,37308.0,83.07,83.25,83.06,83.2,37308.0
2015-11-12 11:30:00,83.18,83.25,82.96,83.09,27726.0,83.18,83.25,82.96,83.09,27726.0
2015-11-12 12:00:00,83.07,83.1,82.67,82.81,26168.0,83.07,83.1,82.67,82.81,26168.0
2015-11-12 12:30:00,82.8,82.83,82.51,82.51,37525.0,82.8,82.83,82.51,82.51,37525.0
2015-11-12 13:00:00,82.51,82.64,82.37,82.59,34182.0,82.51,82.64,82.37,82.59,34182.0
2015-11-12 13:30:00,82.62,82.64,82.46,82.57,47086.0,82.62,82.64,82.46,82.57,47086.0
2015-11-12 14:00:00,82.59,82.62,82.48,82.53,63953.0,82.59,82.62,82.48,82.53,63953.0
2015-11-12 14:30:00,82.53,82.58,82.28,82.36,52679.0,82.53,82.58,82.28,82.36,52679.0
2015-11-12 15:00:00,82.35,82.66,82.33,82.61,48230.0,82.35,82.66,82.33,82.61,48230.0
2015-11-12 15:30:00,82.62,82.65,82.31,82.33,152317.0,82.62,82.65,82.31,82.33,152317.0
2015-11-13 09:30:00,81.9,82.68,81.68,82.2,77935.0,81.9,82.68,81.68,82.2,77935.0
2015-11-13 10:00:00,82.2,82.43,81.28,81.29,57287.0,82.2,82.43,81.28,81.29,57287.0
2015-11-13 10:30:00,81.28,81.77,81.13,81.7,40459.0,81.28,81.77,81.13,81.7,40459.0
2015-11-13 11:00:00,81.7,81.9,81.52,81.77,61365.0,81.7,81.9,81.52,81.77,61365.0
2015-11-13 11:30:00,81.73,81.99,81.62,81.99,58260.0,81.73,81.99,81.62,81.99,58260.0
2015-11-13 12:00:00,82.01,82.16,81.89,81.89,39443.0,82.01,82.16,81.89,81.89,39443.0
2015-11-13 12:30:00,81.88,81.96,81.75,81.78,46135.0,81.88,81.96,81.75,81.78,46135.0
2015-11-13 13:00:00,81.79,81.83,81.43,81.56,38052.0,81.79,81.83,81.43,81.56,38052.0
2015-11-13 13:30:00,81.57,81.66,81.38,81.43,33177.0,81.57,81.66,81.38,81.43,33177.0
2015-11-13 14:00:00,81.41,81.48,81.27,81.33,33166.0,81.41,81.48,81.27,81.33,33166.0
2015-11-13 14:30:00,81.33,81.48,81.16,81.19,89335.0,81.33,81.48,81.16,81.19,89335.0
2015-11-13 15:00:00,81.26,81.37,80.91,80.91,73483.0,81.26,81.37,80.91,80.91,73483.0
2015-11-13 15:30:00,80.93,81.06,80.75,80.83,178935.0,80.93,81.06,80.75,80.83,178935.0
2015-11-16 09:30:00,81.0,81.64,80.45,80.59,48591.0,81.0,81.64,80.45,80.59,48591.0
2015-11-16 10:00:00,80.62,80.92,80.42,80.82,44835.0,80.62,80.92,80.42,80.82,44835.0
2015-11-16 10:30:00,80.82,80.84,80.31,80.58,73736.0,80.82,80.84,80.31,80.58,73736.0
2015-11-16 11:00:00,80.6,81.1,80.57,81.03,134282.0,80.6,81.1,80.57,81.03,134282.0
2015-11-16 11:30:00,81.08,81.4,80.83,80.87,73796.0,81.08,81.4,80.83,80.87,73796.0
2015-11-16 12:00:00,80.88,81.23,80.88,81.17,25632.0,80.88,81.23,80.88,81.17,25632.0
2015-11-16 12:30:00,81.16,81.26,81.06,81.16,23298.0,81.16,81.26,81.06,81.16,23298.0
2015-11-16 13:00:00,81.14,81.41,81.13,81.34,27501.0,81.14,81.41,81.13,81.34,27501.0
2015-11-16 13:30:00,81.33,81.45,81.28,81.38,57316.0,81.33,81.45,81.28,81.38,57316.0
2015-11-16 14:00:00,81.4,81.41,81.02,81.03,59599.0,81.4,81.41,81.02,81.03,59599.0
2015-11-16 14:30:00,81.02,81.26,81.0,81.08,48963.0,81.02,81.26,81.0,81.08,48963.0
2015-11-16 15:00:00,81.09,81.48,81.09,81.39,79838.0,81.09,81.48,81.09,81.39,79838.0
2015-11-16 15:30:00,81.37,81.51,81.33,81.42,160331.0,81.37,81.51,81.33,81.42,160331.0
2015-11-17 09:30:00,81.86,82.53,81.58,82.1,91239.0,81.86,82.53,81.58,82.1,91239.0
2015-11-17 10:00:00,82.14,82.52,82.0,82.46,52835.0,82.14,82.52,82.0,82.46,52835.0
2015-11-17 10:30:00,82.48,82.83,82.41,82.77,46474.0,82.48,82.83,82.41,82.77,46474.0
2015-11-17 11:00:00,82.78,83.05,82.53,83.02,106494.0,82.78,83.05,82.53,83.02,106494.0
2015-11-17 11:30:00,83.08,83.25,83.0,83.04,112771.0,83.08,83.25,83.0,83.04,112771.0
2015-11-17 12:00:00,83.04,83.24,82.93,82.96,31255.0,83.04,83.24,82.93,82.96,31255.0
2015-11-17 12:30:00,82.96,83.08,82.78,83.05,26916.0,82.96,83.08,82.78,83.05,26916.0
2015-11-17 13:00:00,83.08,83.19,82.8,82.8,26087.0,83.08,83.19,82.8,82.8,26087.0
2015-11-17 13:30:00,82.81,82.96,82.67,82.82,33229.0,82.81,82.96,82.67,82.82,33229.0
2015-11-17 14:00:00,82.81,82.83,82.5,82.53,81877.0,82.81,82.83,82.5,82.53,81877.0
2015-11-17 14:30:00,82.52,82.68,82.29,82.65,53097.0,82.52,82.68,82.29,82.65,53097.0
2015-11-17 15:00:00,82.66,82.66,82.29,82.52,44993.0,82.66,82.66,82.29,82.52,44993.0
2015-11-17 15:30:00,82.51,82.64,82.39,82.59,126563.0,82.51,82.64,82.39,82.59,126563.0
2015-11-18 09:30:00,82.25,82.68,80.55,81.31,265179.0,82.25,82.68,80.55,81.31,265179.0
2015-11-18 10:00:00,81.29,81.47,80.93,81.02,145046.0,81.29,81.47,80.93,81.02,145046.0
2015-11-18 10:30:00,81.07,81.23,80.93,81.03,161597.0,81.07,81.23,80.93,81.03,161597.0
2015-11-18 11:00:00,81.01,81.25,80.97,81.1,118985.0,81.01,81.25,80.97,81.1,118985.0
2015-11-18 11:30:00,81.1,81.44,81.05,81.23,79634.0,81.1,81.44,81.05,81.23,79634.0
2015-11-18 12:00:00,81.29,81.54,81.29,81.44,42394.0,81.29,81.54,81.29,81.44,42394.0
2015-11-18 12:30:00,81.46,81.47,81.27,81.4,40212.0,81.46,81.47,81.27,81.4,40212.0
2015-11-18 13:00:00,81.41,81.48,81.21,81.23,48475.0,81.41,81.48,81.21,81.23,48475.0
2015-11-18 13:30:00,81.26,81.3,81.06,81.19,60239.0,81.26,81.3,81.06,81.19,60239.0
2015-11-18 14:00:00,81.19,81.53,81.05,81.43,170789.0,81.19,81.53,81.05,81.43,170789.0
2015-11-18 14:30:00,81.42,81.46,81.22,81.44,91231.0,81.42,81.46,81.22,81.44,91231.0
2015-11-18 15:00:00,81.42,81.46,81.32,81.43,124289.0,81.42,81.46,81.32,81.43,124289.0
2015-11-18 15:30:00,81.43,81.5,81.29,81.43,262157.0,81.43,81.5,81.29,81.43,262157.0
2015-11-19 09:30:00,81.05,82.26,80.91,81.99,107748.0,81.05,82.26,80.91,81.99,107748.0
2015-11-19 10:00:00,81.96,81.97,81.4,81.6,73395.0,81.96,81.97,81.4,81.6,73395.0
2015-11-19 10:30:00,81.61,81.75,81.27,81.73,71841.0,81.61,81.75,81.27,81.73,71841.0
2015-11-19 11:00:00,81.72,81.75,81.4,81.66,83721.0,81.72,81.75,81.4,81.66,83721.0
2015-11-19 11:30:00,81.64,81.75,81.59,81.66,54746.0,81.64,81.75,81.59,81.66,54746.0
2015-11-19 12:00:00,81.7,82.26,81.67,82.26,130221.0,81.7,82.26,81.67,82.26,130221.0
2015-11-19 12:30:00,82.29,82.62,82.28,82.55,91759.0,82.29,82.62,82.28,82.55,91759.0
2015-11-19 13:00:00,82.56,82.82,82.48,82.72,49970.0,82.56,82.82,82.48,82.72,49970.0
2015-11-19 13:30:00,82.75,82.9,82.66,82.87,84292.0,82.75,82.9,82.66,82.87,84292.0
2015-11-19 14:00:00,82.89,83.27,82.86,83.27,75043.0,82.89,83.27,82.86,83.27,75043.0
2015-11-19 14:30:00,83.26,83.44,83.24,83.4,62036.0,83.26,83.44,83.24,83.4,62036.0
2015-11-19 15:00:00,83.37,83.82,83.36,83.8,117337.0,83.37,83.82,83.36,83.8,117337.0
2015-11-19 15:30:00,83.81,83.84,83.54,83.6,348491.0,83.81,83.84,83.54,83.6,348491.0
2015-11-20 09:30:00,84.05,84.32,83.45,83.98,122230.0,84.05,84.32,83.45,83.98,122230.0
2015-11-20 10:00:00,84.05,84.18,83.6,84.18,91175.0,84.05,84.18,83.6,84.18,91175.0
2015-11-20 10:30:00,84.19,84.96,84.15,84.87,168417.0,84.19,84.96,84.15,84.87,168417.0
2015-11-20 11:00:00,84.89,85.12,84.81,84.92,77339.0,84.89,85.12,84.81,84.92,77339.0
2015-11-20 11:30:00,84.89,85.0,84.79,84.88,49494.0,84.89,85.0,84.79,84.88,49494.0
2015-11-20 12:00:00,84.89,85.03,84.82,85.01,37900.0,84.89,85.03,84.82,85.01,37900.0
2015-11-20 12:30:00,85.01,85.03,84.82,84.91,33586.0,85.01,85.03,84.82,84.91,33586.0
2015-11-20 13:00:00,84.88,84.97,84.59,84.61,40613.0,84.88,84.97,84.59,84.61,40613.0
2015-11-20 13:30:00,84.57,84.62,84.47,84.53,22654.0,84.57,84.62,84.47,84.53,22654.0
2015-11-20 14:00:00,84.54,84.63,84.41,84.41,34390.0,84.54,84.63,84.41,84.41,34390.0
2015-11-20 14:30:00,84.41,84.58,84.4,84.5,64004.0,84.41,84.58,84.4,84.5,64004.0
2015-11-20 15:00:00,84.51,84.56,84.39,84.48,100687.0,84.51,84.56,84.39,84.48,100687.0
2015-11-20 15:30:00,84.5,84.55,84.35,84.46,233376.0,84.5,84.55,84.35,84.46,233376.0
2015-11-23 09:30:00,84.05,84.6,84.01,84.11,105530.0,84.05,84.6,84.01,84.11,105530.0
2015-11-23 10:00:00,84.08,84.26,83.77,84.19,117112.0,84.08,84.26,83.77,84.19,117112.0
2015-11-23 10:30:00,84.21,84.24,83.69,83.81,86070.0,84.21,84.24,83.69,83.81,86070.0
2015-11-23 11:00:00,83.79,83.85,83.48,83.73,84712.0,83.79,83.85,83.48,83.73,84712.0
2015-11-23 11:30:00,83.76,84.23,83.76,84.18,47177.0,83.76,84.23,83.76,84.18,47177.0
2015-11-23 12:00:00,84.17,84.23,84.04,84.23,35327.0,84.17,84.23,84.04,84.23,35327.0
2015-11-23 12:30:00,84.23,84.46,84.18,84.42,45357.0,84.23,84.46,84.18,84.42,45357.0
2015-11-23 13:00:00,84.41,84.47,84.27,84.33,43993.0,84.41,84.47,84.27,84.33,43993.0
2015-11-23 13:30:00,84.33,84.42,84.07,84.08,31566.0,84.33,84.42,84.07,84.08,31566.0
2015-11-23 14:00:00,84.07,84.08,83.79,83.82,53452.0,84.07,84.08,83.79,83.82,53452.0
2015-11-23 14:30:00,83.83,84.1,83.78,84.1,68118.0,83.83,84.1,83.78,84.1,68118.0
2015-11-23 15:00:00,84.08,84.19,84.02,84.14,78149.0,84.08,84.19,84.02,84.14,78149.0
2015-11-23 15:30:00,84.13,84.45,84.08,84.4,284004.0,84.13,84.45,84.08,84.4,284004.0
2015-11-24 09:30:00,83.75,83.96,83.38,83.84,151835.0,83.75,83.96,83.38,83.84,151835.0
2015-11-24 10:00:00,83.83,84.21,83.77,84.08,143615.0,83.83,84.21,83.77,84.08,143615.0
2015-11-24 10:30:00,84.05,84.11,83.7,83.72,68882.0,84.05,84.11,83.7,83.72,68882.0
2015-11-24 11:00:00,83.72,83.75,83.48,83.58,41847.0,83.72,83.75,83.48,83.58,41847.0
2015-11-24 11:30:00,83.59,84.04,83.59,83.93,45957.0,83.59,84.04,83.59,83.93,45957.0
2015-11-24 12:00:00,83.93,84.2,83.9,84.12,43823.0,83.93,84.2,83.9,84.12,43823.0
2015-11-24 12:30:00,84.11,84.14,84.04,84.13,25835.0,84.11,84.14,84.04,84.13,25835.0
2015-11-24 13:00:00,84.12,84.42,84.11,84.38,38078.0,84.12,84.42,84.11,84.38,38078.0
2015-11-24 13:30:00,84.37,84.47,84.3,84.36,31164.0,84.37,84.47,84.3,84.36,31164.0
2015-11-24 14:00:00,84.36,84.45,84.04,84.08,36322.0,84.36,84.45,84.04,84.08,36322.0
2015-11-24 14:30:00,84.06,84.28,84.06,84.26,37686.0,84.06,84.28,84.06,84.26,37686.0
2015-11-24 15:00:00,84.26,84.34,84.11,84.25,53047.0,84.26,84.34,84.11,84.25,53047.0
2015-11-24 15:30:00,84.23,84.32,84.1,84.31,128763.0,84.23,84.32,84.1,84.31,128763.0
2015-11-25 09:30:00,84.62,85.8,84.44,85.53,131234.0,84.62,85.8,84.44,85.53,131234.0
2015-11-25 10:00:00,85.5,85.61,85.27,85.58,70736.0,85.5,85.61,85.27,85.58,70736.0
2015-11-25 10:30:00,85.59,85.73,85.58,85.72,104752.0,85.59,85.73,85.58,85.72,104752.0
2015-11-25 11:00:00,85.7,85.8,85.63,85.72,102929.0,85.7,85.8,85.63,85.72,102929.0
2015-11-25 11:30:00,85.71,85.98,85.69,85.91,171850.0,85.71,85.98,85.69,85.91,171850.0
2015-11-25 12:00:00,85.91,86.0,85.82,85.98,70875.0,85.91,86.0,85.82,85.98,70875.0
2015-11-25 12:30:00,85.98,86.02,85.81,85.81,145462.0,85.98,86.02,85.81,85.81,145462.0
2015-11-25 13:00:00,85.8,85.81,85.63,85.74,74551.0,85.8,85.81,85.63,85.74,74551.0
2015-11-25 13:30:00,85.73,85.84,85.68,85.83,45416.0,85.73,85.84,85.68,85.83,45416.0
2015-11-25 14:00:00,85.83,85.89,85.71,85.71,37764.0,85.83,85.89,85.71,85.71,37764.0
2015-11-25 14:30:00,85.71,85.84,85.7,85.73,54874.0,85.71,85.84,85.7,85.73,54874.0
2015-11-25 15:00:00,85.74,85.87,85.69,85.86,68927.0,85.74,85.87,85.69,85.86,68927.0
2015-11-25 15:30:00,85.86,85.96,85.79,85.87,281434.0,85.86,85.96,85.79,85.87,281434.0
2015-11-27 09:30:00,85.57,86.89,85.57,86.8,237298.0,85.57,86.89,85.57,86.8,237298.0
2015-11-27 10:00:00,86.8,86.81,86.3,86.39,188811.0,86.8,86.81,86.3,86.39,188811.0
2015-11-27 10:30:00,86.39,86.42,86.07,86.35,96062.0,86.39,86.42,86.07,86.35,96062.0
2015-11-27 11:00:00,86.4,86.49,86.29,86.45,73896.0,86.4,86.49,86.29,86.45,73896.0
2015-11-27 11:30:00,86.46,86.69,86.41,86.44,90805.0,86.46,86.69,86.41,86.44,90805.0
2015-11-27 12:00:00,86.44,86.54,86.41,86.52,74048.0,86.44,86.54,86.41,86.52,74048.0
2015-11-27 12:30:00,86.51,86.88,86.3,86.42,204970.0,86.51,86.88,86.3,86.42,204970.0
2015-11-30 09:30:00,85.81,86.71,85.5,86.18,183530.0,85.81,86.71,85.5,86.18,183530.0
2015-11-30 10:00:00,86.15,86.4,85.92,85.97,103109.0,86.15,86.4,85.92,85.97,103109.0
2015-11-30 10:30:00,85.96,86.41,85.95,86.24,107352.0,85.96,86.41,85.95,86.24,107352.0
2015-11-30 11:00:00,86.25,86.32,86.07,86.3,115873.0,86.25,86.32,86.07,86.3,115873.0
2015-11-30 11:30:00,86.31,86.4,85.98,86.02,89489.0,86.31,86.4,85.98,86.02,89489.0
2015-11-30 12:00:00,86.01,86.08,85.86,85.97,74859.0,86.01,86.08,85.86,85.97,74859.0
2015-11-30 12:30:00,85.96,86.18,85.94,86.13,73718.0,85.96,86.18,85.94,86.13,73718.0
2015-11-30 13:00:00,86.12,86.14,85.92,85.95,87612.0,86.12,86.14,85.92,85.95,87612.0
2015-11-30 13:30:00,85.95,86.17,85.75,86.11,77377.0,85.95,86.17,85.75,86.11,77377.0
2015-11-30 14:00:00,86.08,86.44,86.07,86.34,101676.0,86.08,86.44,86.07,86.34,101676.0
2015-11-30 14:30:00,86.34,86.35,85.99,86.27,127740.0,86.34,86.35,85.99,86.27,127740.0
2015-11-30 15:00:00,86.28,86.56,86.24,86.56,151939.0,86.28,86.56,86.24,86.56,151939.0
2015-11-30 15:30:00,86.54,87.3,86.54,87.29,1000119.0,86.54,87.3,86.54,87.29,1000119.0
2015-12-01 09:30:00,86.83,87.46,86.46,87.17,305674.0,86.83,87.46,86.46,87.17,305674.0
2015-12-01 10:00:00,87.15,87.16,85.66,85.98,197149.0,87.15,87.16,85.66,85.98,197149.0
2015-12-01 10:30:00,86.0,86.48,85.7,86.27,91299.0,86.0,86.48,85.7,86.27,91299.0
2015-12-01 11:00:00,86.27,86.27,86.06,86.2,71624.0,86.27,86.27,86.06,86.2,71624.0
2015-12-01 11:30:00,86.22,86.4,86.01,86.4,57128.0,86.22,86.4,86.01,86.4,57128.0
2015-12-01 12:00:00,86.4,86.45,86.2,86.22,40320.0,86.4,86.45,86.2,86.22,40320.0
2015-12-01 12:30:00,86.23,86.41,86.19,86.23,52116.0,86.23,86.41,86.19,86.23,52116.0
2015-12-01 13:00:00,86.22,86.23,85.91,85.94,43729.0,86.22,86.23,85.91,85.94,43729.0
2015-12-01 13:30:00,85.95,86.08,85.82,85.91,72943.0,85.95,86.08,85.82,85.91,72943.0
2015-12-01 14:00:00,85.9,86.15,85.9,86.1,78787.0,85.9,86.15,85.9,86.1,78787.0
2015-12-01 14:30:00,86.11,86.31,86.11,86.31,140265.0,86.11,86.31,86.11,86.31,140265.0
2015-12-01 15:00:00,86.3,86.62,86.25,86.6,102558.0,86.3,86.62,86.25,86.6,102558.0
2015-12-01 15:30:00,86.59,86.61,86.35,86.5,200724.0,86.59,86.61,86.35,86.5,200724.0
2015-12-02 09:30:00,85.66,87.32,85.21,87.25,220012.0,85.66,87.32,85.21,87.25,220012.0
2015-12-02 10:00:00,87.25,87.4,86.99,86.99,123233.0,87.25,87.4,86.99,86.99,123233.0
2015-12-02 10:30:00,86.98,87.63,86.97,87.51,112837.0,86.98,87.63,86.97,87.51,112837.0
2015-12-02 11:00:00,87.5,87.8,87.36,87.78,103495.0,87.5,87.8,87.36,87.78,103495.0
2015-12-02 11:30:00,87.77,87.97,87.61,87.9,115417.0,87.77,87.97,87.61,87.9,115417.0
2015-12-02 12:00:00,87.89,87.93,87.68,87.85,86761.0,87.89,87.93,87.68,87.85,86761.0
2015-12-02 12:30:00,87.84,87.98,87.83,87.9,86075.0,87.84,87.98,87.83,87.9,86075.0
2015-12-02 13:00:00,87.89,87.9,87.67,87.7,59907.0,87.89,87.9,87.67,87.7,59907.0
2015-12-02 13:30:00,87.7,87.76,87.36,87.36,57012.0,87.7,87.76,87.36,87.36,57012.0
2015-12-02 14:00:00,87.36,87.36,86.98,87.1,67202.0,87.36,87.36,86.98,87.1,67202.0
2015-12-02 14:30:00,87.11,87.21,86.78,86.8,61096.0,87.11,87.21,86.78,86.8,61096.0
2015-12-02 15:00:00,86.83,87.06,86.81,86.94,83938.0,86.83,87.06,86.81,86.94,83938.0
2015-12-02 15:30:00,86.95,87.05,86.85,86.96,145628.0,86.95,87.05,86.85,86.96,145628.0
2015-12-03 09:30:00,86.43,87.27,85.91,87.02,166236.0,86.43,87.27,85.91,87.02,166236.0
2015-12-03 10:00:00,87.06,87.07,85.99,86.4,111828.0,87.06,87.07,85.99,86.4,111828.0
2015-12-03 10:30:00,86.34,86.74,86.26,86.57,52285.0,86.34,86.74,86.26,86.57,52285.0
2015-12-03 11:00:00,86.58,87.09,86.49,86.74,54105.0,86.58,87.09,86.49,86.74,54105.0
2015-12-03 11:30:00,86.72,86.73,86.04,86.14,83260.0,86.72,86.73,86.04,86.14,83260.0
2015-12-03 12:00:00,86.13,86.19,85.27,85.32,86179.0,86.13,86.19,85.27,85.32,86179.0
2015-12-03 12:30:00,85.33,85.41,85.02,85.03,117357.0,85.33,85.41,85.02,85.03,117357.0
2015-12-03 13:00:00,85.05,85.05,84.68,84.88,85006.0,85.05,85.05,84.68,84.88,85006.0
2015-12-03 13:30:00,84.88,84.88,84.4,84.4,82871.0,84.88,84.88,84.4,84.4,82871.0
2015-12-03 14:00:00,84.41,84.7,84.15,84.59,113842.0,84.41,84.7,84.15,84.59,113842.0
2015-12-03 14:30:00,84.61,84.65,84.3,84.55,85609.0,84.61,84.65,84.3,84.55,85609.0
2015-12-03 15:00:00,84.56,84.65,84.3,84.39,91990.0,84.56,84.65,84.3,84.39,91990.0
2015-12-03 15:30:00,84.39,84.89,84.31,84.7,248146.0,84.39,84.89,84.31,84.7,248146.0
2015-12-04 09:30:00,84.52,86.37,84.29,86.11,127818.0,84.52,86.37,84.29,86.11,127818.0
2015-12-04 10:00:00,86.12,86.38,85.81,86.22,78910.0,86.12,86.38,85.81,86.22,78910.0
2015-12-04 10:30:00,86.23,86.71,86.17,86.71,54654.0,86.23,86.71,86.17,86.71,54654.0
2015-12-04 11:00:00,86.71,86.94,86.47,86.81,50949.0,86.71,86.94,86.47,86.81,50949.0
2015-12-04 11:30:00,86.8,86.92,86.29,86.31,75307.0,86.8,86.92,86.29,86.31,75307.0
2015-12-04 12:00:00,86.31,86.64,86.22,86.53,23374.0,86.31,86.64,86.22,86.53,23374.0
2015-12-04 12:30:00,86.51,86.91,86.5,86.88,27971.0,86.51,86.91,86.5,86.88,27971.0
2015-12-04 13:00:00,86.94,87.27,86.86,87.17,43671.0,86.94,87.27,86.86,87.17,43671.0
2015-12-04 13:30:00,87.19,87.2,87.01,87.11,26397.0,87.19,87.2,87.01,87.11,26397.0
2015-12-04 14:00:00,87.11,87.14,86.88,87.01,31242.0,87.11,87.14,86.88,87.01,31242.0
2015-12-04 14:30:00,87.03,87.1,86.98,87.06,39581.0,87.03,87.1,86.98,87.06,39581.0
2015-12-04 15:00:00,87.08,87.19,87.0,87.03,51771.0,87.08,87.19,87.0,87.03,51771.0
2015-12-04 15:30:00,87.03,87.11,86.81,86.9,103260.0,87.03,87.11,86.81,86.9,103260.0
2015-12-07 09:30:00,86.25,87.47,85.92,86.64,69514.0,86.25,87.47,85.92,86.64,69514.0
2015-12-07 10:00:00,86.57,86.81,86.38,86.6,28446.0,86.57,86.81,86.38,86.6,28446.0
2015-12-07 10:30:00,86.61,86.73,86.43,86.59,45635.0,86.61,86.73,86.43,86.59,45635.0
2015-12-07 11:00:00,86.56,86.57,86.31,86.32,43681.0,86.56,86.57,86.31,86.32,43681.0
2015-12-07 11:30:00,86.33,86.82,86.3,86.75,35862.0,86.33,86.82,86.3,86.75,35862.0
2015-12-07 12:00:00,86.7,86.74,86.52,86.56,24271.0,86.7,86.74,86.52,86.56,24271.0
2015-12-07 12:30:00,86.6,86.6,86.29,86.34,21844.0,86.6,86.6,86.29,86.34,21844.0
2015-12-07 13:00:00,86.36,86.57,86.27,86.46,24187.0,86.36,86.57,86.27,86.46,24187.0
2015-12-07 13:30:00,86.46,86.5,86.26,86.5,22408.0,86.46,86.5,86.26,86.5,22408.0
2015-12-07 14:00:00,86.5,86.67,86.4,86.65,30500.0,86.5,86.67,86.4,86.65,30500.0
2015-12-07 14:30:00,86.63,86.71,86.3,86.31,34564.0,86.63,86.71,86.3,86.31,34564.0
2015-12-07 15:00:00,86.31,86.43,86.27,86.36,45753.0,86.31,86.43,86.27,86.36,45753.0
2015-12-07 15:30:00,86.42,86.49,86.3,86.43,92130.0,86.42,86.49,86.3,86.43,92130.0
2015-12-08 09:30:00,85.75,86.19,85.22,85.77,56327.0,85.75,86.19,85.22,85.77,56327.0
2015-12-08 10:00:00,85.77,85.91,85.46,85.75,36272.0,85.77,85.91,85.46,85.75,36272.0
2015-12-08 10:30:00,85.68,86.22,85.61,86.2,57157.0,85.68,86.22,85.61,86.2,57157.0
2015-12-08 11:00:00,86.2,86.68,86.2,86.33,34870.0,86.2,86.68,86.2,86.33,34870.0
2015-12-08 11:30:00,86.29,86.44,86.12,86.44,22510.0,86.29,86.44,86.12,86.44,22510.0
2015-12-08 12:00:00,86.41,86.48,86.15,86.44,29479.0,86.41,86.48,86.15,86.44,29479.0
2015-12-08 12:30:00,86.41,86.82,86.34,86.73,25338.0,86.41,86.82,86.34,86.73,25338.0
2015-12-08 13:00:00,86.73,86.82,86.65,86.7,23338.0,86.73,86.82,86.65,86.7,23338.0
2015-12-08 13:30:00,86.72,86.8,86.67,86.71,28424.0,86.72,86.8,86.67,86.71,28424.0
2015-12-08 14:00:00,86.76,87.03,86.76,86.89,29576.0,86.76,87.03,86.76,86.89,29576.0
2015-12-08 14:30:00,86.87,86.91,86.7,86.77,19948.0,86.87,86.91,86.7,86.77,19948.0
2015-12-08 15:00:00,86.77,86.77,86.54,86.59,24656.0,86.77,86.77,86.54,86.59,24656.0
2015-12-08 15:30:00,86.57,86.78,86.47,86.63,86468.0,86.57,86.78,86.47,86.63,86468.0
2015-12-09 09:30:00,86.53,86.58,85.91,86.27,65834.0,86.53,86.58,85.91,86.27,65834.0
2015-12-09 10:00:00,86.22,86.41,85.93,86.1,77224.0,86.22,86.41,85.93,86.1,77224.0
2015-12-09 10:30:00,86.18,86.59,86.13,86.43,40332.0,86.18,86.59,86.13,86.43,40332.0
2015-12-09 11:00:00,86.43,86.46,85.97,86.17,41426.0,86.43,86.46,85.97,86.17,41426.0
2015-12-09 11:30:00,86.17,86.2,85.57,85.7,45929.0,86.17,86.2,85.57,85.7,45929.0
2015-12-09 12:00:00,85.73,85.94,85.42,85.48,29847.0,85.73,85.94,85.42,85.48,29847.0
2015-12-09 12:30:00,85.44,85.55,85.15,85.39,62672.0,85.44,85.55,85.15,85.39,62672.0
2015-12-09 13:00:00,85.41,85.6,85.32,85.45,36778.0,85.41,85.6,85.32,85.45,36778.0
2015-12-09 13:30:00,85.49,85.64,85.31,85.31,40722.0,85.49,85.64,85.31,85.31,40722.0
2015-12-09 14:00:00,85.31,85.43,85.23,85.25,32504.0,85.31,85.43,85.23,85.25,32504.0
2015-12-09 14:30:00,85.23,85.32,85.05,85.23,45173.0,85.23,85.32,85.05,85.23,45173.0
2015-12-09 15:00:00,85.2,85.44,85.13,85.26,66933.0,85.2,85.44,85.13,85.26,66933.0
2015-12-09 15:30:00,85.3,85.44,85.01,85.29,206020.0,85.3,85.44,85.01,85.29,206020.0
2015-12-10 09:30:00,85.38,85.51,84.8,84.82,101383.0,85.38,85.51,84.8,84.82,101383.0
2015-12-10 10:00:00,84.9,85.44,84.59,85.3,110352.0,84.9,85.44,84.59,85.3,110352.0
2015-12-10 10:30:00,85.27,85.46,85.17,85.3,128867.0,85.27,85.46,85.17,85.3,128867.0
2015-12-10 11:00:00,85.31,85.45,85.22,85.22,53977.0,85.31,85.45,85.22,85.22,53977.0
2015-12-10 11:30:00,85.25,85.32,84.91,84.95,63946.0,85.25,85.32,84.91,84.95,63946.0
2015-12-10 12:00:00,84.98,85.04,84.59,84.76,70407.0,84.98,85.04,84.59,84.76,70407.0
2015-12-10 12:30:00,84.76,85.16,84.63,85.14,71391.0,84.76,85.16,84.63,85.14,71391.0
2015-12-10 13:00:00,85.15,85.25,84.99,85.17,41530.0,85.15,85.25,84.99,85.17,41530.0
2015-12-10 13:30:00,85.15,85.18,84.91,84.94,54250.0,85.15,85.18,84.91,84.94,54250.0
2015-12-10 14:00:00,84.92,85.1,84.89,85.05,44535.0,84.92,85.1,84.89,85.05,44535.0
2015-12-10 14:30:00,85.07,85.1,84.78,84.81,68589.0,85.07,85.1,84.78,84.81,68589.0
2015-12-10 15:00:00,84.82,84.87,84.47,84.82,85157.0,84.82,84.87,84.47,84.82,85157.0
2015-12-10 15:30:00,84.8,84.95,84.63,84.8,284581.0,84.8,84.95,84.63,84.8,284581.0
2015-12-11 09:30:00,83.83,85.02,83.83,84.38,64317.0,83.83,85.02,83.83,84.38,64317.0
2015-12-11 10:00:00,84.31,84.66,84.08,84.58,68176.0,84.31,84.66,84.08,84.58,68176.0
2015-12-11 10:30:00,84.58,84.94,84.53,84.56,74206.0,84.58,84.94,84.53,84.56,74206.0
2015-12-11 11:00:00,84.6,84.89,84.54,84.64,48197.0,84.6,84.89,84.54,84.64,48197.0
2015-12-11 11:30:00,84.63,84.63,84.31,84.31,33517.0,84.63,84.63,84.31,84.31,33517.0
2015-12-11 12:00:00,84.33,84.44,84.14,84.26,52172.0,84.33,84.44,84.14,84.26,52172.0
2015-12-11 12:30:00,84.26,84.56,84.21,84.56,45165.0,84.26,84.56,84.21,84.56,45165.0
2015-12-11 13:00:00,84.56,84.59,84.29,84.35,43237.0,84.56,84.59,84.29,84.35,43237.0
2015-12-11 13:30:00,84.36,84.49,84.26,84.42,24106.0,84.36,84.49,84.26,84.42,24106.0
2015-12-11 14:00:00,84.4,84.49,84.32,84.44,33168.0,84.4,84.49,84.32,84.44,33168.0
2015-12-11 14:30:00,84.41,84.44,84.19,84.21,42672.0,84.41,84.44,84.19,84.21,42672.0
2015-12-11 15:00:00,84.23,84.3,84.0,84.1,61117.0,84.23,84.3,84.0,84.1,61117.0
2015-12-11 15:30:00,84.07,84.32,83.99,84.31,190055.0,84.07,84.32,83.99,84.31,190055.0
2015-12-14 09:30:00,83.61,84.61,83.53,84.24,148857.0,83.61,84.61,83.53,84.24,148857.0
2015-12-14 10:00:00,84.25,84.84,84.05,84.3,163798.0,84.25,84.84,84.05,84.3,163798.0
2015-12-14 10:30:00,84.29,84.97,84.29,84.47,133682.0,84.29,84.97,84.29,84.47,133682.0
2015-12-14 11:00:00,84.47,84.51,84.1,84.45,89473.0,84.47,84.51,84.1,84.45,89473.0
2015-12-14 11:30:00,84.45,84.75,84.02,84.75,179316.0,84.45,84.75,84.02,84.75,179316.0
2015-12-14 12:00:00,84.75,85.05,84.59,85.0,44874.0,84.75,85.05,84.59,85.0,44874.0
2015-12-14 12:30:00,85.0,85.26,84.96,85.18,59407.0,85.0,85.26,84.96,85.18,59407.0
2015-12-14 13:00:00,85.18,85.22,84.95,85.13,77700.0,85.18,85.22,84.95,85.13,77700.0
2015-12-14 13:30:00,85.1,85.18,84.79,84.98,36846.0,85.1,85.18,84.79,84.98,36846.0
2015-12-14 14:00:00,85.0,85.12,84.72,84.74,46419.0,85.0,85.12,84.72,84.74,46419.0
2015-12-14 14:30:00,84.76,84.99,84.62,84.95,46517.0,84.76,84.99,84.62,84.95,46517.0
2015-12-14 15:00:00,84.91,85.11,84.78,85.09,77376.0,84.91,85.11,84.78,85.09,77376.0
2015-12-14 15:30:00,85.11,85.29,84.94,85.24,177340.0,85.11,85.29,84.94,85.24,177340.0
2015-12-15 09:30:00,85.35,87.01,85.25,86.82,251759.0,85.35,87.01,85.25,86.82,251759.0
2015-12-15 10:00:00,86.86,86.87,86.37,86.37,181513.0,86.86,86.87,86.37,86.37,181513.0
2015-12-15 10:30:00,86.34,86.38,85.96,85.97,104054.0,86.34,86.38,85.96,85.97,104054.0
2015-12-15 11:00:00,85.95,86.0,85.62,85.82,120893.0,85.95,86.0,85.62,85.82,120893.0
2015-12-15 11:30:00,85.85,86.03,85.76,86.02,86043.0,85.85,86.03,85.76,86.02,86043.0
2015-12-15 12:00:00,86.01,86.78,85.98,86.7,55117.0,86.01,86.78,85.98,86.7,55117.0
2015-12-15 12:30:00,86.68,86.98,86.64,86.95,56599.0,86.68,86.98,86.64,86.95,56599.0
2015-12-15 13:00:00,86.95,87.23,86.8,86.92,90110.0,86.95,87.23,86.8,86.92,90110.0
2015-12-15 13:30:00,86.89,87.28,86.78,87.24,121560.0,86.89,87.28,86.78,87.24,121560.0
2015-12-15 14:00:00,87.23,87.39,87.11,87.31,127148.0,87.23,87.39,87.11,87.31,127148.0
2015-12-15 14:30:00,87.34,87.51,87.17,87.18,160536.0,87.34,87.51,87.17,87.18,160536.0
2015-12-15 15:00:00,87.2,87.2,86.82,86.95,141942.0,87.2,87.2,86.82,86.95,141942.0
2015-12-15 15:30:00,86.93,87.0,86.81,86.97,309124.0,86.93,87.0,86.81,86.97,309124.0
2015-12-16 09:30:00,87.36,87.36,86.42,86.43,199533.0,87.36,87.36,86.42,86.43,199533.0
2015-12-16 10:00:00,86.45,86.66,86.15,86.16,214795.0,86.45,86.66,86.15,86.16,214795.0
2015-12-16 10:30:00,86.13,86.23,85.72,86.23,92166.0,86.13,86.23,85.72,86.23,92166.0
2015-12-16 11:00:00,86.22,86.24,85.83,85.96,70097.0,86.22,86.24,85.83,85.96,70097.0
2015-12-16 11:30:00,85.95,86.05,85.63,85.7,91114.0,85.95,86.05,85.63,85.7,91114.0
2015-12-16 12:00:00,85.71,86.08,85.68,85.68,49652.0,85.71,86.08,85.68,85.68,49652.0
2015-12-16 12:30:00,85.66,85.72,85.55,85.58,40168.0,85.66,85.72,85.55,85.58,40168.0
2015-12-16 13:00:00,85.58,85.81,85.42,85.73,67268.0,85.58,85.81,85.42,85.73,67268.0
2015-12-16 13:30:00,85.72,86.22,85.65,86.22,50081.0,85.72,86.22,85.65,86.22,50081.0
2015-12-16 14:00:00,86.19,86.26,85.46,85.95,93848.0,86.19,86.26,85.46,85.95,93848.0
2015-12-16 14:30:00,85.93,86.46,85.81,86.39,118068.0,85.93,86.46,85.81,86.39,118068.0
2015-12-16 15:00:00,86.39,86.59,86.27,86.55,88940.0,86.39,86.59,86.27,86.55,88940.0
2015-12-16 15:30:00,86.56,86.74,86.48,86.52,142230.0,86.56,86.74,86.48,86.52,142230.0
2015-12-17 09:30:00,86.87,86.89,84.79,84.88,209876.0,86.87,86.89,84.79,84.88,209876.0
2015-12-17 10:00:00,84.86,84.96,84.23,84.37,121951.0,84.86,84.96,84.23,84.37,121951.0
2015-12-17 10:30:00,84.38,84.42,83.18,83.77,150666.0,84.38,84.42,83.18,83.77,150666.0
2015-12-17 11:00:00,83.79,84.2,83.64,83.85,77049.0,83.79,84.2,83.64,83.85,77049.0
2015-12-17 11:30:00,83.84,84.13,83.57,83.91,75083.0,83.84,84.13,83.57,83.91,75083.0
2015-12-17 12:00:00,83.9,84.14,83.63,83.99,96247.0,83.9,84.14,83.63,83.99,96247.0
2015-12-17 12:30:00,84.0,84.11,83.77,83.88,78923.0,84.0,84.11,83.77,83.88,78923.0
2015-12-17 13:00:00,83.86,83.89,83.63,83.7,68571.0,83.86,83.89,83.63,83.7,68571.0
2015-12-17 13:30:00,83.68,83.75,83.36,83.51,75786.0,83.68,83.75,83.36,83.51,75786.0
2015-12-17 14:00:00,83.52,83.57,83.14,83.3,106354.0,83.52,83.57,83.14,83.3,106354.0
2015-12-17 14:30:00,83.3,83.37,82.4,82.99,249380.0,83.3,83.37,82.4,82.99,249380.0
2015-12-17 15:00:00,82.99,83.1,82.62,82.79,228372.0,82.99,83.1,82.62,82.79,228372.0
2015-12-17 15:30:00,82.79,83.19,82.57,82.68,591078.0,82.79,83.19,82.57,82.68,591078.0
2015-12-18 09:30:00,82.5,83.32,81.52,81.82,363146.0,82.5,83.32,81.52,81.82,363146.0
2015-12-18 10:00:00,81.82,81.94,81.38,81.39,175661.0,81.82,81.94,81.38,81.39,175661.0
2015-12-18 10:30:00,81.41,81.43,80.84,81.14,359100.0,81.41,81.43,80.84,81.14,359100.0
2015-12-18 11:00:00,81.14,81.18,81.0,81.05,168644.0,81.14,81.18,81.0,81.05,168644.0
2015-12-18 11:30:00,81.06,81.18,81.0,81.14,227716.0,81.06,81.18,81.0,81.14,227716.0
2015-12-18 12:00:00,81.14,81.64,81.04,81.27,136415.0,81.14,81.64,81.04,81.27,136415.0
2015-12-18 12:30:00,81.25,81.29,80.9,80.91,89949.0,81.25,81.29,80.9,80.91,89949.0
2015-12-18 13:00:00,80.91,81.11,80.89,81.07,119984.0,80.91,81.11,80.89,81.07,119984.0
2015-12-18 13:30:00,81.09,81.32,81.07,81.12,102364.0,81.09,81.32,81.07,81.12,102364.0
2015-12-18 14:00:00,81.15,81.22,80.92,81.0,111666.0,81.15,81.22,80.92,81.0,111666.0
2015-12-18 14:30:00,81.0,81.08,80.84,80.87,96637.0,81.0,81.08,80.84,80.87,96637.0
2015-12-18 15:00:00,80.87,80.93,80.54,80.78,128423.0,80.87,80.93,80.54,80.78,128423.0
2015-12-18 15:30:00,80.77,81.05,80.57,80.62,304995.0,80.77,81.05,80.57,80.62,304995.0
2015-12-21 09:30:00,81.61,81.73,81.24,81.32,83852.0,81.61,81.73,81.24,81.32,83852.0
2015-12-21 10:00:00,81.32,81.46,81.05,81.23,83905.0,81.32,81.46,81.05,81.23,83905.0
2015-12-21 10:30:00,81.25,81.46,81.08,81.35,31450.0,81.25,81.46,81.08,81.35,31450.0
2015-12-21 11:00:00,81.34,81.47,81.15,81.44,61253.0,81.34,81.47,81.15,81.44,61253.0
2015-12-21 11:30:00,81.39,81.41,80.97,81.25,49198.0,81.39,81.41,80.97,81.25,49198.0
2015-12-21 12:00:00,81.28,81.4,81.25,81.28,60881.0,81.28,81.4,81.25,81.28,60881.0
2015-12-21 12:30:00,81.28,81.55,81.27,81.48,82849.0,81.28,81.55,81.27,81.48,82849.0
2015-12-21 13:00:00,81.46,81.52,81.38,81.41,36074.0,81.46,81.52,81.38,81.41,36074.0
2015-12-21 13:30:00,81.42,81.48,81.37,81.43,46654.0,81.42,81.48,81.37,81.43,46654.0
2015-12-21 14:00:00,81.45,81.54,81.25,81.25,43215.0,81.45,81.54,81.25,81.25,43215.0
2015-12-21 14:30:00,81.24,81.37,81.19,81.29,38740.0,81.24,81.37,81.19,81.29,38740.0
2015-12-21 15:00:00,81.27,81.38,81.13,81.38,42750.0,81.27,81.38,81.13,81.38,42750.0
2015-12-21 15:30:00,81.39,81.7,81.39,81.69,137884.0,81.39,81.7,81.39,81.69,137884.0
2015-12-22 09:30:00,82.23,82.99,81.79,82.34,93925.0,82.23,82.99,81.79,82.34,93925.0
2015-12-22 10:00:00,82.38,82.53,82.07,82.39,37717.0,82.38,82.53,82.07,82.39,37717.0
2015-12-22 10:30:00,82.46,82.47,82.08,82.25,92121.0,82.46,82.47,82.08,82.25,92121.0
2015-12-22 11:00:00,82.27,82.7,82.22,82.66,104587.0,82.27,82.7,82.22,82.66,104587.0
2015-12-22 11:30:00,82.66,82.84,82.49,82.53,61950.0,82.66,82.84,82.49,82.53,61950.0
2015-12-22 12:00:00,82.58,82.78,82.51,82.78,103417.0,82.58,82.78,82.51,82.78,103417.0
2015-12-22 12:30:00,82.79,82.86,82.71,82.74,22585.0,82.79,82.86,82.71,82.74,22585.0
2015-12-22 13:00:00,82.73,82.75,82.47,82.5,29826.0,82.73,82.75,82.47,82.5,29826.0
2015-12-22 13:30:00,82.53,82.78,82.43,82.65,22557.0,82.53,82.78,82.43,82.65,22557.0
2015-12-22 14:00:00,82.64,82.7,82.54,82.55,34619.0,82.64,82.7,82.54,82.55,34619.0
2015-12-22 14:30:00,82.58,82.71,82.52,82.66,37869.0,82.58,82.71,82.52,82.66,37869.0
2015-12-22 15:00:00,82.67,82.8,82.62,82.77,32878.0,82.67,82.8,82.62,82.77,32878.0
2015-12-22 15:30:00,82.76,82.81,82.46,82.67,82283.0,82.76,82.81,82.46,82.67,82283.0
2015-12-23 09:30:00,83.37,83.39,82.61,82.95,49629.0,83.37,83.39,82.61,82.95,49629.0
2015-12-23 10:00:00,82.95,83.07,82.83,82.94,39233.0,82.95,83.07,82.83,82.94,39233.0
2015-12-23 10:30:00,82.98,83.06,82.66,82.75,38159.0,82.98,83.06,82.66,82.75,38159.0
2015-12-23 11:00:00,82.75,82.78,82.23,82.39,37227.0,82.75,82.78,82.23,82.39,37227.0
2015-12-23 11:30:00,82.39,82.64,82.38,82.61,29216.0,82.39,82.64,82.38,82.61,29216.0
2015-12-23 12:00:00,82.62,82.74,82.51,82.61,41896.0,82.62,82.74,82.51,82.61,41896.0
2015-12-23 12:30:00,82.61,82.63,82.28,82.31,22114.0,82.61,82.63,82.28,82.31,22114.0
2015-12-23 13:00:00,82.35,82.4,82.22,82.25,28135.0,82.35,82.4,82.22,82.25,28135.0
2015-12-23 13:30:00,82.26,82.58,82.25,82.56,17051.0,82.26,82.58,82.25,82.56,17051.0
2015-12-23 14:00:00,82.55,82.64,82.49,82.49,28815.0,82.55,82.64,82.49,82.49,28815.0
2015-12-23 14:30:00,82.52,82.53,82.34,82.35,36116.0,82.52,82.53,82.34,82.35,36116.0
2015-12-23 15:00:00,82.36,82.46,82.13,82.14,51442.0,82.36,82.46,82.13,82.14,51442.0
2015-12-23 15:30:00,82.15,82.36,82.05,82.36,123095.0,82.15,82.36,82.05,82.36,123095.0
2015-12-24 09:30:00,82.56,82.56,82.15,82.2,34852.0,82.56,82.56,82.15,82.2,34852.0
2015-12-24 10:00:00,82.17,82.52,82.1,82.49,20337.0,82.17,82.52,82.1,82.49,20337.0
2015-12-24 10:30:00,82.56,82.78,82.41,82.74,14772.0,82.56,82.78,82.41,82.74,14772.0
2015-12-24 11:00:00,82.71,82.79,82.64,82.71,23362.0,82.71,82.79,82.64,82.71,23362.0
2015-12-24 11:30:00,82.72,82.96,82.64,82.87,18818.0,82.72,82.96,82.64,82.87,18818.0
2015-12-24 12:00:00,82.89,82.89,82.66,82.71,7248.0,82.89,82.89,82.66,82.71,7248.0
2015-12-24 12:30:00,82.71,82.79,82.5,82.59,59522.0,82.71,82.79,82.5,82.59,59522.0
2015-12-28 09:30:00,81.98,82.77,81.98,82.48,60099.0,81.98,82.77,81.98,82.48,60099.0
2015-12-28 10:00:00,82.48,82.57,82.27,82.29,24797.0,82.48,82.57,82.27,82.29,24797.0
2015-12-28 10:30:00,82.28,82.45,82.2,82.28,37735.0,82.28,82.45,82.2,82.28,37735.0
2015-12-28 11:00:00,82.29,82.49,82.21,82.37,28472.0,82.29,82.49,82.21,82.37,28472.0
2015-12-28 11:30:00,82.41,82.78,82.34,82.78,68956.0,82.41,82.78,82.34,82.78,68956.0
2015-12-28 12:00:00,82.76,82.83,82.55,82.62,31656.0,82.76,82.83,82.55,82.62,31656.0
2015-12-28 12:30:00,82.6,82.68,82.57,82.6,21635.0,82.6,82.68,82.57,82.6,21635.0
2015-12-28 13:00:00,82.61,82.69,82.59,82.59,20693.0,82.61,82.69,82.59,82.59,20693.0
2015-12-28 13:30:00,82.61,82.64,82.37,82.48,23941.0,82.61,82.64,82.37,82.48,23941.0
2015-12-28 14:00:00,82.44,82.56,82.4,82.51,49310.0,82.44,82.56,82.4,82.51,49310.0
2015-12-28 14:30:00,82.51,82.57,82.32,82.37,62555.0,82.51,82.57,82.32,82.37,62555.0
2015-12-28 15:00:00,82.37,82.4,82.24,82.29,41516.0,82.37,82.4,82.24,82.29,41516.0
2015-12-28 15:30:00,82.28,82.56,82.24,82.54,129356.0,82.28,82.56,82.24,82.54,129356.0
2015-12-29 09:30:00,83.28,83.97,83.07,83.44,97754.0,83.28,83.97,83.07,83.44,97754.0
2015-12-29 10:00:00,83.52,83.86,83.43,83.5,51939.0,83.52,83.86,83.43,83.5,51939.0
2015-12-29 10:30:00,83.5,83.82,83.39,83.65,120524.0,83.5,83.82,83.39,83.65,120524.0
2015-12-29 11:00:00,83.63,83.96,83.55,83.92,43081.0,83.63,83.96,83.55,83.92,43081.0
2015-12-29 11:30:00,83.93,84.15,83.47,83.54,66241.0,83.93,84.15,83.47,83.54,66241.0
2015-12-29 12:00:00,83.53,83.64,83.48,83.61,40529.0,83.53,83.64,83.48,83.61,40529.0
2015-12-29 12:30:00,83.61,83.69,83.58,83.59,18977.0,83.61,83.69,83.58,83.59,18977.0
2015-12-29 13:00:00,83.59,83.67,83.57,83.62,43602.0,83.59,83.67,83.57,83.62,43602.0
2015-12-29 13:30:00,83.65,83.95,83.58,83.85,81637.0,83.65,83.95,83.58,83.85,81637.0
2015-12-29 14:00:00,83.85,83.99,83.84,83.91,36209.0,83.85,83.99,83.84,83.91,36209.0
2015-12-29 14:30:00,83.9,83.94,83.68,83.76,43345.0,83.9,83.94,83.68,83.76,43345.0
2015-12-29 15:00:00,83.76,83.78,83.56,83.66,55714.0,83.76,83.78,83.56,83.66,55714.0
2015-12-29 15:30:00,83.67,83.72,83.59,83.66,124448.0,83.67,83.72,83.59,83.66,124448.0
2015-12-30 09:30:00,83.75,83.98,83.3,83.39,110472.0,83.75,83.98,83.3,83.39,110472.0
2015-12-30 10:00:00,83.42,83.99,83.42,83.57,53837.0,83.42,83.99,83.42,83.57,53837.0
2015-12-30 10:30:00,83.57,83.62,83.4,83.4,46524.0,83.57,83.62,83.4,83.4,46524.0
2015-12-30 11:00:00,83.37,83.4,82.85,83.04,54071.0,83.37,83.4,82.85,83.04,54071.0
2015-12-30 11:30:00,83.02,83.09,82.74,82.74,40542.0,83.02,83.09,82.74,82.74,40542.0
2015-12-30 12:00:00,82.76,82.91,82.71,82.78,22080.0,82.76,82.91,82.71,82.78,22080.0
2015-12-30 12:30:00,82.78,82.81,82.6,82.68,51940.0,82.78,82.81,82.6,82.68,51940.0
2015-12-30 13:00:00,82.68,82.79,82.55,82.58,39208.0,82.68,82.79,82.55,82.58,39208.0
2015-12-30 13:30:00,82.59,82.72,82.58,82.64,22274.0,82.59,82.72,82.58,82.64,22274.0
2015-12-30 14:00:00,82.64,82.75,82.63,82.67,33517.0,82.64,82.75,82.63,82.67,33517.0
2015-12-30 14:30:00,82.65,82.72,82.48,82.52,40064.0,82.65,82.72,82.48,82.52,40064.0
2015-12-30 15:00:00,82.52,82.66,82.47,82.49,53913.0,82.52,82.66,82.47,82.49,53913.0
2015-12-30 15:30:00,82.48,82.5,82.25,82.36,163886.0,82.48,82.5,82.25,82.36,163886.0
2015-12-31 09:30:00,82.17,82.31,81.79,82.13,35251.0,82.17,82.31,81.79,82.13,35251.0
2015-12-31 10:00:00,82.13,82.18,81.82,81.88,26825.0,82.13,82.18,81.82,81.88,26825.0
2015-12-31 10:30:00,81.88,81.95,81.72,81.88,56677.0,81.88,81.95,81.72,81.88,56677.0
2015-12-31 11:00:00,81.88,82.13,81.88,82.04,18183.0,81.88,82.13,81.88,82.04,18183.0
2015-12-31 11:30:00,82.02,82.35,81.93,82.3,13458.0,82.02,82.35,81.93,82.3,13458.0
2015-12-31 12:00:00,82.4,82.51,82.27,82.3,14578.0,82.4,82.51,82.27,82.3,14578.0
2015-12-31 12:30:00,82.26,82.4,82.19,82.24,19101.0,82.26,82.4,82.19,82.24,19101.0
2015-12-31 13:00:00,82.24,82.24,82.0,82.08,11535.0,82.24,82.24,82.0,82.08,11535.0
2015-12-31 13:30:00,82.06,82.17,82.01,82.11,11871.0,82.06,82.17,82.01,82.11,11871.0
2015-12-31 14:00:00,82.14,82.18,81.8,81.88,29767.0,82.14,82.18,81.8,81.88,29767.0
2015-12-31 14:30:00,81.86,82.08,81.8,82.02,29951.0,81.86,82.08,81.8,82.02,29951.0
2015-12-31 15:00:00,81.99,81.99,81.64,81.67,59377.0,81.99,81.99,81.64,81.67,59377.0
2015-12-31 15:30:00,81.67,81.76,81.37,81.37,153374.0,81.67,81.76,81.37,81.37,153374.0
2016-01-04 09:30:00,78.91,79.96,78.48,79.47,317504.0,78.91,79.96,78.48,79.47,317504.0
2016-01-04 10:00:00,79.49,79.5,78.99,79.15,256244.0,79.49,79.5,78.99,79.15,256244.0
2016-01-04 10:30:00,79.12,79.65,79.12,79.44,152831.0,79.12,79.65,79.12,79.44,152831.0
2016-01-04 11:00:00,79.41,79.41,78.96,79.36,227171.0,79.41,79.41,78.96,79.36,227171.0
2016-01-04 11:30:00,79.39,79.65,79.2,79.37,117909.0,79.39,79.65,79.2,79.37,117909.0
2016-01-04 12:00:00,79.36,79.65,79.18,79.38,102880.0,79.36,79.65,79.18,79.38,102880.0
2016-01-04 12:30:00,79.37,79.65,79.08,79.31,114678.0,79.37,79.65,79.08,79.31,114678.0
2016-01-04 13:00:00,79.33,79.54,79.15,79.33,88572.0,79.33,79.54,79.15,79.33,88572.0
2016-01-04 13:30:00,79.33,79.38,79.16,79.2,121897.0,79.33,79.38,79.16,79.2,121897.0
2016-01-04 14:00:00,79.19,79.35,79.13,79.22,85600.0,79.19,79.35,79.13,79.22,85600.0
2016-01-04 14:30:00,79.22,79.3,79.13,79.23,93332.0,79.22,79.3,79.13,79.23,93332.0
2016-01-04 15:00:00,79.23,79.23,78.97,79.01,132470.0,79.23,79.23,78.97,79.01,132470.0
2016-01-04 15:30:00,79.01,79.48,79.01,79.47,252335.0,79.01,79.48,79.01,79.47,252335.0
2016-01-05 09:30:00,80.06,80.54,79.62,80.0,118998.0,80.06,80.54,79.62,80.0,118998.0
2016-01-05 10:00:00,80.03,80.08,79.5,79.66,108514.0,80.03,80.08,79.5,79.66,108514.0
2016-01-05 10:30:00,79.64,80.08,79.51,79.78,86529.0,79.64,80.08,79.51,79.78,86529.0
2016-01-05 11:00:00,79.76,79.8,79.14,79.37,83330.0,79.76,79.8,79.14,79.37,83330.0
2016-01-05 11:30:00,79.34,79.41,79.13,79.19,71041.0,79.34,79.41,79.13,79.19,71041.0
2016-01-05 12:00:00,79.17,79.2,78.73,78.86,103179.0,79.17,79.2,78.73,78.86,103179.0
2016-01-05 12:30:00,78.87,79.0,78.68,78.98,103140.0,78.87,79.0,78.68,78.98,103140.0
2016-01-05 13:00:00,79.0,79.09,78.51,78.58,74658.0,79.0,79.09,78.51,78.58,74658.0
2016-01-05 13:30:00,78.58,79.03,78.53,78.94,122835.0,78.58,79.03,78.53,78.94,122835.0
2016-01-05 14:00:00,78.94,79.13,78.8,78.98,147615.0,78.94,79.13,78.8,78.98,147615.0
2016-01-05 14:30:00,78.94,78.94,78.75,78.8,165274.0,78.94,78.94,78.75,78.8,165274.0
2016-01-05 15:00:00,78.79,79.01,78.68,78.97,178032.0,78.79,79.01,78.68,78.97,178032.0
2016-01-05 15:30:00,78.98,79.23,78.85,79.08,238036.0,78.98,79.23,78.85,79.08,238036.0
2016-01-06 09:30:00,77.74,78.78,76.93,77.82,282835.0,77.74,78.78,76.93,77.82,282835.0
2016-01-06 10:00:00,77.8,77.98,77.6,77.98,93536.0,77.8,77.98,77.6,77.98,93536.0
2016-01-06 10:30:00,77.94,78.07,77.85,77.97,116966.0,77.94,78.07,77.85,77.97,116966.0
2016-01-06 11:00:00,77.95,78.17,77.85,78.15,106480.0,77.95,78.17,77.85,78.15,106480.0
2016-01-06 11:30:00,78.12,78.15,77.92,78.06,95875.0,78.12,78.15,77.92,78.06,95875.0
2016-01-06 12:00:00,78.06,78.15,77.87,77.92,80260.0,78.06,78.15,77.87,77.92,80260.0
2016-01-06 12:30:00,77.94,78.01,77.7,78.01,132230.0,77.94,78.01,77.7,78.01,132230.0
2016-01-06 13:00:00,78.01,78.05,77.65,77.71,65293.0,78.01,78.05,77.65,77.71,65293.0
2016-01-06 13:30:00,77.67,77.75,77.46,77.47,89527.0,77.67,77.75,77.46,77.47,89527.0
2016-01-06 14:00:00,77.47,78.0,77.32,77.95,106956.0,77.47,78.0,77.32,77.95,106956.0
2016-01-06 14:30:00,77.95,77.99,77.45,77.57,78391.0,77.95,77.99,77.45,77.57,78391.0
2016-01-06 15:00:00,77.54,78.0,77.45,77.91,98518.0,77.54,78.0,77.45,77.91,98518.0
2016-01-06 15:30:00,77.94,78.0,77.53,77.81,250346.0,77.94,78.0,77.53,77.81,250346.0
2016-01-07 09:30:00,76.38,77.81,76.05,77.81,162433.0,76.38,77.81,76.05,77.81,162433.0
2016-01-07 10:00:00,77.76,78.04,77.61,77.92,100176.0,77.76,78.04,77.61,77.92,100176.0
2016-01-07 10:30:00,77.99,78.21,77.82,78.0,112852.0,77.99,78.21,77.82,78.0,112852.0
2016-01-07 11:00:00,78.0,78.11,77.57,77.62,43960.0,78.0,78.11,77.57,77.62,43960.0
2016-01-07 11:30:00,77.65,77.65,77.39,77.39,34104.0,77.65,77.65,77.39,77.39,34104.0
2016-01-07 12:00:00,77.37,77.66,77.34,77.58,62646.0,77.37,77.66,77.34,77.58,62646.0
2016-01-07 12:30:00,77.59,77.75,77.46,77.51,46018.0,77.59,77.75,77.46,77.51,46018.0
2016-01-07 13:00:00,77.49,77.5,77.14,77.42,63246.0,77.49,77.5,77.14,77.42,63246.0
2016-01-07 13:30:00,77.38,77.61,77.21,77.52,97602.0,77.38,77.61,77.21,77.52,97602.0
2016-01-07 14:00:00,77.54,77.72,77.42,77.44,58157.0,77.54,77.72,77.42,77.44,58157.0
2016-01-07 14:30:00,77.46,78.11,77.42,77.92,107568.0,77.46,78.11,77.42,77.92,107568.0
2016-01-07 15:00:00,77.91,77.92,77.38,77.41,118043.0,77.91,77.92,77.38,77.41,118043.0
2016-01-07 15:30:00,77.43,77.83,77.43,77.5,252499.0,77.43,77.83,77.43,77.5,252499.0
2016-01-08 09:30:00,77.72,78.4,77.62,78.33,113680.0,77.72,78.4,77.62,78.33,113680.0
2016-01-08 10:00:00,78.29,78.32,77.75,77.93,143197.0,78.29,78.32,77.75,77.93,143197.0
2016-01-08 10:30:00,77.95,78.03,77.51,77.72,79238.0,77.95,78.03,77.51,77.72,79238.0
2016-01-08 11:00:00,77.82,77.88,77.49,77.62,210394.0,77.82,77.88,77.49,77.62,210394.0
2016-01-08 11:30:00,77.62,78.05,77.44,78.03,158643.0,77.62,78.05,77.44,78.03,158643.0
2016-01-08 12:00:00,78.01,78.26,78.0,78.18,30088.0,78.01,78.26,78.0,78.18,30088.0
2016-01-08 12:30:00,78.18,78.18,77.77,77.86,34876.0,78.18,78.18,77.77,77.86,34876.0
2016-01-08 13:00:00,77.87,77.89,77.61,77.84,50798.0,77.87,77.89,77.61,77.84,50798.0
2016-01-08 13:30:00,77.84,77.89,77.49,77.5,40184.0,77.84,77.89,77.49,77.5,40184.0
2016-01-08 14:00:00,77.49,77.57,77.26,77.31,29026.0,77.49,77.57,77.26,77.31,29026.0
2016-01-08 14:30:00,77.31,77.39,77.2,77.27,64665.0,77.31,77.39,77.2,77.27,64665.0
2016-01-08 15:00:00,77.29,77.49,77.0,77.0,68589.0,77.29,77.49,77.0,77.0,68589.0
2016-01-08 15:30:00,77.05,77.17,76.59,76.71,173157.0,77.05,77.17,76.59,76.71,173157.0
2016-01-11 09:30:00,77.21,77.82,76.54,76.58,62430.0,77.21,77.82,76.54,76.58,62430.0
2016-01-11 10:00:00,76.63,77.34,76.59,77.22,79539.0,76.63,77.34,76.59,77.22,79539.0
2016-01-11 10:30:00,77.28,77.48,77.07,77.13,49062.0,77.28,77.48,77.07,77.13,49062.0
2016-01-11 11:00:00,77.14,77.14,76.63,76.78,109893.0,77.14,77.14,76.63,76.78,109893.0
2016-01-11 11:30:00,76.8,77.38,76.68,77.27,42441.0,76.8,77.38,76.68,77.27,42441.0
2016-01-11 12:00:00,77.24,77.38,77.05,77.06,29330.0,77.24,77.38,77.05,77.06,29330.0
2016-01-11 12:30:00,77.08,77.21,77.0,77.02,24060.0,77.08,77.21,77.0,77.02,24060.0
2016-01-11 13:00:00,77.05,77.08,76.78,76.78,16957.0,77.05,77.08,76.78,76.78,16957.0
2016-01-11 13:30:00,76.75,76.78,76.25,76.49,28768.0,76.75,76.78,76.25,76.49,28768.0
2016-01-11 14:00:00,76.49,76.94,76.37,76.9,37488.0,76.49,76.94,76.37,76.9,37488.0
2016-01-11 14:30:00,76.95,76.96,76.79,76.85,50850.0,76.95,76.96,76.79,76.85,50850.0
2016-01-11 15:00:00,76.86,77.2,76.56,77.13,93860.0,76.86,77.2,76.56,77.13,93860.0
2016-01-11 15:30:00,77.14,77.36,76.97,77.0,193002.0,77.14,77.36,76.97,77.0,193002.0
2016-01-12 09:30:00,77.52,78.89,76.73,78.87,188754.0,77.52,78.89,76.73,78.87,188754.0
2016-01-12 10:00:00,78.84,79.1,78.27,78.87,232186.0,78.84,79.1,78.27,78.87,232186.0
2016-01-12 10:30:00,78.85,79.48,78.84,79.2,189568.0,78.85,79.48,78.84,79.2,189568.0
2016-01-12 11:00:00,79.25,79.25,78.47,78.59,123887.0,79.25,79.25,78.47,78.59,123887.0
2016-01-12 11:30:00,78.56,78.97,78.22,78.74,80298.0,78.56,78.97,78.22,78.74,80298.0
2016-01-12 12:00:00,78.76,78.79,78.41,78.68,84091.0,78.76,78.79,78.41,78.68,84091.0
2016-01-12 12:30:00,78.65,78.75,78.11,78.13,91888.0,78.65,78.75,78.11,78.13,91888.0
2016-01-12 13:00:00,78.13,78.42,77.94,78.0,193282.0,78.13,78.42,77.94,78.0,193282.0
2016-01-12 13:30:00,77.98,78.07,77.79,77.87,68199.0,77.98,78.07,77.79,77.87,68199.0
2016-01-12 14:00:00,77.87,78.27,77.71,78.19,154181.0,77.87,78.27,77.71,78.19,154181.0
2016-01-12 14:30:00,78.19,78.53,78.18,78.38,146170.0,78.19,78.53,78.18,78.38,146170.0
2016-01-12 15:00:00,78.38,78.92,78.35,78.82,212312.0,78.38,78.92,78.35,78.82,212312.0
2016-01-12 15:30:00,78.84,78.94,78.6,78.75,450673.0,78.84,78.94,78.6,78.75,450673.0
2016-01-13 09:30:00,79.29,80.49,79.0,79.51,277393.0,79.29,80.49,79.0,79.51,277393.0
2016-01-13 10:00:00,79.56,79.91,79.18,79.51,251298.0,79.56,79.91,79.18,79.51,251298.0
2016-01-13 10:30:00,79.48,79.5,79.16,79.42,92982.0,79.48,79.5,79.16,79.42,92982.0
2016-01-13 11:00:00,79.37,79.43,78.85,79.41,140930.0,79.37,79.43,78.85,79.41,140930.0
2016-01-13 11:30:00,79.42,79.53,79.04,79.06,193519.0,79.42,79.53,79.04,79.06,193519.0
2016-01-13 12:00:00,79.06,79.48,78.96,79.45,151669.0,79.06,79.48,78.96,79.45,151669.0
2016-01-13 12:30:00,79.4,79.41,78.77,78.9,63157.0,79.4,79.41,78.77,78.9,63157.0
2016-01-13 13:00:00,78.89,78.92,78.61,78.62,51731.0,78.89,78.92,78.61,78.62,51731.0
2016-01-13 13:30:00,78.61,78.64,78.11,78.26,113918.0,78.61,78.64,78.11,78.26,113918.0
2016-01-13 14:00:00,78.27,78.27,77.65,77.86,115435.0,78.27,78.27,77.65,77.86,115435.0
2016-01-13 14:30:00,77.82,77.82,77.0,77.61,162800.0,77.82,77.82,77.0,77.61,162800.0
2016-01-13 15:00:00,77.63,77.67,77.29,77.45,142987.0,77.63,77.67,77.29,77.45,142987.0
2016-01-13 15:30:00,77.44,77.57,76.88,76.93,230138.0,77.44,77.57,76.88,76.93,230138.0
2016-01-14 09:30:00,76.94,77.49,75.69,75.72,156245.0,76.94,77.49,75.69,75.72,156245.0
2016-01-14 10:00:00,75.7,77.0,75.4,77.0,155231.0,75.7,77.0,75.4,77.0,155231.0
2016-01-14 10:30:00,76.98,77.79,76.94,77.4,100996.0,76.98,77.79,76.94,77.4,100996.0
2016-01-14 11:00:00,77.41,77.72,76.71,76.82,116123.0,77.41,77.72,76.71,76.82,116123.0
2016-01-14 11:30:00,76.87,77.18,76.78,76.89,69995.0,76.87,77.18,76.78,76.89,69995.0
2016-01-14 12:00:00,76.88,77.03,76.77,76.88,24988.0,76.88,77.03,76.77,76.88,24988.0
2016-01-14 12:30:00,76.83,77.44,76.81,77.25,27879.0,76.83,77.44,76.81,77.25,27879.0
2016-01-14 13:00:00,77.25,77.96,77.16,77.64,54273.0,77.25,77.96,77.16,77.64,54273.0
2016-01-14 13:30:00,77.64,77.71,77.33,77.42,52689.0,77.64,77.71,77.33,77.42,52689.0
2016-01-14 14:00:00,77.43,77.64,77.29,77.4,38030.0,77.43,77.64,77.29,77.4,38030.0
2016-01-14 14:30:00,77.42,77.99,77.38,77.93,69851.0,77.42,77.99,77.38,77.93,69851.0
2016-01-14 15:00:00,77.93,77.99,77.57,77.57,142017.0,77.93,77.99,77.57,77.57,142017.0
2016-01-14 15:30:00,77.58,77.74,77.41,77.63,174842.0,77.58,77.74,77.41,77.63,174842.0
2016-01-15 09:30:00,75.13,76.25,75.02,75.57,203784.0,75.13,76.25,75.02,75.57,203784.0
2016-01-15 10:00:00,75.58,75.89,75.38,75.78,110370.0,75.58,75.89,75.38,75.78,110370.0
2016-01-15 10:30:00,75.7,75.94,75.5,75.51,108818.0,75.7,75.94,75.5,75.51,108818.0
2016-01-15 11:00:00,75.55,75.62,75.09,75.47,75043.0,75.55,75.62,75.09,75.47,75043.0
2016-01-15 11:30:00,75.42,75.61,75.16,75.26,39176.0,75.42,75.61,75.16,75.26,39176.0
2016-01-15 12:00:00,75.25,75.3,74.56,74.63,89215.0,75.25,75.3,74.56,74.63,89215.0
2016-01-15 12:30:00,74.59,74.64,74.1,74.52,161821.0,74.59,74.64,74.1,74.52,161821.0
2016-01-15 13:00:00,74.48,75.17,74.38,75.08,127007.0,74.48,75.17,74.38,75.08,127007.0
2016-01-15 13:30:00,74.98,75.53,74.87,75.38,43405.0,74.98,75.53,74.87,75.38,43405.0
2016-01-15 14:00:00,75.41,75.63,75.24,75.24,30553.0,75.41,75.63,75.24,75.24,30553.0
2016-01-15 14:30:00,75.21,76.17,75.11,76.06,115356.0,75.21,76.17,75.11,76.06,115356.0
2016-01-15 15:00:00,76.06,76.18,75.55,76.05,146151.0,76.06,76.18,75.55,76.05,146151.0
2016-01-15 15:30:00,76.03,76.3,75.81,75.95,374141.0,76.03,76.3,75.81,75.95,374141.0
2016-01-19 09:30:00,77.04,77.55,75.99,76.06,121644.0,77.04,77.55,75.99,76.06,121644.0
2016-01-19 10:00:00,76.01,76.41,75.82,76.14,169120.0,76.01,76.41,75.82,76.14,169120.0
2016-01-19 10:30:00,76.14,76.17,75.39,75.41,103942.0,76.14,76.17,75.39,75.41,103942.0
2016-01-19 11:00:00,75.44,75.95,75.35,75.94,137655.0,75.44,75.95,75.35,75.94,137655.0
2016-01-19 11:30:00,76.0,76.52,76.0,76.25,65554.0,76.0,76.52,76.0,76.25,65554.0
2016-01-19 12:00:00,76.27,76.46,76.08,76.28,52115.0,76.27,76.46,76.08,76.28,52115.0
2016-01-19 12:30:00,76.31,76.37,76.01,76.22,55112.0,76.31,76.37,76.01,76.22,55112.0
2016-01-19 13:00:00,76.26,76.64,76.2,76.33,37854.0,76.26,76.64,76.2,76.33,37854.0
2016-01-19 13:30:00,76.31,76.42,76.13,76.25,83297.0,76.31,76.42,76.13,76.25,83297.0
2016-01-19 14:00:00,76.22,76.27,75.44,75.7,147716.0,76.22,76.27,75.44,75.7,147716.0
2016-01-19 14:30:00,75.7,75.73,75.29,75.58,95285.0,75.7,75.73,75.29,75.58,95285.0
2016-01-19 15:00:00,75.57,76.12,75.5,76.12,185336.0,75.57,76.12,75.5,76.12,185336.0
2016-01-19 15:30:00,76.15,76.22,75.82,75.93,443851.0,76.15,76.22,75.82,75.93,443851.0
2016-01-20 09:30:00,74.44,75.12,72.51,73.36,429737.0,74.44,75.12,72.51,73.36,429737.0
2016-01-20 10:00:00,73.45,74.14,73.16,73.64,326498.0,73.45,74.14,73.16,73.64,326498.0
2016-01-20 10:30:00,73.64,73.67,72.66,73.07,243204.0,73.64,73.67,72.66,73.07,243204.0
2016-01-20 11:00:00,73.06,73.27,72.98,73.1,136509.0,73.06,73.27,72.98,73.1,136509.0
2016-01-20 11:30:00,73.11,73.57,73.07,73.26,232975.0,73.11,73.57,73.07,73.26,232975.0
2016-01-20 12:00:00,73.23,73.24,71.69,71.83,197557.0,73.23,73.24,71.69,71.83,197557.0
2016-01-20 12:30:00,71.81,72.22,71.64,72.16,191383.0,71.81,72.22,71.64,72.16,191383.0
2016-01-20 13:00:00,72.15,72.62,71.9,72.06,238377.0,72.15,72.62,71.9,72.06,238377.0
2016-01-20 13:30:00,72.05,73.22,72.03,73.0,160362.0,72.05,73.22,72.03,73.0,160362.0
2016-01-20 14:00:00,72.99,73.23,72.9,72.97,163403.0,72.99,73.23,72.9,72.97,163403.0
2016-01-20 14:30:00,73.02,73.54,72.89,73.22,167900.0,73.02,73.54,72.89,73.22,167900.0
2016-01-20 15:00:00,73.24,74.78,73.1,74.69,238876.0,73.24,74.78,73.1,74.69,238876.0
2016-01-20 15:30:00,74.75,74.86,74.15,74.54,377253.0,74.75,74.86,74.15,74.54,377253.0
2016-01-21 09:30:00,74.56,74.8,73.73,74.07,283639.0,74.56,74.8,73.73,74.07,283639.0
2016-01-21 10:00:00,74.06,74.85,74.04,74.38,184199.0,74.06,74.85,74.04,74.38,184199.0
2016-01-21 10:30:00,74.41,74.76,74.2,74.25,124696.0,74.41,74.76,74.2,74.25,124696.0
2016-01-21 11:00:00,74.3,74.53,73.75,73.92,241690.0,74.3,74.53,73.75,73.92,241690.0
2016-01-21 11:30:00,73.9,74.02,73.49,73.89,232379.0,73.9,74.02,73.49,73.89,232379.0
2016-01-21 12:00:00,73.93,74.62,73.8,74.55,89342.0,73.93,74.62,73.8,74.55,89342.0
2016-01-21 12:30:00,74.49,74.65,74.26,74.26,37898.0,74.49,74.65,74.26,74.26,37898.0
2016-01-21 13:00:00,74.26,74.43,73.9,73.9,62468.0,74.26,74.43,73.9,73.9,62468.0
2016-01-21 13:30:00,73.9,74.05,73.46,73.53,124572.0,73.9,74.05,73.46,73.53,124572.0
2016-01-21 14:00:00,73.53,73.66,73.01,73.19,78388.0,73.53,73.66,73.01,73.19,78388.0
2016-01-21 14:30:00,73.2,73.7,73.2,73.65,73281.0,73.2,73.7,73.2,73.65,73281.0
2016-01-21 15:00:00,73.59,73.59,73.1,73.19,165413.0,73.59,73.59,73.1,73.19,165413.0
2016-01-21 15:30:00,73.2,73.26,72.44,72.76,485683.0,73.2,73.26,72.44,72.76,485683.0
2016-01-22 09:30:00,74.77,75.35,73.28,74.91,178129.0,74.77,75.35,73.28,74.91,178129.0
2016-01-22 10:00:00,74.91,75.42,74.84,75.36,116538.0,74.91,75.42,74.84,75.36,116538.0
2016-01-22 10:30:00,75.39,75.68,75.12,75.2,184842.0,75.39,75.68,75.12,75.2,184842.0
2016-01-22 11:00:00,75.2,75.95,74.98,75.66,221654.0,75.2,75.95,74.98,75.66,221654.0
2016-01-22 11:30:00,75.68,75.72,74.99,75.13,118291.0,75.68,75.72,74.99,75.13,118291.0
2016-01-22 12:00:00,75.14,75.21,74.89,75.0,73795.0,75.14,75.21,74.89,75.0,73795.0
2016-01-22 12:30:00,74.98,75.09,74.8,75.0,39452.0,74.98,75.09,74.8,75.0,39452.0
2016-01-22 13:00:00,74.94,75.23,74.88,75.05,38238.0,74.94,75.23,74.88,75.05,38238.0
2016-01-22 13:30:00,75.05,75.11,74.95,75.04,35823.0,75.05,75.11,74.95,75.04,35823.0
2016-01-22 14:00:00,75.05,75.4,74.99,75.18,61542.0,75.05,75.4,74.99,75.18,61542.0
2016-01-22 14:30:00,75.15,75.32,75.03,75.17,134447.0,75.15,75.32,75.03,75.17,134447.0
2016-01-22 15:00:00,75.15,75.3,75.09,75.3,102180.0,75.15,75.3,75.09,75.3,102180.0
2016-01-22 15:30:00,75.28,75.49,75.15,75.43,225673.0,75.28,75.49,75.15,75.43,225673.0
2016-01-25 09:30:00,75.41,75.86,75.22,75.58,155296.0,75.41,75.86,75.22,75.58,155296.0
2016-01-25 10:00:00,75.57,75.71,75.46,75.56,96416.0,75.57,75.71,75.46,75.56,96416.0
2016-01-25 10:30:00,75.56,75.64,75.41,75.49,98454.0,75.56,75.64,75.41,75.49,98454.0
2016-01-25 11:00:00,75.49,75.6,75.44,75.6,82620.0,75.49,75.6,75.44,75.6,82620.0
2016-01-25 11:30:00,75.57,75.83,75.42,75.67,47862.0,75.57,75.83,75.42,75.67,47862.0
2016-01-25 12:00:00,75.69,75.71,75.53,75.62,34900.0,75.69,75.71,75.53,75.62,34900.0
2016-01-25 12:30:00,75.6,75.7,75.58,75.7,73857.0,75.6,75.7,75.58,75.7,73857.0
2016-01-25 13:00:00,75.67,76.29,75.67,76.19,68532.0,75.67,76.29,75.67,76.19,68532.0
2016-01-25 13:30:00,76.18,76.23,75.97,76.0,118739.0,76.18,76.23,75.97,76.0,118739.0
2016-01-25 14:00:00,76.0,76.28,75.95,76.16,96864.0,76.0,76.28,75.95,76.16,96864.0
2016-01-25 14:30:00,76.16,76.29,76.05,76.16,92838.0,76.16,76.29,76.05,76.16,92838.0
2016-01-25 15:00:00,76.2,76.29,75.73,75.75,190782.0,76.2,76.29,75.73,75.75,190782.0
2016-01-25 15:30:00,75.79,75.83,75.41,75.44,546957.0,75.79,75.83,75.41,75.44,546957.0
2016-01-26 09:30:00,76.03,76.63,74.0,75.76,112606.0,76.03,76.63,74.0,75.76,112606.0
2016-01-26 10:00:00,75.87,75.96,75.43,75.56,77952.0,75.87,75.96,75.43,75.56,77952.0
2016-01-26 10:30:00,75.52,75.82,75.49,75.59,55844.0,75.52,75.82,75.49,75.59,55844.0
2016-01-26 11:00:00,75.58,76.06,75.47,75.7,53863.0,75.58,76.06,75.47,75.7,53863.0
2016-01-26 11:30:00,75.7,75.83,75.59,75.73,32738.0,75.7,75.83,75.59,75.73,32738.0
2016-01-26 12:00:00,75.69,75.85,75.58,75.78,40203.0,75.69,75.85,75.58,75.78,40203.0
2016-01-26 12:30:00,75.76,75.92,75.57,75.7,69974.0,75.76,75.92,75.57,75.7,69974.0
2016-01-26 13:00:00,75.73,75.78,75.56,75.65,45003.0,75.73,75.78,75.56,75.65,45003.0
2016-01-26 13:30:00,75.69,75.79,75.62,75.71,50320.0,75.69,75.79,75.62,75.71,50320.0
2016-01-26 14:00:00,75.74,75.86,75.61,75.69,53306.0,75.74,75.86,75.61,75.69,53306.0
2016-01-26 14:30:00,75.66,75.88,75.63,75.75,68759.0,75.66,75.88,75.63,75.75,68759.0
2016-01-26 15:00:00,75.75,75.93,75.65,75.81,86916.0,75.75,75.93,75.65,75.81,86916.0
2016-01-26 15:30:00,75.77,76.12,75.75,76.05,150634.0,75.77,76.12,75.75,76.05,150634.0
2016-01-27 09:30:00,76.1,76.13,75.63,75.75,90133.0,76.1,76.13,75.63,75.75,90133.0
2016-01-27 10:00:00,75.73,75.88,75.4,75.6,100661.0,75.73,75.88,75.4,75.6,100661.0
2016-01-27 10:30:00,75.58,75.73,75.38,75.65,77350.0,75.58,75.73,75.38,75.65,77350.0
2016-01-27 11:00:00,75.66,75.77,75.21,75.75,56263.0,75.66,75.77,75.21,75.75,56263.0
2016-01-27 11:30:00,75.75,76.13,75.6,76.13,49840.0,75.75,76.13,75.6,76.13,49840.0
2016-01-27 12:00:00,76.08,76.3,75.75,76.18,102091.0,76.08,76.3,75.75,76.18,102091.0
2016-01-27 12:30:00,76.2,76.2,75.63,75.67,114600.0,76.2,76.2,75.63,75.67,114600.0
2016-01-27 13:00:00,75.67,75.68,75.44,75.46,52607.0,75.67,75.68,75.44,75.46,52607.0
2016-01-27 13:30:00,75.43,75.76,75.35,75.73,54031.0,75.43,75.76,75.35,75.73,54031.0
2016-01-27 14:00:00,75.73,76.1,75.43,75.74,159235.0,75.73,76.1,75.43,75.74,159235.0
2016-01-27 14:30:00,75.75,75.88,74.96,75.19,174967.0,75.75,75.88,74.96,75.19,174967.0
2016-01-27 15:00:00,75.14,75.32,74.75,75.14,227667.0,75.14,75.32,74.75,75.14,227667.0
2016-01-27 15:30:00,75.16,75.35,74.94,75.25,407641.0,75.16,75.35,74.94,75.25,407641.0
2016-01-28 09:30:00,78.94,79.95,77.24,77.93,696638.0,78.94,79.95,77.24,77.93,696638.0
2016-01-28 10:00:00,77.97,78.35,76.57,76.88,327964.0,77.97,78.35,76.57,76.88,327964.0
2016-01-28 10:30:00,76.89,77.27,76.17,76.62,253741.0,76.89,77.27,76.17,76.62,253741.0
2016-01-28 11:00:00,76.62,77.13,76.51,76.64,98533.0,76.62,77.13,76.51,76.64,98533.0
2016-01-28 11:30:00,76.61,76.78,76.3,76.51,56559.0,76.61,76.78,76.3,76.51,56559.0
2016-01-28 12:00:00,76.52,77.26,76.52,77.22,64461.0,76.52,77.26,76.52,77.22,64461.0
2016-01-28 12:30:00,77.23,77.53,77.04,77.04,81034.0,77.23,77.53,77.04,77.04,81034.0
2016-01-28 13:00:00,77.09,77.2,76.55,76.84,91543.0,77.09,77.2,76.55,76.84,91543.0
2016-01-28 13:30:00,76.8,77.2,76.79,76.86,112568.0,76.8,77.2,76.79,76.86,112568.0
2016-01-28 14:00:00,76.83,76.84,76.03,76.24,296711.0,76.83,76.84,76.03,76.24,296711.0
2016-01-28 14:30:00,76.26,76.6,75.74,76.14,122391.0,76.26,76.6,75.74,76.14,122391.0
2016-01-28 15:00:00,76.14,76.57,76.03,76.51,201365.0,76.14,76.57,76.03,76.51,201365.0
2016-01-28 15:30:00,76.48,77.12,76.48,76.84,342512.0,76.48,77.12,76.48,76.84,342512.0
2016-01-29 09:30:00,77.19,77.67,77.12,77.53,155037.0,77.19,77.67,77.12,77.53,155037.0
2016-01-29 10:00:00,77.49,77.89,77.3,77.42,226662.0,77.49,77.89,77.3,77.42,226662.0
2016-01-29 10:30:00,77.38,77.98,77.38,77.97,209290.0,77.38,77.98,77.38,77.97,209290.0
2016-01-29 11:00:00,77.98,78.5,77.95,78.07,164643.0,77.98,78.5,77.95,78.07,164643.0
2016-01-29 11:30:00,78.08,78.5,78.06,78.12,115788.0,78.08,78.5,78.06,78.12,115788.0
2016-01-29 12:00:00,78.12,78.65,78.07,78.5,161210.0,78.12,78.65,78.07,78.5,161210.0
2016-01-29 12:30:00,78.51,78.6,78.27,78.38,77631.0,78.51,78.6,78.27,78.38,77631.0
2016-01-29 13:00:00,78.34,78.47,77.96,78.08,94169.0,78.34,78.47,77.96,78.08,94169.0
2016-01-29 13:30:00,78.1,78.51,78.0,78.46,166130.0,78.1,78.51,78.0,78.46,166130.0
2016-01-29 14:00:00,78.43,78.6,78.32,78.57,98861.0,78.43,78.6,78.32,78.57,98861.0
2016-01-29 14:30:00,78.56,78.57,78.45,78.56,94357.0,78.56,78.57,78.45,78.56,94357.0
2016-01-29 15:00:00,78.56,78.72,78.54,78.66,101347.0,78.56,78.72,78.54,78.66,101347.0
2016-01-29 15:30:00,78.66,78.84,78.52,78.8,268452.0,78.66,78.84,78.52,78.8,268452.0
2016-02-01 09:30:00,79.55,79.74,78.41,78.94,179637.0,79.55,79.74,78.41,78.94,179637.0
2016-02-01 10:00:00,78.94,79.53,78.34,79.2,186360.0,78.94,79.53,78.34,79.2,186360.0
2016-02-01 10:30:00,79.19,79.95,79.14,79.93,96056.0,79.19,79.95,79.14,79.93,96056.0
2016-02-01 11:00:00,79.91,79.96,79.64,79.8,93660.0,79.91,79.96,79.64,79.8,93660.0
2016-02-01 11:30:00,79.83,80.27,79.74,79.86,113877.0,79.83,80.27,79.74,79.86,113877.0
2016-02-01 12:00:00,79.85,80.23,79.85,80.09,129124.0,79.85,80.23,79.85,80.09,129124.0
2016-02-01 12:30:00,80.08,80.22,79.9,79.97,71860.0,80.08,80.22,79.9,79.97,71860.0
2016-02-01 13:00:00,80.0,80.14,79.75,79.98,63693.0,80.0,80.14,79.75,79.98,63693.0
2016-02-01 13:30:00,79.95,80.25,79.82,80.17,66632.0,79.95,80.25,79.82,80.17,66632.0
2016-02-01 14:00:00,80.22,80.28,80.04,80.28,92548.0,80.22,80.28,80.04,80.28,92548.0
2016-02-01 14:30:00,80.26,80.42,80.14,80.31,105667.0,80.26,80.42,80.14,80.31,105667.0
2016-02-01 15:00:00,80.29,80.95,80.29,80.64,174200.0,80.29,80.95,80.29,80.64,174200.0
2016-02-01 15:30:00,80.64,80.88,80.61,80.63,282750.0,80.64,80.88,80.61,80.63,282750.0
2016-02-02 09:30:00,79.8,80.34,79.54,79.78,92742.0,79.8,80.34,79.54,79.78,92742.0
2016-02-02 10:00:00,79.74,79.75,79.23,79.27,158361.0,79.74,79.75,79.23,79.27,158361.0
2016-02-02 10:30:00,79.24,79.47,79.1,79.25,114677.0,79.24,79.47,79.1,79.25,114677.0
2016-02-02 11:00:00,79.31,79.75,79.2,79.75,68362.0,79.31,79.75,79.2,79.75,68362.0
2016-02-02 11:30:00,79.74,79.88,79.35,79.55,83325.0,79.74,79.88,79.35,79.55,83325.0
2016-02-02 12:00:00,79.53,79.6,79.27,79.43,65723.0,79.53,79.6,79.27,79.43,65723.0
2016-02-02 12:30:00,79.4,79.55,79.29,79.36,37283.0,79.4,79.55,79.29,79.36,37283.0
2016-02-02 13:00:00,79.36,79.39,79.02,79.23,33551.0,79.36,79.39,79.02,79.23,33551.0
2016-02-02 13:30:00,79.22,79.22,78.63,78.73,104404.0,79.22,79.22,78.63,78.73,104404.0
2016-02-02 14:00:00,78.72,78.94,78.58,78.58,50999.0,78.72,78.94,78.58,78.58,50999.0
2016-02-02 14:30:00,78.57,78.78,78.41,78.42,37316.0,78.57,78.78,78.41,78.42,37316.0
2016-02-02 15:00:00,78.41,78.62,78.31,78.6,109345.0,78.41,78.62,78.31,78.6,109345.0
2016-02-02 15:30:00,78.6,78.76,78.48,78.57,154283.0,78.6,78.76,78.48,78.57,154283.0
2016-02-03 09:30:00,80.03,80.03,78.65,78.96,113388.0,80.03,80.03,78.65,78.96,113388.0
2016-02-03 10:00:00,78.93,79.04,78.5,78.59,148607.0,78.93,79.04,78.5,78.59,148607.0
2016-02-03 10:30:00,78.53,79.29,78.4,79.29,164192.0,78.53,79.29,78.4,79.29,164192.0
2016-02-03 11:00:00,79.3,79.38,78.68,79.12,93082.0,79.3,79.38,78.68,79.12,93082.0
2016-02-03 11:30:00,79.13,79.33,78.85,79.06,59480.0,79.13,79.33,78.85,79.06,59480.0
2016-02-03 12:00:00,79.07,79.23,78.82,78.87,34755.0,79.07,79.23,78.82,78.87,34755.0
2016-02-03 12:30:00,78.89,78.89,78.39,78.57,80113.0,78.89,78.89,78.39,78.57,80113.0
2016-02-03 13:00:00,78.64,78.83,78.5,78.58,41173.0,78.64,78.83,78.5,78.58,41173.0
2016-02-03 13:30:00,78.53,78.73,78.5,78.54,111532.0,78.53,78.73,78.5,78.54,111532.0
2016-02-03 14:00:00,78.53,79.55,78.5,79.47,80131.0,78.53,79.55,78.5,79.47,80131.0
2016-02-03 14:30:00,79.48,80.06,79.41,79.95,86532.0,79.48,80.06,79.41,79.95,86532.0
2016-02-03 15:00:00,79.98,80.24,79.44,79.46,157703.0,79.98,80.24,79.44,79.46,157703.0
2016-02-03 15:30:00,79.44,79.89,79.37,79.74,301699.0,79.44,79.89,79.37,79.74,301699.0
2016-02-04 09:30:00,79.72,79.72,78.53,79.0,83258.0,79.72,79.72,78.53,79.0,83258.0
2016-02-04 10:00:00,79.01,79.38,78.68,79.28,77800.0,79.01,79.38,78.68,79.28,77800.0
2016-02-04 10:30:00,79.34,79.36,79.08,79.31,48648.0,79.34,79.36,79.08,79.31,48648.0
2016-02-04 11:00:00,79.32,79.35,78.49,78.85,130886.0,79.32,79.35,78.49,78.85,130886.0
2016-02-04 11:30:00,78.88,79.19,78.67,79.01,69657.0,78.88,79.19,78.67,79.01,69657.0
2016-02-04 12:00:00,79.05,79.51,78.99,79.34,56480.0,79.05,79.51,78.99,79.34,56480.0
2016-02-04 12:30:00,79.35,79.4,79.14,79.22,59513.0,79.35,79.4,79.14,79.22,59513.0
2016-02-04 13:00:00,79.19,79.59,79.19,79.33,39392.0,79.19,79.59,79.19,79.33,39392.0
2016-02-04 13:30:00,79.37,79.48,78.98,79.03,85780.0,79.37,79.48,78.98,79.03,85780.0
2016-02-04 14:00:00,79.1,79.16,78.9,78.94,81737.0,79.1,79.16,78.9,78.94,81737.0
2016-02-04 14:30:00,78.93,79.37,78.89,79.37,118900.0,78.93,79.37,78.89,79.37,118900.0
2016-02-04 15:00:00,79.39,79.65,79.16,79.54,85860.0,79.39,79.65,79.16,79.54,85860.0
2016-02-04 15:30:00,79.54,79.7,79.33,79.65,146345.0,79.54,79.7,79.33,79.65,146345.0
2016-02-05 09:30:00,79.0,79.0,77.4,77.74,222053.0,79.0,79.0,77.4,77.74,222053.0
2016-02-05 10:00:00,77.74,78.27,77.6,77.72,80732.0,77.74,78.27,77.6,77.72,80732.0
2016-02-05 10:30:00,77.66,78.12,77.66,77.79,62422.0,77.66,78.12,77.66,77.79,62422.0
2016-02-05 11:00:00,77.75,77.87,77.31,77.68,156240.0,77.75,77.87,77.31,77.68,156240.0
2016-02-05 11:30:00,77.67,78.17,77.53,78.04,107629.0,77.67,78.17,77.53,78.04,107629.0
2016-02-05 12:00:00,78.07,78.21,77.91,78.17,66004.0,78.07,78.21,77.91,78.17,66004.0
2016-02-05 12:30:00,78.14,78.38,77.85,77.96,58500.0,78.14,78.38,77.85,77.96,58500.0
2016-02-05 13:00:00,77.94,78.11,77.75,78.1,51056.0,77.94,78.11,77.75,78.1,51056.0
2016-02-05 13:30:00,78.05,78.21,77.35,77.44,54598.0,78.05,78.21,77.35,77.44,54598.0
2016-02-05 14:00:00,77.43,77.55,77.07,77.25,40476.0,77.43,77.55,77.07,77.25,40476.0
2016-02-05 14:30:00,77.25,77.7,77.22,77.67,56205.0,77.25,77.7,77.22,77.67,56205.0
2016-02-05 15:00:00,77.67,78.26,77.52,78.22,115357.0,77.67,78.26,77.52,78.22,115357.0
2016-02-05 15:30:00,78.22,78.28,77.82,78.03,266720.0,78.22,78.28,77.82,78.03,266720.0
2016-02-08 09:30:00,76.72,77.49,76.12,76.75,279834.0,76.72,77.49,76.12,76.75,279834.0
2016-02-08 10:00:00,76.74,77.05,76.45,76.56,146289.0,76.74,77.05,76.45,76.56,146289.0
2016-02-08 10:30:00,76.56,76.95,76.43,76.5,116129.0,76.56,76.95,76.43,76.5,116129.0
2016-02-08 11:00:00,76.49,76.57,75.75,76.21,123791.0,76.49,76.57,75.75,76.21,123791.0
2016-02-08 11:30:00,76.21,76.37,75.99,76.28,58103.0,76.21,76.37,75.99,76.28,58103.0
2016-02-08 12:00:00,76.31,76.8,76.26,76.79,67501.0,76.31,76.8,76.26,76.79,67501.0
2016-02-08 12:30:00,76.8,76.88,75.98,76.05,68315.0,76.8,76.88,75.98,76.05,68315.0
2016-02-08 13:00:00,76.06,76.11,75.63,75.68,54223.0,76.06,76.11,75.63,75.68,54223.0
2016-02-08 13:30:00,75.68,75.7,75.21,75.22,38259.0,75.68,75.7,75.21,75.22,38259.0
2016-02-08 14:00:00,75.23,75.57,75.23,75.3,86191.0,75.23,75.57,75.23,75.3,86191.0
2016-02-08 14:30:00,75.3,75.57,75.2,75.48,90901.0,75.3,75.57,75.2,75.48,90901.0
2016-02-08 15:00:00,75.48,76.29,75.45,76.22,169159.0,75.48,76.29,75.45,76.22,169159.0
2016-02-08 15:30:00,76.22,77.01,76.2,76.96,299138.0,76.22,77.01,76.2,76.96,299138.0
2016-02-09 09:30:00,75.41,77.93,75.2,77.19,188776.0,75.41,77.93,75.2,77.19,188776.0
2016-02-09 10:00:00,77.17,77.82,77.06,77.26,53962.0,77.17,77.82,77.06,77.26,53962.0
2016-02-09 10:30:00,77.25,77.32,76.18,76.23,82128.0,77.25,77.32,76.18,76.23,82128.0
2016-02-09 11:00:00,76.22,76.76,76.22,76.63,74347.0,76.22,76.76,76.22,76.63,74347.0
2016-02-09 11:30:00,76.63,76.66,75.99,76.02,78008.0,76.63,76.66,75.99,76.02,78008.0
2016-02-09 12:00:00,76.08,76.51,76.08,76.22,36574.0,76.08,76.51,76.08,76.22,36574.0
2016-02-09 12:30:00,76.21,76.22,75.81,75.86,31737.0,76.21,76.22,75.81,75.86,31737.0
2016-02-09 13:00:00,75.88,75.98,75.37,75.54,38253.0,75.88,75.98,75.37,75.54,38253.0
2016-02-09 13:30:00,75.53,75.87,75.43,75.81,61492.0,75.53,75.87,75.43,75.81,61492.0
2016-02-09 14:00:00,75.83,76.46,75.82,76.28,67270.0,75.83,76.46,75.82,76.28,67270.0
2016-02-09 14:30:00,76.28,77.09,76.27,77.06,107059.0,76.28,77.09,76.27,77.06,107059.0
2016-02-09 15:00:00,77.06,77.57,76.94,76.96,140207.0,77.06,77.57,76.94,76.96,140207.0
2016-02-09 15:30:00,76.97,77.31,76.61,76.68,234883.0,76.97,77.31,76.61,76.68,234883.0
2016-02-10 09:30:00,77.32,78.71,76.91,78.05,117889.0,77.32,78.71,76.91,78.05,117889.0
2016-02-10 10:00:00,78.08,78.68,78.02,78.61,64399.0,78.08,78.68,78.02,78.61,64399.0
2016-02-10 10:30:00,78.62,78.89,77.38,77.43,64170.0,78.62,78.89,77.38,77.43,64170.0
2016-02-10 11:00:00,77.42,77.75,77.21,77.35,98391.0,77.42,77.75,77.21,77.35,98391.0
2016-02-10 11:30:00,77.33,77.7,77.04,77.59,68281.0,77.33,77.7,77.04,77.59,68281.0
2016-02-10 12:00:00,77.65,77.91,77.48,77.79,34509.0,77.65,77.91,77.48,77.79,34509.0
2016-02-10 12:30:00,77.8,78.0,77.75,77.92,58790.0,77.8,78.0,77.75,77.92,58790.0
2016-02-10 13:00:00,77.97,77.97,77.48,77.51,89671.0,77.97,77.97,77.48,77.51,89671.0
2016-02-10 13:30:00,77.54,77.89,77.38,77.64,24863.0,77.54,77.89,77.38,77.64,24863.0
2016-02-10 14:00:00,77.63,78.03,77.61,77.97,55756.0,77.63,78.03,77.61,77.97,55756.0
2016-02-10 14:30:00,77.94,78.08,77.38,77.54,72370.0,77.94,78.08,77.38,77.54,72370.0
2016-02-10 15:00:00,77.56,77.93,77.19,77.23,72948.0,77.56,77.93,77.19,77.23,72948.0
2016-02-10 15:30:00,77.19,77.53,77.12,77.36,200491.0,77.19,77.53,77.12,77.36,200491.0
2016-02-11 09:30:00,75.93,77.13,75.5,76.76,130977.0,75.93,77.13,75.5,76.76,130977.0
2016-02-11 10:00:00,76.8,76.9,76.28,76.47,54150.0,76.8,76.9,76.28,76.47,54150.0
2016-02-11 10:30:00,76.47,77.05,76.43,76.84,52042.0,76.47,77.05,76.43,76.84,52042.0
2016-02-11 11:00:00,76.78,76.89,76.36,76.37,74226.0,76.78,76.89,76.36,76.37,74226.0
2016-02-11 11:30:00,76.34,76.89,76.22,76.86,80923.0,76.34,76.89,76.22,76.86,80923.0
2016-02-11 12:00:00,76.83,77.11,76.73,76.97,28792.0,76.83,77.11,76.73,76.97,28792.0
2016-02-11 12:30:00,76.99,77.3,76.76,77.18,43739.0,76.99,77.3,76.76,77.18,43739.0
2016-02-11 13:00:00,77.21,77.42,77.0,77.03,54555.0,77.21,77.42,77.0,77.03,54555.0
2016-02-11 13:30:00,77.0,77.2,76.84,76.92,48232.0,77.0,77.2,76.84,76.92,48232.0
2016-02-11 14:00:00,76.94,77.08,76.88,76.94,52353.0,76.94,77.08,76.88,76.94,52353.0
2016-02-11 14:30:00,76.91,78.0,76.68,77.78,118890.0,76.91,78.0,76.68,77.78,118890.0
2016-02-11 15:00:00,77.75,77.98,77.6,77.98,95317.0,77.75,77.98,77.6,77.98,95317.0
2016-02-11 15:30:00,77.93,78.48,77.71,77.87,193609.0,77.93,78.48,77.71,77.87,193609.0
2016-02-12 09:30:00,78.09,78.78,77.21,77.28,216604.0,78.09,78.78,77.21,77.28,216604.0
2016-02-12 10:00:00,77.31,77.69,77.04,77.41,83009.0,77.31,77.69,77.04,77.41,83009.0
2016-02-12 10:30:00,77.39,77.61,77.13,77.24,85666.0,77.39,77.61,77.13,77.24,85666.0
2016-02-12 11:00:00,77.24,78.17,77.24,78.14,124022.0,77.24,78.17,77.24,78.14,124022.0
2016-02-12 11:30:00,78.19,78.39,77.91,78.03,55790.0,78.19,78.39,77.91,78.03,55790.0
2016-02-12 12:00:00,78.05,78.45,77.94,78.21,63564.0,78.05,78.45,77.94,78.21,63564.0
2016-02-12 12:30:00,78.17,78.48,78.05,78.3,80832.0,78.17,78.48,78.05,78.3,80832.0
2016-02-12 13:00:00,78.29,78.34,77.88,78.08,61247.0,78.29,78.34,77.88,78.08,61247.0
2016-02-12 13:30:00,78.08,78.16,77.94,78.03,49651.0,78.08,78.16,77.94,78.03,49651.0
2016-02-12 14:00:00,78.0,78.34,77.97,78.28,53660.0,78.0,78.34,77.97,78.28,53660.0
2016-02-12 14:30:00,78.28,78.6,78.22,78.52,67653.0,78.28,78.6,78.22,78.52,67653.0
2016-02-12 15:00:00,78.53,78.68,78.44,78.61,89329.0,78.53,78.68,78.44,78.61,89329.0
2016-02-12 15:30:00,78.61,78.76,78.49,78.67,132109.0,78.61,78.76,78.49,78.67,132109.0
2016-02-16 09:30:00,79.86,80.05,79.52,79.86,84217.0,79.86,80.05,79.52,79.86,84217.0
2016-02-16 10:00:00,79.82,79.86,79.27,79.7,134654.0,79.82,79.86,79.27,79.7,134654.0
2016-02-16 10:30:00,79.69,80.26,79.69,79.82,79040.0,79.69,80.26,79.69,79.82,79040.0
2016-02-16 11:00:00,79.82,80.16,79.6,80.16,96907.0,79.82,80.16,79.6,80.16,96907.0
2016-02-16 11:30:00,80.17,80.35,79.87,80.02,40297.0,80.17,80.35,79.87,80.02,40297.0
2016-02-16 12:00:00,80.04,80.21,79.96,80.14,45359.0,80.04,80.21,79.96,80.14,45359.0
2016-02-16 12:30:00,80.19,80.61,80.09,80.54,68154.0,80.19,80.61,80.09,80.54,68154.0
2016-02-16 13:00:00,80.53,80.81,80.53,80.64,75072.0,80.53,80.81,80.53,80.64,75072.0
2016-02-16 13:30:00,80.63,80.78,80.62,80.69,56672.0,80.63,80.78,80.62,80.69,56672.0
2016-02-16 14:00:00,80.68,80.9,80.44,80.54,40983.0,80.68,80.9,80.44,80.54,40983.0
2016-02-16 14:30:00,80.56,80.61,80.36,80.42,66946.0,80.56,80.61,80.36,80.42,66946.0
2016-02-16 15:00:00,80.44,80.68,80.43,80.68,103489.0,80.44,80.68,80.43,80.68,103489.0
2016-02-16 15:30:00,80.68,80.69,80.23,80.41,239394.0,80.68,80.69,80.23,80.41,239394.0
2016-02-17 09:30:00,80.79,81.35,80.34,80.9,123453.0,80.79,81.35,80.34,80.9,123453.0
2016-02-17 10:00:00,80.88,81.24,80.19,81.24,103541.0,80.88,81.24,80.19,81.24,103541.0
2016-02-17 10:30:00,81.3,81.43,80.94,81.19,74546.0,81.3,81.43,80.94,81.19,74546.0
2016-02-17 11:00:00,81.13,81.26,81.0,81.13,47867.0,81.13,81.26,81.0,81.13,47867.0
2016-02-17 11:30:00,81.1,81.29,80.98,81.14,67652.0,81.1,81.29,80.98,81.14,67652.0
2016-02-17 12:00:00,81.13,81.39,81.13,81.33,53861.0,81.13,81.39,81.13,81.33,53861.0
2016-02-17 12:30:00,81.38,81.47,81.16,81.16,23623.0,81.38,81.47,81.16,81.16,23623.0
2016-02-17 13:00:00,81.17,81.42,80.95,81.26,73227.0,81.17,81.42,80.95,81.26,73227.0
2016-02-17 13:30:00,81.24,81.26,81.07,81.18,30588.0,81.24,81.26,81.07,81.18,30588.0
2016-02-17 14:00:00,81.18,81.45,81.08,81.41,88690.0,81.18,81.45,81.08,81.41,88690.0
2016-02-17 14:30:00,81.4,81.41,81.24,81.37,78202.0,81.4,81.41,81.24,81.37,78202.0
2016-02-17 15:00:00,81.41,81.5,81.33,81.41,55370.0,81.41,81.5,81.33,81.41,55370.0
2016-02-17 15:30:00,81.44,81.47,81.28,81.37,141071.0,81.44,81.47,81.28,81.37,141071.0
2016-02-18 09:30:00,81.74,81.75,80.61,80.69,193320.0,81.74,81.75,80.61,80.69,193320.0
2016-02-18 10:00:00,80.68,81.48,80.67,81.48,51657.0,80.68,81.48,80.67,81.48,51657.0
2016-02-18 10:30:00,81.41,81.41,80.8,80.91,61767.0,81.41,81.41,80.8,80.91,61767.0
2016-02-18 11:00:00,80.91,80.94,80.39,80.88,73984.0,80.91,80.94,80.39,80.88,73984.0
2016-02-18 11:30:00,80.9,81.16,80.89,81.15,45691.0,80.9,81.16,80.89,81.15,45691.0
2016-02-18 12:00:00,81.13,81.22,80.9,81.19,34724.0,81.13,81.22,80.9,81.19,34724.0
2016-02-18 12:30:00,81.22,81.26,80.91,80.96,45181.0,81.22,81.26,80.91,80.96,45181.0
2016-02-18 13:00:00,80.99,81.05,80.81,80.87,23517.0,80.99,81.05,80.81,80.87,23517.0
2016-02-18 13:30:00,80.93,80.97,80.75,80.95,36079.0,80.93,80.97,80.75,80.95,36079.0
2016-02-18 14:00:00,80.97,81.62,80.93,81.6,145045.0,80.97,81.62,80.93,81.6,145045.0
2016-02-18 14:30:00,81.6,81.8,81.57,81.66,52884.0,81.6,81.8,81.57,81.66,52884.0
2016-02-18 15:00:00,81.61,81.69,81.5,81.61,66215.0,81.61,81.69,81.5,81.61,66215.0
2016-02-18 15:30:00,81.62,81.71,81.39,81.46,183395.0,81.62,81.71,81.39,81.46,183395.0
2016-02-19 09:30:00,81.18,81.64,80.84,81.28,100534.0,81.18,81.64,80.84,81.28,100534.0
2016-02-19 10:00:00,81.3,81.74,81.21,81.38,63266.0,81.3,81.74,81.21,81.38,63266.0
2016-02-19 10:30:00,81.4,81.75,81.4,81.52,119506.0,81.4,81.75,81.4,81.52,119506.0
2016-02-19 11:00:00,81.5,81.67,81.45,81.61,108483.0,81.5,81.67,81.45,81.61,108483.0
2016-02-19 11:30:00,81.6,81.73,81.48,81.56,62811.0,81.6,81.73,81.48,81.56,62811.0
2016-02-19 12:00:00,81.56,81.63,81.5,81.53,50803.0,81.56,81.63,81.5,81.53,50803.0
2016-02-19 12:30:00,81.55,81.62,81.5,81.52,43310.0,81.55,81.62,81.5,81.52,43310.0
2016-02-19 13:00:00,81.53,81.62,81.5,81.54,37203.0,81.53,81.62,81.5,81.54,37203.0
2016-02-19 13:30:00,81.56,81.62,81.35,81.6,61964.0,81.56,81.62,81.35,81.6,61964.0
2016-02-19 14:00:00,81.61,81.63,81.56,81.57,54397.0,81.61,81.63,81.56,81.57,54397.0
2016-02-19 14:30:00,81.59,81.6,81.46,81.5,48571.0,81.59,81.6,81.46,81.5,48571.0
2016-02-19 15:00:00,81.52,81.63,81.5,81.63,96370.0,81.52,81.63,81.5,81.63,96370.0
2016-02-19 15:30:00,81.62,81.67,81.5,81.61,336439.0,81.62,81.67,81.5,81.61,336439.0
2016-02-22 09:30:00,82.26,83.14,81.83,83.03,217024.0,82.26,83.14,81.83,83.03,217024.0
2016-02-22 10:00:00,83.0,83.01,82.63,82.85,142776.0,83.0,83.01,82.63,82.85,142776.0
2016-02-22 10:30:00,82.83,82.88,82.34,82.36,138071.0,82.83,82.88,82.34,82.36,138071.0
2016-02-22 11:00:00,82.38,82.6,82.22,82.4,86037.0,82.38,82.6,82.22,82.4,86037.0
2016-02-22 11:30:00,82.4,82.45,82.29,82.4,54718.0,82.4,82.45,82.29,82.4,54718.0
2016-02-22 12:00:00,82.39,82.53,82.36,82.48,109436.0,82.39,82.53,82.36,82.48,109436.0
2016-02-22 12:30:00,82.49,82.56,82.36,82.37,67056.0,82.49,82.56,82.36,82.37,67056.0
2016-02-22 13:00:00,82.34,82.41,82.17,82.3,40378.0,82.34,82.41,82.17,82.3,40378.0
2016-02-22 13:30:00,82.3,82.58,82.18,82.24,70777.0,82.3,82.58,82.18,82.24,70777.0
2016-02-22 14:00:00,82.26,82.38,82.16,82.18,53898.0,82.26,82.38,82.16,82.18,53898.0
2016-02-22 14:30:00,82.19,82.24,82.04,82.14,67187.0,82.19,82.24,82.04,82.14,67187.0
2016-02-22 15:00:00,82.14,82.2,81.98,82.09,120960.0,82.14,82.2,81.98,82.09,120960.0
2016-02-22 15:30:00,82.08,82.35,82.04,82.31,297701.0,82.08,82.35,82.04,82.31,297701.0
2016-02-23 09:30:00,82.39,82.59,81.99,82.06,98214.0,82.39,82.59,81.99,82.06,98214.0
2016-02-23 10:00:00,82.06,82.17,81.65,81.96,213081.0,82.06,82.17,81.65,81.96,213081.0
2016-02-23 10:30:00,82.01,82.19,81.95,82.05,43489.0,82.01,82.19,81.95,82.05,43489.0
2016-02-23 11:00:00,82.04,82.08,81.8,81.95,46932.0,82.04,82.08,81.8,81.95,46932.0
2016-02-23 11:30:00,81.99,82.14,81.77,82.0,37584.0,81.99,82.14,81.77,82.0,37584.0
2016-02-23 12:00:00,82.01,82.25,81.9,82.18,24425.0,82.01,82.25,81.9,82.18,24425.0
2016-02-23 12:30:00,82.19,82.41,82.18,82.26,37166.0,82.19,82.41,82.18,82.26,37166.0
2016-02-23 13:00:00,82.24,82.31,82.04,82.16,37858.0,82.24,82.31,82.04,82.16,37858.0
2016-02-23 13:30:00,82.16,82.22,81.96,82.17,48959.0,82.16,82.22,81.96,82.17,48959.0
2016-02-23 14:00:00,82.19,82.34,82.11,82.27,29044.0,82.19,82.34,82.11,82.27,29044.0
2016-02-23 14:30:00,82.26,82.31,82.19,82.2,27399.0,82.26,82.31,82.19,82.2,27399.0
2016-02-23 15:00:00,82.19,82.23,82.06,82.12,37476.0,82.19,82.23,82.06,82.12,37476.0
2016-02-23 15:30:00,82.13,82.34,81.95,82.03,181545.0,82.13,82.34,81.95,82.03,181545.0
2016-02-24 09:30:00,81.32,81.87,81.32,81.47,130849.0,81.32,81.87,81.32,81.47,130849.0
2016-02-24 10:00:00,81.45,81.54,81.19,81.32,90315.0,81.45,81.54,81.19,81.32,90315.0
2016-02-24 10:30:00,81.37,81.64,81.26,81.46,66155.0,81.37,81.64,81.26,81.46,66155.0
2016-02-24 11:00:00,81.42,81.69,81.42,81.63,84321.0,81.42,81.69,81.42,81.63,84321.0
2016-02-24 11:30:00,81.65,82.32,81.55,82.28,44024.0,81.65,82.32,81.55,82.28,44024.0
2016-02-24 12:00:00,82.31,82.45,82.22,82.23,39317.0,82.31,82.45,82.22,82.23,39317.0
2016-02-24 12:30:00,82.29,82.53,82.18,82.44,33322.0,82.29,82.53,82.18,82.44,33322.0
2016-02-24 13:00:00,82.46,82.7,82.38,82.46,21967.0,82.46,82.7,82.38,82.46,21967.0
2016-02-24 13:30:00,82.46,82.53,82.32,82.46,18996.0,82.46,82.53,82.32,82.46,18996.0
2016-02-24 14:00:00,82.5,82.98,82.42,82.88,27238.0,82.5,82.98,82.42,82.88,27238.0
2016-02-24 14:30:00,82.9,82.92,82.42,82.45,45085.0,82.9,82.92,82.42,82.45,45085.0
2016-02-24 15:00:00,82.49,82.94,82.47,82.91,28028.0,82.49,82.94,82.47,82.91,28028.0
2016-02-24 15:30:00,82.92,82.95,82.59,82.82,72540.0,82.92,82.95,82.59,82.82,72540.0
2016-02-25 09:30:00,83.24,83.5,82.38,82.55,102790.0,83.24,83.5,82.38,82.55,102790.0
2016-02-25 10:00:00,82.61,82.61,82.31,82.42,57261.0,82.61,82.61,82.31,82.42,57261.0
2016-02-25 10:30:00,82.46,82.61,82.33,82.43,27487.0,82.46,82.61,82.33,82.43,27487.0
2016-02-25 11:00:00,82.4,82.57,82.35,82.38,91532.0,82.4,82.57,82.35,82.38,91532.0
2016-02-25 11:30:00,82.39,82.45,82.11,82.31,43381.0,82.39,82.45,82.11,82.31,43381.0
2016-02-25 12:00:00,82.32,82.34,82.1,82.14,47775.0,82.32,82.34,82.1,82.14,47775.0
2016-02-25 12:30:00,82.12,82.31,82.01,82.31,30880.0,82.12,82.31,82.01,82.31,30880.0
2016-02-25 13:00:00,82.3,82.66,82.3,82.66,20233.0,82.3,82.66,82.3,82.66,20233.0
2016-02-25 13:30:00,82.68,82.8,82.63,82.73,52008.0,82.68,82.8,82.63,82.73,52008.0
2016-02-25 14:00:00,82.73,83.11,82.66,83.11,49588.0,82.73,83.11,82.66,83.11,49588.0
2016-02-25 14:30:00,83.13,83.16,82.92,83.14,70447.0,83.13,83.16,82.92,83.14,70447.0
2016-02-25 15:00:00,83.11,83.47,83.06,83.11,89580.0,83.11,83.47,83.06,83.11,89580.0
2016-02-25 15:30:00,83.12,83.65,83.09,83.62,196899.0,83.12,83.65,83.09,83.62,196899.0
2016-02-26 09:30:00,84.51,84.63,83.56,83.73,124175.0,84.51,84.63,83.56,83.73,124175.0
2016-02-26 10:00:00,83.75,83.89,83.34,83.47,161197.0,83.75,83.89,83.34,83.47,161197.0
2016-02-26 10:30:00,83.43,83.89,83.34,83.51,96065.0,83.43,83.89,83.34,83.51,96065.0
2016-02-26 11:00:00,83.54,83.55,82.64,82.66,57355.0,83.54,83.55,82.64,82.66,57355.0
2016-02-26 11:30:00,82.66,82.67,82.06,82.5,92103.0,82.66,82.67,82.06,82.5,92103.0
2016-02-26 12:00:00,82.45,82.48,82.11,82.16,44229.0,82.45,82.48,82.11,82.16,44229.0
2016-02-26 12:30:00,82.19,82.37,82.14,82.2,103068.0,82.19,82.37,82.14,82.2,103068.0
2016-02-26 13:00:00,82.24,82.83,82.19,82.66,29903.0,82.24,82.83,82.19,82.66,29903.0
2016-02-26 13:30:00,82.68,82.78,82.57,82.58,23730.0,82.68,82.78,82.57,82.58,23730.0
2016-02-26 14:00:00,82.6,82.62,82.36,82.53,49410.0,82.6,82.62,82.36,82.53,49410.0
2016-02-26 14:30:00,82.53,82.57,82.27,82.57,70833.0,82.53,82.57,82.27,82.57,70833.0
2016-02-26 15:00:00,82.57,82.92,82.53,82.84,70312.0,82.57,82.92,82.53,82.84,70312.0
2016-02-26 15:30:00,82.85,82.86,82.61,82.66,206670.0,82.85,82.86,82.61,82.66,206670.0
2016-02-29 09:30:00,82.94,82.94,82.31,82.63,76651.0,82.94,82.94,82.31,82.63,76651.0
2016-02-29 10:00:00,82.63,83.85,82.49,83.74,119422.0,82.63,83.85,82.49,83.74,119422.0
2016-02-29 10:30:00,83.72,84.16,83.72,84.0,137932.0,83.72,84.16,83.72,84.0,137932.0
2016-02-29 11:00:00,84.02,84.37,84.0,84.22,86087.0,84.02,84.37,84.0,84.22,86087.0
2016-02-29 11:30:00,84.21,84.56,84.03,84.2,129599.0,84.21,84.56,84.03,84.2,129599.0
2016-02-29 12:00:00,84.18,84.5,84.17,84.31,39699.0,84.18,84.5,84.17,84.31,39699.0
2016-02-29 12:30:00,84.32,84.47,84.3,84.39,68263.0,84.32,84.47,84.3,84.39,68263.0
2016-02-29 13:00:00,84.39,84.4,83.75,83.75,35123.0,84.39,84.4,83.75,83.75,35123.0
2016-02-29 13:30:00,83.73,83.73,83.48,83.51,31796.0,83.73,83.73,83.48,83.51,31796.0
2016-02-29 14:00:00,83.49,83.5,82.66,82.84,178628.0,83.49,83.5,82.66,82.84,178628.0
2016-02-29 14:30:00,82.84,83.26,82.79,83.16,91969.0,82.84,83.26,82.79,83.16,91969.0
2016-02-29 15:00:00,83.19,83.19,82.82,83.07,62876.0,83.19,83.19,82.82,83.07,62876.0
2016-02-29 15:30:00,83.09,83.18,83.01,83.06,154169.0,83.09,83.18,83.01,83.06,154169.0
2016-03-01 09:30:00,83.92,84.34,83.49,83.51,110738.0,83.92,84.34,83.49,83.51,110738.0
2016-03-01 10:00:00,83.53,84.03,83.53,83.95,113869.0,83.53,84.03,83.53,83.95,113869.0
2016-03-01 10:30:00,83.95,84.45,83.92,84.32,74290.0,83.95,84.45,83.92,84.32,74290.0
2016-03-01 11:00:00,84.33,84.9,84.33,84.75,115927.0,84.33,84.9,84.33,84.75,115927.0
2016-03-01 11:30:00,84.79,84.87,84.6,84.63,72373.0,84.79,84.87,84.6,84.63,72373.0
2016-03-01 12:00:00,84.66,84.8,84.58,84.65,70846.0,84.66,84.8,84.58,84.65,70846.0
2016-03-01 12:30:00,84.67,84.95,84.63,84.86,75162.0,84.67,84.95,84.63,84.86,75162.0
2016-03-01 13:00:00,84.84,84.99,84.76,84.97,33458.0,84.84,84.99,84.76,84.97,33458.0
2016-03-01 13:30:00,84.99,84.99,84.89,84.93,44404.0,84.99,84.99,84.89,84.93,44404.0
2016-03-01 14:00:00,84.94,85.0,84.62,84.62,106343.0,84.94,85.0,84.62,84.62,106343.0
2016-03-01 14:30:00,84.62,84.74,84.52,84.58,108384.0,84.62,84.74,84.52,84.58,108384.0
2016-03-01 15:00:00,84.57,84.77,84.55,84.62,118712.0,84.57,84.77,84.55,84.62,118712.0
2016-03-01 15:30:00,84.64,84.72,84.55,84.67,275968.0,84.64,84.72,84.55,84.67,275968.0
2016-03-02 09:30:00,84.5,84.99,83.97,83.97,67107.0,84.5,84.99,83.97,83.97,67107.0
2016-03-02 10:00:00,84.04,84.1,83.72,83.72,61165.0,84.04,84.1,83.72,83.72,61165.0
2016-03-02 10:30:00,83.71,84.32,83.5,84.27,101110.0,83.71,84.32,83.5,84.27,101110.0
2016-03-02 11:00:00,84.25,84.31,83.75,83.89,76464.0,84.25,84.31,83.75,83.89,76464.0
2016-03-02 11:30:00,83.89,84.42,83.89,84.32,59733.0,83.89,84.42,83.89,84.32,59733.0
2016-03-02 12:00:00,84.34,84.55,84.32,84.5,50470.0,84.34,84.55,84.32,84.5,50470.0
2016-03-02 12:30:00,84.49,84.52,84.3,84.3,54850.0,84.49,84.52,84.3,84.3,54850.0
2016-03-02 13:00:00,84.34,84.36,84.11,84.28,44946.0,84.34,84.36,84.11,84.28,44946.0
2016-03-02 13:30:00,84.27,84.28,83.93,83.93,41551.0,84.27,84.28,83.93,83.93,41551.0
2016-03-02 14:00:00,83.95,83.97,83.73,83.91,67393.0,83.95,83.97,83.73,83.91,67393.0
2016-03-02 14:30:00,83.9,84.11,83.79,83.9,76714.0,83.9,84.11,83.79,83.9,76714.0
2016-03-02 15:00:00,83.9,83.9,83.69,83.73,79833.0,83.9,83.9,83.69,83.73,79833.0
2016-03-02 15:30:00,83.74,83.99,83.67,83.97,133395.0,83.74,83.99,83.67,83.97,133395.0
2016-03-03 09:30:00,85.23,85.23,82.92,83.29,116572.0,85.23,85.23,82.92,83.29,116572.0
2016-03-03 10:00:00,83.29,83.47,83.15,83.43,102548.0,83.29,83.47,83.15,83.43,102548.0
2016-03-03 10:30:00,83.44,83.58,83.33,83.55,53225.0,83.44,83.58,83.33,83.55,53225.0
2016-03-03 11:00:00,83.56,83.69,83.44,83.53,46299.0,83.56,83.69,83.44,83.53,46299.0
2016-03-03 11:30:00,83.52,83.88,83.51,83.86,47361.0,83.52,83.88,83.51,83.86,47361.0
2016-03-03 12:00:00,83.84,84.18,83.83,84.12,31616.0,83.84,84.18,83.83,84.12,31616.0
2016-03-03 12:30:00,84.12,84.3,84.08,84.21,41783.0,84.12,84.3,84.08,84.21,41783.0
2016-03-03 13:00:00,84.22,84.49,84.22,84.35,71553.0,84.22,84.49,84.22,84.35,71553.0
2016-03-03 13:30:00,84.4,84.68,84.39,84.59,26673.0,84.4,84.68,84.39,84.59,26673.0
2016-03-03 14:00:00,84.58,84.78,84.53,84.76,40035.0,84.58,84.78,84.53,84.76,40035.0
2016-03-03 14:30:00,84.77,84.89,84.72,84.88,73396.0,84.77,84.89,84.72,84.88,73396.0
2016-03-03 15:00:00,84.89,84.96,84.78,84.93,63724.0,84.89,84.96,84.78,84.93,63724.0
2016-03-03 15:30:00,84.91,85.25,84.88,85.2,273758.0,84.91,85.25,84.88,85.2,273758.0
2016-03-04 09:30:00,85.51,85.52,84.59,84.84,516754.0,85.51,85.52,84.59,84.84,516754.0
2016-03-04 10:00:00,84.85,85.16,84.61,84.96,671085.0,84.85,85.16,84.61,84.96,671085.0
2016-03-04 10:30:00,84.99,85.14,84.72,84.85,96500.0,84.99,85.14,84.72,84.85,96500.0
2016-03-04 11:00:00,84.88,84.99,84.7,84.8,40731.0,84.88,84.99,84.7,84.8,40731.0
2016-03-04 11:30:00,84.77,84.83,84.57,84.75,163006.0,84.77,84.83,84.57,84.75,163006.0
2016-03-04 12:00:00,84.77,85.02,84.7,84.76,55067.0,84.77,85.02,84.7,84.76,55067.0
2016-03-04 12:30:00,84.76,84.85,84.7,84.76,46526.0,84.76,84.85,84.7,84.76,46526.0
2016-03-04 13:00:00,84.76,84.87,84.72,84.81,30916.0,84.76,84.87,84.72,84.81,30916.0
2016-03-04 13:30:00,84.8,84.88,84.75,84.81,42820.0,84.8,84.88,84.75,84.81,42820.0
2016-03-04 14:00:00,84.81,84.83,84.28,84.28,99961.0,84.81,84.83,84.28,84.28,99961.0
2016-03-04 14:30:00,84.28,84.48,84.22,84.26,84112.0,84.28,84.48,84.22,84.26,84112.0
2016-03-04 15:00:00,84.26,84.57,84.19,84.56,118562.0,84.26,84.57,84.19,84.56,118562.0
2016-03-04 15:30:00,84.55,84.56,84.31,84.34,182510.0,84.55,84.56,84.31,84.34,182510.0
2016-03-07 09:30:00,84.3,84.48,83.81,83.96,112367.0,84.3,84.48,83.81,83.96,112367.0
2016-03-07 10:00:00,83.92,84.34,83.88,83.95,188466.0,83.92,84.34,83.88,83.95,188466.0
2016-03-07 10:30:00,83.94,84.23,83.92,83.95,108034.0,83.94,84.23,83.92,83.95,108034.0
2016-03-07 11:00:00,83.94,84.01,83.81,83.9,60196.0,83.94,84.01,83.81,83.9,60196.0
2016-03-07 11:30:00,83.9,84.04,83.85,83.85,119102.0,83.9,84.04,83.85,83.85,119102.0
2016-03-07 12:00:00,83.84,83.95,83.84,83.94,36927.0,83.84,83.95,83.84,83.94,36927.0
2016-03-07 12:30:00,83.92,83.95,83.86,83.89,41766.0,83.92,83.95,83.86,83.89,41766.0
2016-03-07 13:00:00,83.9,83.99,83.82,83.82,37445.0,83.9,83.99,83.82,83.82,37445.0
2016-03-07 13:30:00,83.82,83.83,83.51,83.6,41038.0,83.82,83.83,83.51,83.6,41038.0
2016-03-07 14:00:00,83.6,83.78,83.55,83.63,51546.0,83.6,83.78,83.55,83.63,51546.0
2016-03-07 14:30:00,83.63,83.67,82.94,82.97,118323.0,83.63,83.67,82.94,82.97,118323.0
2016-03-07 15:00:00,82.98,83.44,82.98,83.35,76505.0,82.98,83.44,82.98,83.35,76505.0
2016-03-07 15:30:00,83.36,83.64,83.27,83.4,161809.0,83.36,83.64,83.27,83.4,161809.0
2016-03-08 09:30:00,82.77,83.5,82.64,82.7,103118.0,82.77,83.5,82.64,82.7,103118.0
2016-03-08 10:00:00,82.68,83.02,82.68,82.72,76482.0,82.68,83.02,82.68,82.72,76482.0
2016-03-08 10:30:00,82.7,82.84,82.52,82.8,62940.0,82.7,82.84,82.52,82.8,62940.0
2016-03-08 11:00:00,82.81,83.13,82.77,83.04,61248.0,82.81,83.13,82.77,83.04,61248.0
2016-03-08 11:30:00,83.01,83.06,82.92,82.97,51954.0,83.01,83.06,82.92,82.97,51954.0
2016-03-08 12:00:00,82.99,83.33,82.93,82.98,80777.0,82.99,83.33,82.93,82.98,80777.0
2016-03-08 12:30:00,83.0,83.22,82.99,83.18,45304.0,83.0,83.22,82.99,83.18,45304.0
2016-03-08 13:00:00,83.18,83.45,82.96,83.41,102225.0,83.18,83.45,82.96,83.41,102225.0
2016-03-08 13:30:00,83.4,83.74,83.39,83.74,39641.0,83.4,83.74,83.39,83.74,39641.0
2016-03-08 14:00:00,83.71,83.81,83.4,83.46,47539.0,83.71,83.81,83.4,83.46,47539.0
2016-03-08 14:30:00,83.45,83.52,83.26,83.29,47298.0,83.45,83.52,83.26,83.29,47298.0
2016-03-08 15:00:00,83.29,83.42,83.22,83.23,45218.0,83.29,83.42,83.22,83.23,45218.0
2016-03-08 15:30:00,83.18,83.36,82.97,83.1,140834.0,83.18,83.36,82.97,83.1,140834.0
2016-03-09 09:30:00,83.72,84.0,83.21,83.88,98607.0,83.72,84.0,83.21,83.88,98607.0
2016-03-09 10:00:00,83.97,84.19,83.81,84.08,77304.0,83.97,84.19,83.81,84.08,77304.0
2016-03-09 10:30:00,84.09,84.18,83.26,83.26,53648.0,84.09,84.18,83.26,83.26,53648.0
2016-03-09 11:00:00,83.27,83.7,83.26,83.62,23376.0,83.27,83.7,83.26,83.62,23376.0
2016-03-09 11:30:00,83.65,83.78,83.58,83.68,23827.0,83.65,83.78,83.58,83.68,23827.0
2016-03-09 12:00:00,83.69,83.69,83.47,83.58,18644.0,83.69,83.69,83.47,83.58,18644.0
2016-03-09 12:30:00,83.54,83.66,83.48,83.49,17218.0,83.54,83.66,83.48,83.49,17218.0
2016-03-09 13:00:00,83.48,83.75,83.47,83.74,28831.0,83.48,83.75,83.47,83.74,28831.0
2016-03-09 13:30:00,83.73,84.04,83.73,84.0,52426.0,83.73,84.04,83.73,84.0,52426.0
2016-03-09 14:00:00,83.99,84.2,83.97,84.09,40694.0,83.99,84.2,83.97,84.09,40694.0
2016-03-09 14:30:00,84.1,84.26,83.95,84.11,26920.0,84.1,84.26,83.95,84.11,26920.0
2016-03-09 15:00:00,84.08,84.12,83.96,84.02,48162.0,84.08,84.12,83.96,84.02,48162.0
2016-03-09 15:30:00,84.01,84.08,83.76,83.78,178515.0,84.01,84.08,83.76,83.78,178515.0
2016-03-10 09:30:00,84.58,84.58,84.03,84.24,81812.0,84.58,84.58,84.03,84.24,81812.0
2016-03-10 10:00:00,84.24,84.46,83.88,83.93,40869.0,84.24,84.46,83.88,83.93,40869.0
2016-03-10 10:30:00,83.94,83.94,83.34,83.34,51429.0,83.94,83.94,83.34,83.34,51429.0
2016-03-10 11:00:00,83.35,83.45,83.09,83.23,50327.0,83.35,83.45,83.09,83.23,50327.0
2016-03-10 11:30:00,83.21,83.29,82.92,83.1,66770.0,83.21,83.29,82.92,83.1,66770.0
2016-03-10 12:00:00,83.14,83.2,82.88,82.9,29389.0,83.14,83.2,82.88,82.9,29389.0
2016-03-10 12:30:00,82.89,82.93,82.23,82.31,45045.0,82.89,82.93,82.23,82.31,45045.0
2016-03-10 13:00:00,82.31,82.35,81.9,82.31,75457.0,82.31,82.35,81.9,82.31,75457.0
2016-03-10 13:30:00,82.31,82.38,82.2,82.27,39341.0,82.31,82.38,82.2,82.27,39341.0
2016-03-10 14:00:00,82.29,82.57,82.24,82.57,41101.0,82.29,82.57,82.24,82.57,41101.0
2016-03-10 14:30:00,82.57,82.9,82.35,82.71,47790.0,82.57,82.9,82.35,82.71,47790.0
2016-03-10 15:00:00,82.7,83.04,82.53,82.9,106520.0,82.7,83.04,82.53,82.9,106520.0
2016-03-10 15:30:00,82.91,83.01,82.74,82.89,137115.0,82.91,83.01,82.74,82.89,137115.0
2016-03-11 09:30:00,82.74,83.28,81.92,82.15,212676.0,82.74,83.28,81.92,82.15,212676.0
2016-03-11 10:00:00,82.19,82.21,81.8,82.1,79998.0,82.19,82.21,81.8,82.1,79998.0
2016-03-11 10:30:00,82.11,82.74,82.06,82.42,84097.0,82.11,82.74,82.06,82.42,84097.0
2016-03-11 11:00:00,82.45,82.49,82.25,82.41,122219.0,82.45,82.49,82.25,82.41,122219.0
2016-03-11 11:30:00,82.41,82.56,82.31,82.37,95313.0,82.41,82.56,82.31,82.37,95313.0
2016-03-11 12:00:00,82.38,82.69,82.37,82.45,85439.0,82.38,82.69,82.37,82.45,85439.0
2016-03-11 12:30:00,82.45,82.52,82.31,82.33,108343.0,82.45,82.52,82.31,82.33,108343.0
2016-03-11 13:00:00,82.35,82.77,82.33,82.64,70843.0,82.35,82.77,82.33,82.64,70843.0
2016-03-11 13:30:00,82.64,82.76,82.41,82.52,89802.0,82.64,82.76,82.41,82.52,89802.0
2016-03-11 14:00:00,82.52,83.01,82.52,82.87,119927.0,82.52,83.01,82.52,82.87,119927.0
2016-03-11 14:30:00,82.88,82.93,82.82,82.84,99665.0,82.88,82.93,82.82,82.84,99665.0
2016-03-11 15:00:00,82.83,83.02,82.8,82.99,151272.0,82.83,83.02,82.8,82.99,151272.0
2016-03-11 15:30:00,82.99,83.01,82.82,83.0,313179.0,82.99,83.01,82.82,83.0,313179.0
2016-03-14 09:30:00,82.93,83.04,81.98,82.19,97153.0,82.93,83.04,81.98,82.19,97153.0
2016-03-14 10:00:00,82.21,82.48,82.14,82.26,60055.0,82.21,82.48,82.14,82.26,60055.0
2016-03-14 10:30:00,82.31,82.52,82.1,82.22,59413.0,82.31,82.52,82.1,82.22,59413.0
2016-03-14 11:00:00,82.21,82.32,82.1,82.29,87283.0,82.21,82.32,82.1,82.29,87283.0
2016-03-14 11:30:00,82.31,82.32,82.0,82.07,73554.0,82.31,82.32,82.0,82.07,73554.0
2016-03-14 12:00:00,82.05,82.38,82.02,82.18,67570.0,82.05,82.38,82.02,82.18,67570.0
2016-03-14 12:30:00,82.18,82.42,82.14,82.14,63555.0,82.18,82.42,82.14,82.14,63555.0
2016-03-14 13:00:00,82.17,82.34,82.05,82.27,66088.0,82.17,82.34,82.05,82.27,66088.0
2016-03-14 13:30:00,82.26,82.33,82.13,82.17,44111.0,82.26,82.33,82.13,82.17,44111.0
2016-03-14 14:00:00,82.17,82.37,82.16,82.23,63256.0,82.17,82.37,82.16,82.23,63256.0
2016-03-14 14:30:00,82.23,82.31,82.19,82.29,54724.0,82.23,82.31,82.19,82.29,54724.0
2016-03-14 15:00:00,82.29,82.36,82.2,82.34,58591.0,82.29,82.36,82.2,82.34,58591.0
2016-03-14 15:30:00,82.33,82.4,82.23,82.27,206137.0,82.33,82.4,82.23,82.27,206137.0
2016-03-15 09:30:00,82.04,82.41,81.91,82.09,63366.0,82.04,82.41,81.91,82.09,63366.0
2016-03-15 10:00:00,82.16,82.22,81.78,82.09,93382.0,82.16,82.22,81.78,82.09,93382.0
2016-03-15 10:30:00,82.11,82.37,82.04,82.12,64724.0,82.11,82.37,82.04,82.12,64724.0
2016-03-15 11:00:00,82.12,82.28,82.08,82.18,145096.0,82.12,82.28,82.08,82.18,145096.0
2016-03-15 11:30:00,82.18,82.22,82.05,82.16,48942.0,82.18,82.22,82.05,82.16,48942.0
2016-03-15 12:00:00,82.15,82.24,82.13,82.2,57888.0,82.15,82.24,82.13,82.2,57888.0
2016-03-15 12:30:00,82.19,82.19,81.98,82.01,25775.0,82.19,82.19,81.98,82.01,25775.0
2016-03-15 13:00:00,82.0,82.2,81.98,82.19,48277.0,82.0,82.2,81.98,82.19,48277.0
2016-03-15 13:30:00,82.18,82.21,82.15,82.2,52078.0,82.18,82.21,82.15,82.2,52078.0
2016-03-15 14:00:00,82.2,82.53,82.2,82.46,55976.0,82.2,82.53,82.2,82.46,55976.0
2016-03-15 14:30:00,82.45,82.48,82.26,82.47,47702.0,82.45,82.48,82.26,82.47,47702.0
2016-03-15 15:00:00,82.46,82.61,82.43,82.59,43581.0,82.46,82.61,82.43,82.59,43581.0
2016-03-15 15:30:00,82.58,82.59,82.35,82.41,111165.0,82.58,82.59,82.35,82.41,111165.0
2016-03-16 09:30:00,81.78,82.47,81.77,82.28,54024.0,81.78,82.47,81.77,82.28,54024.0
2016-03-16 10:00:00,82.29,82.4,82.19,82.28,54245.0,82.29,82.4,82.19,82.28,54245.0
2016-03-16 10:30:00,82.26,82.46,82.2,82.29,46013.0,82.26,82.46,82.2,82.29,46013.0
2016-03-16 11:00:00,82.3,82.38,81.95,82.2,43986.0,82.3,82.38,81.95,82.2,43986.0
2016-03-16 11:30:00,82.23,82.9,82.23,82.63,49499.0,82.23,82.9,82.23,82.63,49499.0
2016-03-16 12:00:00,82.59,82.91,82.59,82.88,21356.0,82.59,82.91,82.59,82.88,21356.0
2016-03-16 12:30:00,82.92,82.98,82.68,82.78,20996.0,82.92,82.98,82.68,82.78,20996.0
2016-03-16 13:00:00,82.75,82.94,82.71,82.79,40269.0,82.75,82.94,82.71,82.79,40269.0
2016-03-16 13:30:00,82.8,82.98,82.8,82.87,26116.0,82.8,82.98,82.8,82.87,26116.0
2016-03-16 14:00:00,82.85,83.39,82.85,83.1,286732.0,82.85,83.39,82.85,83.1,286732.0
2016-03-16 14:30:00,83.12,83.16,82.77,82.77,76998.0,83.12,83.16,82.77,82.77,76998.0
2016-03-16 15:00:00,82.79,83.07,82.78,83.01,65902.0,82.79,83.07,82.78,83.01,65902.0
2016-03-16 15:30:00,83.02,83.06,82.81,82.89,178096.0,83.02,83.06,82.81,82.89,178096.0
2016-03-17 09:30:00,82.55,82.98,82.0,82.06,94323.0,82.55,82.98,82.0,82.06,94323.0
2016-03-17 10:00:00,82.07,82.64,82.02,82.55,64092.0,82.07,82.64,82.02,82.55,64092.0
2016-03-17 10:30:00,82.53,82.68,82.4,82.52,73947.0,82.53,82.68,82.4,82.52,73947.0
2016-03-17 11:00:00,82.52,82.7,82.39,82.61,56917.0,82.52,82.7,82.39,82.61,56917.0
2016-03-17 11:30:00,82.63,82.88,82.55,82.82,38529.0,82.63,82.88,82.55,82.82,38529.0
2016-03-17 12:00:00,82.83,83.25,82.64,83.23,55675.0,82.83,83.25,82.64,83.23,55675.0
2016-03-17 12:30:00,83.24,83.35,82.79,82.98,72665.0,83.24,83.35,82.79,82.98,72665.0
2016-03-17 13:00:00,83.02,83.23,82.98,83.19,93888.0,83.02,83.23,82.98,83.19,93888.0
2016-03-17 13:30:00,83.16,83.19,82.87,82.92,75874.0,83.16,83.19,82.87,82.92,75874.0
2016-03-17 14:00:00,82.93,83.08,82.66,82.66,61547.0,82.93,83.08,82.66,82.66,61547.0
2016-03-17 14:30:00,82.66,82.77,82.6,82.6,53368.0,82.66,82.77,82.6,82.6,53368.0
2016-03-17 15:00:00,82.62,82.97,82.61,82.91,60457.0,82.62,82.97,82.61,82.91,60457.0
2016-03-17 15:30:00,82.92,83.0,82.5,82.54,258008.0,82.92,83.0,82.5,82.54,258008.0
2016-03-18 09:30:00,82.83,83.06,81.83,82.1,295564.0,82.83,83.06,81.83,82.1,295564.0
2016-03-18 10:00:00,82.1,82.55,82.07,82.53,210878.0,82.1,82.55,82.07,82.53,210878.0
2016-03-18 10:30:00,82.58,82.62,82.39,82.48,94103.0,82.58,82.62,82.39,82.48,94103.0
2016-03-18 11:00:00,82.48,82.94,82.47,82.92,42772.0,82.48,82.94,82.47,82.92,42772.0
2016-03-18 11:30:00,82.93,83.15,82.92,83.09,40087.0,82.93,83.15,82.92,83.09,40087.0
2016-03-18 12:00:00,83.12,83.39,83.11,83.25,292232.0,83.12,83.39,83.11,83.25,292232.0
2016-03-18 12:30:00,83.26,83.26,83.02,83.15,21621.0,83.26,83.26,83.02,83.15,21621.0
2016-03-18 13:00:00,83.23,83.23,82.91,82.98,20022.0,83.23,83.23,82.91,82.98,20022.0
2016-03-18 13:30:00,83.01,83.04,82.92,83.02,55152.0,83.01,83.04,82.92,83.02,55152.0
2016-03-18 14:00:00,83.04,83.15,83.0,83.1,69321.0,83.04,83.15,83.0,83.1,69321.0
2016-03-18 14:30:00,83.1,83.32,83.08,83.17,72744.0,83.1,83.32,83.08,83.17,72744.0
2016-03-18 15:00:00,83.16,83.31,83.16,83.26,62976.0,83.16,83.31,83.16,83.26,62976.0
2016-03-18 15:30:00,83.25,83.27,82.88,82.98,340605.0,83.25,83.27,82.88,82.98,340605.0
2016-03-21 09:30:00,83.35,83.48,82.92,83.0,73448.0,83.35,83.48,82.92,83.0,73448.0
2016-03-21 10:00:00,82.99,83.2,82.78,83.03,73197.0,82.99,83.2,82.78,83.03,73197.0
2016-03-21 10:30:00,83.08,83.19,83.0,83.09,93078.0,83.08,83.19,83.0,83.09,93078.0
2016-03-21 11:00:00,83.08,83.35,83.0,83.32,157909.0,83.08,83.35,83.0,83.32,157909.0
2016-03-21 11:30:00,83.31,83.37,83.16,83.18,86367.0,83.31,83.37,83.16,83.18,86367.0
2016-03-21 12:00:00,83.18,83.24,83.08,83.15,81318.0,83.18,83.24,83.08,83.15,81318.0
2016-03-21 12:30:00,83.15,83.25,83.08,83.19,46023.0,83.15,83.25,83.08,83.19,46023.0
2016-03-21 13:00:00,83.19,83.42,83.15,83.34,60320.0,83.19,83.42,83.15,83.34,60320.0
2016-03-21 13:30:00,83.33,83.37,83.19,83.23,29717.0,83.33,83.37,83.19,83.23,29717.0
2016-03-21 14:00:00,83.23,83.47,83.15,83.47,51834.0,83.23,83.47,83.15,83.47,51834.0
2016-03-21 14:30:00,83.47,83.55,83.19,83.34,56840.0,83.47,83.55,83.19,83.34,56840.0
2016-03-21 15:00:00,83.34,83.45,83.28,83.33,111054.0,83.34,83.45,83.28,83.33,111054.0
2016-03-21 15:30:00,83.34,83.36,83.17,83.24,188006.0,83.34,83.36,83.17,83.24,188006.0
2016-03-22 09:30:00,82.9,83.22,82.88,83.03,192024.0,82.9,83.22,82.88,83.03,192024.0
2016-03-22 10:00:00,83.04,83.23,82.99,83.11,112166.0,83.04,83.23,82.99,83.11,112166.0
2016-03-22 10:30:00,83.13,83.25,83.06,83.18,66630.0,83.13,83.25,83.06,83.18,66630.0
2016-03-22 11:00:00,83.21,83.29,83.15,83.22,77019.0,83.21,83.29,83.15,83.22,77019.0
2016-03-22 11:30:00,83.24,83.34,83.19,83.29,79498.0,83.24,83.34,83.19,83.29,79498.0
2016-03-22 12:00:00,83.28,83.58,83.27,83.49,61271.0,83.28,83.58,83.27,83.49,61271.0
2016-03-22 12:30:00,83.52,83.52,83.35,83.49,48016.0,83.52,83.52,83.35,83.49,48016.0
2016-03-22 13:00:00,83.5,83.5,83.35,83.39,37893.0,83.5,83.5,83.35,83.39,37893.0
2016-03-22 13:30:00,83.39,83.6,83.38,83.52,39455.0,83.39,83.6,83.38,83.52,39455.0
2016-03-22 14:00:00,83.53,83.61,83.32,83.36,56062.0,83.53,83.61,83.32,83.36,56062.0
2016-03-22 14:30:00,83.36,83.55,83.35,83.46,58908.0,83.36,83.55,83.35,83.46,58908.0
2016-03-22 15:00:00,83.46,83.54,83.37,83.5,83551.0,83.46,83.54,83.37,83.5,83551.0
2016-03-22 15:30:00,83.5,83.55,83.31,83.36,241191.0,83.5,83.55,83.31,83.36,241191.0
2016-03-23 09:30:00,83.49,83.67,83.23,83.42,114081.0,83.49,83.67,83.23,83.42,114081.0
2016-03-23 10:00:00,83.4,83.46,83.08,83.12,156724.0,83.4,83.46,83.08,83.12,156724.0
2016-03-23 10:30:00,83.1,83.2,83.04,83.1,44904.0,83.1,83.2,83.04,83.1,44904.0
2016-03-23 11:00:00,83.08,83.2,83.05,83.1,45631.0,83.08,83.2,83.05,83.1,45631.0
2016-03-23 11:30:00,83.09,83.15,83.03,83.08,50489.0,83.09,83.15,83.03,83.08,50489.0
2016-03-23 12:00:00,83.09,83.52,83.08,83.5,105623.0,83.09,83.52,83.08,83.5,105623.0
2016-03-23 12:30:00,83.49,83.6,83.45,83.58,32276.0,83.49,83.6,83.45,83.58,32276.0
2016-03-23 13:00:00,83.58,83.67,83.52,83.57,20921.0,83.58,83.67,83.52,83.57,20921.0
2016-03-23 13:30:00,83.59,83.62,83.52,83.55,30449.0,83.59,83.62,83.52,83.55,30449.0
2016-03-23 14:00:00,83.56,83.74,83.49,83.49,33724.0,83.56,83.74,83.49,83.49,33724.0
2016-03-23 14:30:00,83.49,83.55,83.01,83.02,39959.0,83.49,83.55,83.01,83.02,39959.0
2016-03-23 15:00:00,83.01,83.14,82.96,83.11,45845.0,83.01,83.14,82.96,83.11,45845.0
2016-03-23 15:30:00,83.12,83.26,83.08,83.19,186644.0,83.12,83.26,83.08,83.19,186644.0
2016-03-24 09:30:00,82.86,83.36,82.86,83.34,81588.0,82.86,83.36,82.86,83.34,81588.0
2016-03-24 10:00:00,83.31,83.34,82.94,82.99,22844.0,83.31,83.34,82.94,82.99,22844.0
2016-03-24 10:30:00,82.95,83.05,82.81,82.96,27067.0,82.95,83.05,82.81,82.96,27067.0
2016-03-24 11:00:00,82.98,83.02,82.31,82.31,57482.0,82.98,83.02,82.31,82.31,57482.0
2016-03-24 11:30:00,82.31,82.54,82.28,82.44,24263.0,82.31,82.54,82.28,82.44,24263.0
2016-03-24 12:00:00,82.45,82.59,82.38,82.46,21758.0,82.45,82.59,82.38,82.46,21758.0
2016-03-24 12:30:00,82.46,82.61,82.43,82.6,31884.0,82.46,82.61,82.43,82.6,31884.0
2016-03-24 13:00:00,82.6,82.7,82.6,82.68,34103.0,82.6,82.7,82.6,82.68,34103.0
2016-03-24 13:30:00,82.69,82.83,82.69,82.81,12683.0,82.69,82.83,82.69,82.81,12683.0
2016-03-24 14:00:00,82.82,82.87,82.72,82.83,16515.0,82.82,82.87,82.72,82.83,16515.0
2016-03-24 14:30:00,82.84,82.92,82.73,82.73,22590.0,82.84,82.92,82.73,82.73,22590.0
2016-03-24 15:00:00,82.74,82.75,82.61,82.65,54390.0,82.74,82.75,82.61,82.65,54390.0
2016-03-24 15:30:00,82.63,82.83,82.61,82.82,82609.0,82.63,82.83,82.61,82.82,82609.0
2016-03-28 09:30:00,82.91,83.1,82.28,82.77,46031.0,82.91,83.1,82.28,82.77,46031.0
2016-03-28 10:00:00,82.82,83.15,82.78,83.12,33314.0,82.82,83.15,82.78,83.12,33314.0
2016-03-28 10:30:00,83.11,83.23,83.08,83.16,45936.0,83.11,83.23,83.08,83.16,45936.0
2016-03-28 11:00:00,83.19,83.19,82.85,82.94,26570.0,83.19,83.19,82.85,82.94,26570.0
2016-03-28 11:30:00,82.94,83.19,82.91,83.06,32770.0,82.94,83.19,82.91,83.06,32770.0
2016-03-28 12:00:00,83.08,83.36,83.07,83.28,30111.0,83.08,83.36,83.07,83.28,30111.0
2016-03-28 12:30:00,83.29,83.45,83.24,83.37,35679.0,83.29,83.45,83.24,83.37,35679.0
2016-03-28 13:00:00,83.34,83.35,83.06,83.18,32093.0,83.34,83.35,83.06,83.18,32093.0
2016-03-28 13:30:00,83.2,83.26,83.16,83.2,24750.0,83.2,83.26,83.16,83.2,24750.0
2016-03-28 14:00:00,83.22,83.45,83.22,83.31,35149.0,83.22,83.45,83.22,83.31,35149.0
2016-03-28 14:30:00,83.3,83.34,83.04,83.14,37352.0,83.3,83.34,83.04,83.14,37352.0
2016-03-28 15:00:00,83.14,83.25,83.09,83.09,22779.0,83.14,83.25,83.09,83.09,22779.0
2016-03-28 15:30:00,83.09,83.21,83.07,83.14,88618.0,83.09,83.21,83.07,83.14,88618.0
2016-03-29 09:30:00,83.0,83.71,83.0,83.26,48598.0,83.0,83.71,83.0,83.26,48598.0
2016-03-29 10:00:00,83.26,83.56,83.13,83.13,22544.0,83.26,83.56,83.13,83.13,22544.0
2016-03-29 10:30:00,83.12,83.35,83.09,83.11,24954.0,83.12,83.35,83.09,83.11,24954.0
2016-03-29 11:00:00,83.2,83.41,83.13,83.36,19293.0,83.2,83.41,83.13,83.36,19293.0
2016-03-29 11:30:00,83.39,83.57,83.3,83.48,15950.0,83.39,83.57,83.3,83.48,15950.0
2016-03-29 12:00:00,83.48,83.76,83.38,83.76,12028.0,83.48,83.76,83.38,83.76,12028.0
2016-03-29 12:30:00,83.76,83.91,83.72,83.77,18948.0,83.76,83.91,83.72,83.77,18948.0
2016-03-29 13:00:00,83.75,83.8,83.54,83.66,23642.0,83.75,83.8,83.54,83.66,23642.0
2016-03-29 13:30:00,83.62,83.77,83.56,83.68,18036.0,83.62,83.77,83.56,83.68,18036.0
2016-03-29 14:00:00,83.68,84.0,83.68,83.95,17954.0,83.68,84.0,83.68,83.95,17954.0
2016-03-29 14:30:00,83.99,84.02,83.88,83.88,42030.0,83.99,84.02,83.88,83.88,42030.0
2016-03-29 15:00:00,83.88,84.01,83.88,83.88,31965.0,83.88,84.01,83.88,83.88,31965.0
2016-03-29 15:30:00,83.88,83.88,83.67,83.83,97833.0,83.88,83.88,83.67,83.83,97833.0
2016-03-30 09:30:00,84.72,85.16,84.11,84.95,161554.0,84.72,85.16,84.11,84.95,161554.0
2016-03-30 10:00:00,84.95,85.31,84.86,85.27,78448.0,84.95,85.31,84.86,85.27,78448.0
2016-03-30 10:30:00,85.26,85.78,85.25,85.54,138546.0,85.26,85.78,85.25,85.54,138546.0
2016-03-30 11:00:00,85.5,85.54,85.07,85.09,98590.0,85.5,85.54,85.07,85.09,98590.0
2016-03-30 11:30:00,85.05,85.62,85.0,85.5,85067.0,85.05,85.62,85.0,85.5,85067.0
2016-03-30 12:00:00,85.5,85.62,85.46,85.49,55329.0,85.5,85.62,85.46,85.49,55329.0
2016-03-30 12:30:00,85.47,85.73,85.46,85.73,52214.0,85.47,85.73,85.46,85.73,52214.0
2016-03-30 13:00:00,85.72,85.81,85.71,85.75,50466.0,85.72,85.81,85.71,85.75,50466.0
2016-03-30 13:30:00,85.78,86.07,85.75,86.01,74964.0,85.78,86.07,85.75,86.01,74964.0
2016-03-30 14:00:00,86.01,86.08,85.89,86.01,82838.0,86.01,86.08,85.89,86.01,82838.0
2016-03-30 14:30:00,86.01,86.1,85.98,86.01,104890.0,86.01,86.1,85.98,86.01,104890.0
2016-03-30 15:00:00,86.03,86.43,86.02,86.4,171496.0,86.03,86.43,86.02,86.4,171496.0
2016-03-30 15:30:00,86.4,86.57,86.3,86.34,460448.0,86.4,86.57,86.3,86.34,460448.0
2016-03-31 09:30:00,85.78,86.07,85.65,86.0,116033.0,85.78,86.07,85.65,86.0,116033.0
2016-03-31 10:00:00,86.0,86.57,85.94,86.5,127093.0,86.0,86.57,85.94,86.5,127093.0
2016-03-31 10:30:00,86.47,86.96,86.42,86.84,167696.0,86.47,86.96,86.42,86.84,167696.0
2016-03-31 11:00:00,86.85,87.2,86.77,87.09,136340.0,86.85,87.2,86.77,87.09,136340.0
2016-03-31 11:30:00,87.1,87.39,87.08,87.28,186542.0,87.1,87.39,87.08,87.28,186542.0
2016-03-31 12:00:00,87.25,87.77,87.15,87.76,172169.0,87.25,87.77,87.15,87.76,172169.0
2016-03-31 12:30:00,87.76,87.98,87.62,87.78,155217.0,87.76,87.98,87.62,87.78,155217.0
2016-03-31 13:00:00,87.77,87.78,87.55,87.75,147555.0,87.77,87.78,87.55,87.75,147555.0
2016-03-31 13:30:00,87.76,87.76,87.44,87.45,109159.0,87.76,87.76,87.44,87.45,109159.0
2016-03-31 14:00:00,87.43,87.44,87.17,87.17,93461.0,87.43,87.44,87.17,87.17,93461.0
2016-03-31 14:30:00,87.16,87.49,87.11,87.47,74505.0,87.16,87.49,87.11,87.47,74505.0
2016-03-31 15:00:00,87.47,87.58,87.3,87.52,106928.0,87.47,87.58,87.3,87.52,106928.0
2016-03-31 15:30:00,87.52,87.71,87.41,87.5,390431.0,87.52,87.71,87.41,87.5,390431.0
2016-04-01 09:30:00,86.8,86.8,85.89,86.09,153883.0,86.8,86.8,85.89,86.09,153883.0
2016-04-01 10:00:00,86.08,86.52,85.97,86.27,68245.0,86.08,86.52,85.97,86.27,68245.0
2016-04-01 10:30:00,86.23,86.84,86.16,86.83,59952.0,86.23,86.84,86.16,86.83,59952.0
2016-04-01 11:00:00,86.83,86.83,86.38,86.51,32322.0,86.83,86.83,86.38,86.51,32322.0
2016-04-01 11:30:00,86.53,86.66,86.18,86.22,35354.0,86.53,86.66,86.18,86.22,35354.0
2016-04-01 12:00:00,86.23,86.38,86.02,86.13,31374.0,86.23,86.38,86.02,86.13,31374.0
2016-04-01 12:30:00,86.14,86.15,86.05,86.08,33738.0,86.14,86.15,86.05,86.08,33738.0
2016-04-01 13:00:00,86.08,86.29,86.04,86.24,34039.0,86.08,86.29,86.04,86.24,34039.0
2016-04-01 13:30:00,86.26,86.57,86.25,86.29,44112.0,86.26,86.57,86.25,86.29,44112.0
2016-04-01 14:00:00,86.29,86.48,86.26,86.32,41689.0,86.29,86.48,86.26,86.32,41689.0
2016-04-01 14:30:00,86.36,86.6,86.33,86.5,35937.0,86.36,86.6,86.33,86.5,35937.0
2016-04-01 15:00:00,86.51,86.66,86.49,86.64,42998.0,86.51,86.66,86.49,86.64,42998.0
2016-04-01 15:30:00,86.64,86.8,86.63,86.77,124988.0,86.64,86.8,86.63,86.77,124988.0
2016-04-04 09:30:00,87.06,87.06,86.25,86.51,78003.0,87.06,87.06,86.25,86.51,78003.0
2016-04-04 10:00:00,86.47,86.7,86.19,86.24,70626.0,86.47,86.7,86.19,86.24,70626.0
2016-04-04 10:30:00,86.2,86.2,85.56,85.58,52212.0,86.2,86.2,85.56,85.58,52212.0
2016-04-04 11:00:00,85.55,85.98,85.53,85.75,47977.0,85.55,85.98,85.53,85.75,47977.0
2016-04-04 11:30:00,85.77,85.99,85.77,85.9,53711.0,85.77,85.99,85.77,85.9,53711.0
2016-04-04 12:00:00,85.9,85.91,85.69,85.69,103866.0,85.9,85.91,85.69,85.69,103866.0
2016-04-04 12:30:00,85.68,85.87,85.66,85.76,150995.0,85.68,85.87,85.66,85.76,150995.0
2016-04-04 13:00:00,85.73,85.79,85.67,85.74,56695.0,85.73,85.79,85.67,85.74,56695.0
2016-04-04 13:30:00,85.77,85.97,85.69,85.97,48009.0,85.77,85.97,85.69,85.97,48009.0
2016-04-04 14:00:00,85.95,86.04,85.75,85.84,66590.0,85.95,86.04,85.75,85.84,66590.0
2016-04-04 14:30:00,85.84,85.92,85.69,85.75,64862.0,85.84,85.92,85.69,85.75,64862.0
2016-04-04 15:00:00,85.75,85.78,85.49,85.54,68959.0,85.75,85.78,85.49,85.54,68959.0
2016-04-04 15:30:00,85.53,85.76,85.52,85.71,192930.0,85.53,85.76,85.52,85.71,192930.0
2016-04-05 09:30:00,84.81,85.35,84.49,84.83,74587.0,84.81,85.35,84.49,84.83,74587.0
2016-04-05 10:00:00,84.86,85.23,84.78,84.91,60774.0,84.86,85.23,84.78,84.91,60774.0
2016-04-05 10:30:00,84.93,84.95,84.53,84.68,74986.0,84.93,84.95,84.53,84.68,74986.0
2016-04-05 11:00:00,84.68,84.92,84.6,84.88,29454.0,84.68,84.92,84.6,84.88,29454.0
2016-04-05 11:30:00,84.92,84.97,84.7,84.72,39836.0,84.92,84.97,84.7,84.72,39836.0
2016-04-05 12:00:00,84.71,84.93,84.69,84.77,28356.0,84.71,84.93,84.69,84.77,28356.0
2016-04-05 12:30:00,84.77,84.91,84.7,84.77,20478.0,84.77,84.91,84.7,84.77,20478.0
2016-04-05 13:00:00,84.77,84.87,84.71,84.83,59502.0,84.77,84.87,84.71,84.83,59502.0
2016-04-05 13:30:00,84.83,85.04,84.76,84.9,35671.0,84.83,85.04,84.76,84.9,35671.0
2016-04-05 14:00:00,84.91,85.17,84.78,85.14,187326.0,84.91,85.17,84.78,85.14,187326.0
2016-04-05 14:30:00,85.14,85.18,84.99,85.02,65557.0,85.14,85.18,84.99,85.02,65557.0
2016-04-05 15:00:00,85.02,85.03,84.78,84.79,68484.0,85.02,85.03,84.78,84.79,68484.0
2016-04-05 15:30:00,84.79,84.85,84.64,84.77,180097.0,84.79,84.85,84.64,84.77,180097.0
2016-04-06 09:30:00,85.31,85.49,84.76,85.32,70979.0,85.31,85.49,84.76,85.32,70979.0
2016-04-06 10:00:00,85.3,85.61,85.24,85.29,43186.0,85.3,85.61,85.24,85.29,43186.0
2016-04-06 10:30:00,85.33,85.5,85.27,85.34,79884.0,85.33,85.5,85.27,85.34,79884.0
2016-04-06 11:00:00,85.35,85.48,85.3,85.38,89322.0,85.35,85.48,85.3,85.38,89322.0
2016-04-06 11:30:00,85.38,85.4,85.31,85.36,53626.0,85.38,85.4,85.31,85.36,53626.0
2016-04-06 12:00:00,85.36,85.66,85.33,85.55,53709.0,85.36,85.66,85.33,85.55,53709.0
2016-04-06 12:30:00,85.57,85.98,85.54,85.98,34951.0,85.57,85.98,85.54,85.98,34951.0
2016-04-06 13:00:00,85.95,86.25,85.91,86.25,25391.0,85.95,86.25,85.91,86.25,25391.0
2016-04-06 13:30:00,86.26,86.32,86.11,86.17,29912.0,86.26,86.32,86.11,86.17,29912.0
2016-04-06 14:00:00,86.15,86.2,86.01,86.03,32824.0,86.15,86.2,86.01,86.03,32824.0
2016-04-06 14:30:00,86.06,86.33,85.93,86.33,51981.0,86.06,86.33,85.93,86.33,51981.0
2016-04-06 15:00:00,86.29,86.47,86.22,86.26,64339.0,86.29,86.47,86.22,86.26,64339.0
2016-04-06 15:30:00,86.24,86.34,86.19,86.29,126657.0,86.24,86.34,86.19,86.29,126657.0
2016-04-07 09:30:00,86.7,87.38,86.4,86.72,319218.0,86.7,87.38,86.4,86.72,319218.0
2016-04-07 10:00:00,86.81,87.25,86.66,86.92,122316.0,86.81,87.25,86.66,86.92,122316.0
2016-04-07 10:30:00,86.9,87.22,86.38,86.39,117345.0,86.9,87.22,86.38,86.39,117345.0
2016-04-07 11:00:00,86.39,86.46,85.47,85.81,92938.0,86.39,86.46,85.47,85.81,92938.0
2016-04-07 11:30:00,85.84,86.02,85.66,85.92,47460.0,85.84,86.02,85.66,85.92,47460.0
2016-04-07 12:00:00,85.91,85.93,85.48,85.7,34220.0,85.91,85.93,85.48,85.7,34220.0
2016-04-07 12:30:00,85.69,85.9,85.53,85.87,37416.0,85.69,85.9,85.53,85.87,37416.0
2016-04-07 13:00:00,85.88,86.08,85.83,86.07,22432.0,85.88,86.08,85.83,86.07,22432.0
2016-04-07 13:30:00,86.08,86.08,85.51,85.6,30410.0,86.08,86.08,85.51,85.6,30410.0
2016-04-07 14:00:00,85.62,85.62,85.41,85.6,43021.0,85.62,85.62,85.41,85.6,43021.0
2016-04-07 14:30:00,85.62,85.72,85.3,85.31,40642.0,85.62,85.72,85.3,85.31,40642.0
2016-04-07 15:00:00,85.34,85.66,85.31,85.57,58517.0,85.34,85.66,85.31,85.57,58517.0
2016-04-07 15:30:00,85.57,85.75,85.57,85.64,182507.0,85.57,85.75,85.57,85.64,182507.0
2016-04-08 09:30:00,85.92,86.12,85.05,85.63,111109.0,85.92,86.12,85.05,85.63,111109.0
2016-04-08 10:00:00,85.65,86.1,85.45,85.84,74193.0,85.65,86.1,85.45,85.84,74193.0
2016-04-08 10:30:00,85.83,85.87,85.35,85.54,63962.0,85.83,85.87,85.35,85.54,63962.0
2016-04-08 11:00:00,85.5,85.71,85.31,85.43,39522.0,85.5,85.71,85.31,85.43,39522.0
2016-04-08 11:30:00,85.43,85.44,84.84,85.28,78161.0,85.43,85.44,84.84,85.28,78161.0
2016-04-08 12:00:00,85.27,85.36,84.9,84.91,47828.0,85.27,85.36,84.9,84.91,47828.0
2016-04-08 12:30:00,84.93,85.1,84.89,85.04,21972.0,84.93,85.1,84.89,85.04,21972.0
2016-04-08 13:00:00,85.04,85.08,84.77,84.9,32079.0,85.04,85.08,84.77,84.9,32079.0
2016-04-08 13:30:00,84.86,85.09,84.83,85.07,37604.0,84.86,85.09,84.83,85.07,37604.0
2016-04-08 14:00:00,85.09,85.31,84.98,85.27,33131.0,85.09,85.31,84.98,85.27,33131.0
2016-04-08 14:30:00,85.3,85.3,85.01,85.11,26591.0,85.3,85.3,85.01,85.11,26591.0
2016-04-08 15:00:00,85.09,85.13,84.94,85.08,31629.0,85.09,85.13,84.94,85.08,31629.0
2016-04-08 15:30:00,85.07,85.15,84.95,85.14,72935.0,85.07,85.15,84.95,85.14,72935.0
2016-04-11 09:30:00,84.95,85.71,84.95,85.51,39016.0,84.95,85.71,84.95,85.51,39016.0
2016-04-11 10:00:00,85.54,85.97,85.5,85.72,41947.0,85.54,85.97,85.5,85.72,41947.0
2016-04-11 10:30:00,85.69,85.72,85.4,85.56,62714.0,85.69,85.72,85.4,85.56,62714.0
2016-04-11 11:00:00,85.55,85.86,85.47,85.8,73842.0,85.55,85.86,85.47,85.8,73842.0
2016-04-11 11:30:00,85.79,85.81,85.41,85.65,31045.0,85.79,85.81,85.41,85.65,31045.0
2016-04-11 12:00:00,85.65,85.73,85.54,85.69,24576.0,85.65,85.73,85.54,85.69,24576.0
2016-04-11 12:30:00,85.69,85.81,85.45,85.74,23585.0,85.69,85.81,85.45,85.74,23585.0
2016-04-11 13:00:00,85.74,85.75,85.59,85.61,22813.0,85.74,85.75,85.59,85.61,22813.0
2016-04-11 13:30:00,85.62,85.71,85.48,85.5,19625.0,85.62,85.71,85.48,85.5,19625.0
2016-04-11 14:00:00,85.51,85.59,85.36,85.37,36118.0,85.51,85.59,85.36,85.37,36118.0
2016-04-11 14:30:00,85.37,85.53,85.36,85.5,28567.0,85.37,85.53,85.36,85.5,28567.0
2016-04-11 15:00:00,85.49,85.52,85.13,85.13,32544.0,85.49,85.52,85.13,85.13,32544.0
2016-04-11 15:30:00,85.14,85.16,84.83,84.89,107008.0,85.14,85.16,84.83,84.89,107008.0
2016-04-12 09:30:00,85.1,85.59,84.3,84.65,78897.0,85.1,85.59,84.3,84.65,78897.0
2016-04-12 10:00:00,84.65,84.81,84.05,84.29,69939.0,84.65,84.81,84.05,84.29,69939.0
2016-04-12 10:30:00,84.29,85.08,84.29,85.03,80613.0,84.29,85.08,84.29,85.03,80613.0
2016-04-12 11:00:00,85.04,85.73,85.04,85.4,127575.0,85.04,85.73,85.04,85.4,127575.0
2016-04-12 11:30:00,85.39,85.58,85.31,85.42,67587.0,85.39,85.58,85.31,85.42,67587.0
2016-04-12 12:00:00,85.43,85.67,85.28,85.57,53788.0,85.43,85.67,85.28,85.57,53788.0
2016-04-12 12:30:00,85.6,85.89,85.59,85.79,62207.0,85.6,85.89,85.59,85.79,62207.0
2016-04-12 13:00:00,85.79,85.9,85.67,85.69,58755.0,85.79,85.9,85.67,85.69,58755.0
2016-04-12 13:30:00,85.74,86.16,85.66,86.11,61166.0,85.74,86.16,85.66,86.11,61166.0
2016-04-12 14:00:00,86.08,86.25,85.93,86.05,76734.0,86.08,86.25,85.93,86.05,76734.0
2016-04-12 14:30:00,86.05,86.21,85.99,86.15,74891.0,86.05,86.21,85.99,86.15,74891.0
2016-04-12 15:00:00,86.19,86.31,85.71,85.79,155129.0,86.19,86.31,85.71,85.79,155129.0
2016-04-12 15:30:00,85.79,85.79,85.45,85.51,214099.0,85.79,85.79,85.45,85.51,214099.0
2016-04-13 09:30:00,85.88,86.99,85.86,86.84,101745.0,85.88,86.99,85.86,86.84,101745.0
2016-04-13 10:00:00,86.81,86.94,86.61,86.69,58753.0,86.81,86.94,86.61,86.69,58753.0
2016-04-13 10:30:00,86.69,86.93,86.65,86.81,67428.0,86.69,86.93,86.65,86.81,67428.0
2016-04-13 11:00:00,86.82,87.27,86.8,87.19,52289.0,86.82,87.27,86.8,87.19,52289.0
2016-04-13 11:30:00,87.22,87.49,87.18,87.49,94746.0,87.22,87.49,87.18,87.49,94746.0
2016-04-13 12:00:00,87.45,87.73,87.4,87.71,61787.0,87.45,87.73,87.4,87.71,61787.0
2016-04-13 12:30:00,87.72,87.82,87.51,87.54,80328.0,87.72,87.82,87.51,87.54,80328.0
2016-04-13 13:00:00,87.53,87.7,87.52,87.58,57358.0,87.53,87.7,87.52,87.58,57358.0
2016-04-13 13:30:00,87.6,87.71,87.55,87.67,46897.0,87.6,87.71,87.55,87.67,46897.0
2016-04-13 14:00:00,87.68,87.88,87.62,87.63,89103.0,87.68,87.88,87.62,87.63,89103.0
2016-04-13 14:30:00,87.63,87.95,87.63,87.86,124517.0,87.63,87.95,87.63,87.86,124517.0
2016-04-13 15:00:00,87.86,88.09,87.85,88.03,219698.0,87.86,88.09,87.85,88.03,219698.0
2016-04-13 15:30:00,88.04,88.22,88.0,88.07,553652.0,88.04,88.22,88.0,88.07,553652.0
2016-04-14 09:30:00,87.9,88.92,87.5,88.85,391560.0,87.9,88.92,87.5,88.85,391560.0
2016-04-14 10:00:00,88.87,88.92,88.34,88.91,193774.0,88.87,88.92,88.34,88.91,193774.0
2016-04-14 10:30:00,88.92,88.94,88.54,88.84,172171.0,88.92,88.94,88.54,88.84,172171.0
2016-04-14 11:00:00,88.84,89.04,88.65,88.79,181451.0,88.84,89.04,88.65,88.79,181451.0
2016-04-14 11:30:00,88.79,89.2,88.79,88.86,145133.0,88.79,89.2,88.79,88.86,145133.0
2016-04-14 12:00:00,88.84,88.86,88.56,88.61,80530.0,88.84,88.86,88.56,88.61,80530.0
2016-04-14 12:30:00,88.59,88.6,88.47,88.59,67078.0,88.59,88.6,88.47,88.59,67078.0
2016-04-14 13:00:00,88.58,88.65,88.33,88.34,75029.0,88.58,88.65,88.33,88.34,75029.0
2016-04-14 13:30:00,88.33,88.43,88.33,88.35,80439.0,88.33,88.43,88.33,88.35,80439.0
2016-04-14 14:00:00,88.36,88.44,88.28,88.32,166457.0,88.36,88.44,88.28,88.32,166457.0
2016-04-14 14:30:00,88.32,88.45,88.31,88.38,100297.0,88.32,88.45,88.31,88.38,100297.0
2016-04-14 15:00:00,88.37,88.55,88.36,88.55,199444.0,88.37,88.55,88.36,88.55,199444.0
2016-04-14 15:30:00,88.55,88.6,88.3,88.33,259775.0,88.55,88.6,88.3,88.33,259775.0
2016-04-15 09:30:00,88.5,88.97,88.1,88.34,80705.0,88.5,88.97,88.1,88.34,80705.0
2016-04-15 10:00:00,88.33,88.85,88.16,88.66,96329.0,88.33,88.85,88.16,88.66,96329.0
2016-04-15 10:30:00,88.63,88.9,88.57,88.68,77033.0,88.63,88.9,88.57,88.68,77033.0
2016-04-15 11:00:00,88.67,89.08,88.67,88.91,112321.0,88.67,89.08,88.67,88.91,112321.0
2016-04-15 11:30:00,88.88,88.98,88.84,88.9,82603.0,88.88,88.98,88.84,88.9,82603.0
2016-04-15 12:00:00,88.9,88.9,88.8,88.8,66267.0,88.9,88.9,88.8,88.8,66267.0
2016-04-15 12:30:00,88.79,88.98,88.67,88.89,36925.0,88.79,88.98,88.67,88.89,36925.0
2016-04-15 13:00:00,88.88,88.88,88.29,88.3,72847.0,88.88,88.88,88.29,88.3,72847.0
2016-04-15 13:30:00,88.31,88.57,88.29,88.41,39198.0,88.31,88.57,88.29,88.41,39198.0
2016-04-15 14:00:00,88.43,88.54,88.39,88.5,59407.0,88.43,88.54,88.39,88.5,59407.0
2016-04-15 14:30:00,88.48,88.5,88.39,88.44,91470.0,88.48,88.5,88.39,88.44,91470.0
2016-04-15 15:00:00,88.44,88.44,88.34,88.37,56547.0,88.44,88.44,88.34,88.37,56547.0
2016-04-15 15:30:00,88.37,88.53,88.33,88.4,158227.0,88.37,88.53,88.33,88.4,158227.0
2016-04-18 09:30:00,87.78,88.88,87.47,88.79,109569.0,87.78,88.88,87.47,88.79,109569.0
2016-04-18 10:00:00,88.78,89.32,88.74,89.11,184980.0,88.78,89.32,88.74,89.11,184980.0
2016-04-18 10:30:00,89.12,89.26,88.92,89.07,85060.0,89.12,89.26,88.92,89.07,85060.0
2016-04-18 11:00:00,89.06,89.23,88.9,88.95,86066.0,89.06,89.23,88.9,88.95,86066.0
2016-04-18 11:30:00,88.96,89.13,88.84,89.05,55218.0,88.96,89.13,88.84,89.05,55218.0
2016-04-18 12:00:00,89.07,89.17,89.02,89.08,40666.0,89.07,89.17,89.02,89.08,40666.0
2016-04-18 12:30:00,89.08,89.26,89.05,89.14,46642.0,89.08,89.26,89.05,89.14,46642.0
2016-04-18 13:00:00,89.18,89.2,88.76,89.01,84849.0,89.18,89.2,88.76,89.01,84849.0
2016-04-18 13:30:00,89.02,89.49,89.02,89.49,69672.0,89.02,89.49,89.02,89.49,69672.0
2016-04-18 14:00:00,89.49,89.82,89.46,89.67,107555.0,89.49,89.82,89.46,89.67,107555.0
2016-04-18 14:30:00,89.65,89.92,89.65,89.79,137073.0,89.65,89.92,89.65,89.79,137073.0
2016-04-18 15:00:00,89.79,89.82,89.69,89.72,159458.0,89.79,89.82,89.69,89.72,159458.0
2016-04-18 15:30:00,89.72,89.84,89.59,89.66,202090.0,89.72,89.84,89.59,89.66,202090.0
2016-04-19 09:30:00,89.93,89.98,89.47,89.58,136296.0,89.93,89.98,89.47,89.58,136296.0
2016-04-19 10:00:00,89.58,89.7,89.26,89.55,110310.0,89.58,89.7,89.26,89.55,110310.0
2016-04-19 10:30:00,89.55,89.55,89.18,89.29,76952.0,89.55,89.55,89.18,89.29,76952.0
2016-04-19 11:00:00,89.32,89.51,88.94,88.98,63939.0,89.32,89.51,88.94,88.98,63939.0
2016-04-19 11:30:00,88.94,89.01,88.3,88.34,105200.0,88.94,89.01,88.3,88.34,105200.0
2016-04-19 12:00:00,88.37,88.47,88.06,88.06,200403.0,88.37,88.47,88.06,88.06,200403.0
2016-04-19 12:30:00,88.08,88.39,87.87,88.28,331408.0,88.08,88.39,87.87,88.28,331408.0
2016-04-19 13:00:00,88.27,88.52,88.18,88.24,171173.0,88.27,88.52,88.18,88.24,171173.0
2016-04-19 13:30:00,88.23,88.46,88.23,88.45,138102.0,88.23,88.46,88.23,88.45,138102.0
2016-04-19 14:00:00,88.45,88.77,88.26,88.26,146408.0,88.45,88.77,88.26,88.26,146408.0
2016-04-19 14:30:00,88.27,88.77,88.21,88.7,137508.0,88.27,88.77,88.21,88.7,137508.0
2016-04-19 15:00:00,88.7,89.17,88.67,88.93,229547.0,88.7,89.17,88.67,88.93,229547.0
2016-04-19 15:30:00,88.93,89.0,88.75,88.88,313804.0,88.93,89.0,88.75,88.88,313804.0
2016-04-20 09:30:00,83.73,86.55,83.01,85.65,851331.0,83.73,86.55,83.01,85.65,851331.0
2016-04-20 10:00:00,85.54,85.81,84.31,84.87,378321.0,85.54,85.81,84.31,84.87,378321.0
2016-04-20 10:30:00,84.87,86.01,84.59,85.93,443382.0,84.87,86.01,84.59,85.93,443382.0
2016-04-20 11:00:00,85.93,86.66,85.8,86.14,228843.0,85.93,86.66,85.8,86.14,228843.0
2016-04-20 11:30:00,86.12,86.58,85.9,86.44,224314.0,86.12,86.58,85.9,86.44,224314.0
2016-04-20 12:00:00,86.4,86.49,86.01,86.21,210701.0,86.4,86.49,86.01,86.21,210701.0
2016-04-20 12:30:00,86.2,86.45,85.95,85.95,647620.0,86.2,86.45,85.95,85.95,647620.0
2016-04-20 13:00:00,85.96,86.11,85.75,86.1,307696.0,85.96,86.11,85.75,86.1,307696.0
2016-04-20 13:30:00,86.07,86.17,85.98,86.07,132274.0,86.07,86.17,85.98,86.07,132274.0
2016-04-20 14:00:00,86.07,86.22,85.95,86.14,108704.0,86.07,86.22,85.95,86.14,108704.0
2016-04-20 14:30:00,86.17,86.22,85.98,86.11,283288.0,86.17,86.22,85.98,86.11,283288.0
2016-04-20 15:00:00,86.07,86.17,85.89,86.0,460858.0,86.07,86.17,85.89,86.0,460858.0
2016-04-20 15:30:00,86.01,86.34,85.92,86.06,677378.0,86.01,86.34,85.92,86.06,677378.0
2016-04-21 09:30:00,86.79,86.79,84.29,84.9,413008.0,86.79,86.79,84.29,84.9,413008.0
2016-04-21 10:00:00,84.92,85.67,84.75,85.64,173083.0,84.92,85.67,84.75,85.64,173083.0
2016-04-21 10:30:00,85.67,86.16,85.56,85.89,219207.0,85.67,86.16,85.56,85.89,219207.0
2016-04-21 11:00:00,85.91,86.02,84.96,85.06,219661.0,85.91,86.02,84.96,85.06,219661.0
2016-04-21 11:30:00,85.08,85.25,84.73,84.85,142287.0,85.08,85.25,84.73,84.85,142287.0
2016-04-21 12:00:00,84.84,85.01,84.56,84.86,131710.0,84.84,85.01,84.56,84.86,131710.0
2016-04-21 12:30:00,84.85,85.06,84.77,84.99,92473.0,84.85,85.06,84.77,84.99,92473.0
2016-04-21 13:00:00,84.98,85.07,84.84,85.04,101898.0,84.98,85.07,84.84,85.04,101898.0
2016-04-21 13:30:00,85.02,85.24,84.98,84.98,76580.0,85.02,85.24,84.98,84.98,76580.0
2016-04-21 14:00:00,84.98,85.06,84.72,84.87,135465.0,84.98,85.06,84.72,84.87,135465.0
2016-04-21 14:30:00,84.85,84.87,84.53,84.61,146720.0,84.85,84.87,84.53,84.61,146720.0
2016-04-21 15:00:00,84.63,84.74,84.23,84.23,152613.0,84.63,84.74,84.23,84.23,152613.0
2016-04-21 15:30:00,84.25,84.39,84.12,84.22,400217.0,84.25,84.39,84.12,84.22,400217.0
2016-04-22 09:30:00,83.29,84.39,83.28,84.04,131379.0,83.29,84.39,83.28,84.04,131379.0
2016-04-22 10:00:00,84.06,84.11,82.56,82.98,197993.0,84.06,84.11,82.56,82.98,197993.0
2016-04-22 10:30:00,82.98,83.4,82.62,82.64,169958.0,82.98,83.4,82.62,82.64,169958.0
2016-04-22 11:00:00,82.68,82.82,82.22,82.34,164160.0,82.68,82.82,82.22,82.34,164160.0
2016-04-22 11:30:00,82.32,82.63,82.22,82.39,133324.0,82.32,82.63,82.22,82.39,133324.0
2016-04-22 12:00:00,82.42,82.54,82.21,82.4,123222.0,82.42,82.54,82.21,82.4,123222.0
2016-04-22 12:30:00,82.42,82.8,82.38,82.73,124876.0,82.42,82.8,82.38,82.73,124876.0
2016-04-22 13:00:00,82.72,82.92,82.1,82.35,155917.0,82.72,82.92,82.1,82.35,155917.0
2016-04-22 13:30:00,82.31,82.44,82.13,82.36,143312.0,82.31,82.44,82.13,82.36,143312.0
2016-04-22 14:00:00,82.34,83.02,82.23,83.0,129000.0,82.34,83.02,82.23,83.0,129000.0
2016-04-22 14:30:00,82.97,83.01,82.9,82.99,142745.0,82.97,83.01,82.9,82.99,142745.0
2016-04-22 15:00:00,83.0,83.0,82.83,82.89,164478.0,83.0,83.0,82.83,82.89,164478.0
2016-04-22 15:30:00,82.9,82.96,82.73,82.93,270725.0,82.9,82.96,82.73,82.93,270725.0
2016-04-25 09:30:00,82.93,83.27,82.62,83.21,128217.0,82.93,83.27,82.62,83.21,128217.0
2016-04-25 10:00:00,83.24,83.31,82.99,83.04,144338.0,83.24,83.31,82.99,83.04,144338.0
2016-04-25 10:30:00,83.04,83.62,82.99,83.31,59416.0,83.04,83.62,82.99,83.31,59416.0
2016-04-25 11:00:00,83.27,83.72,83.23,83.66,58150.0,83.27,83.72,83.23,83.66,58150.0
2016-04-25 11:30:00,83.7,83.7,83.5,83.6,63009.0,83.7,83.7,83.5,83.6,63009.0
2016-04-25 12:00:00,83.6,83.75,83.46,83.62,96416.0,83.6,83.75,83.46,83.62,96416.0
2016-04-25 12:30:00,83.62,83.75,83.54,83.7,80298.0,83.62,83.75,83.54,83.7,80298.0
2016-04-25 13:00:00,83.7,83.75,83.64,83.69,68866.0,83.7,83.75,83.64,83.69,68866.0
2016-04-25 13:30:00,83.69,83.77,83.64,83.65,63480.0,83.69,83.77,83.64,83.65,63480.0
2016-04-25 14:00:00,83.64,84.01,83.52,83.97,122262.0,83.64,84.01,83.52,83.97,122262.0
2016-04-25 14:30:00,83.97,84.35,83.91,84.32,152067.0,83.97,84.35,83.91,84.32,152067.0
2016-04-25 15:00:00,84.35,84.38,84.2,84.26,143452.0,84.35,84.38,84.2,84.26,143452.0
2016-04-25 15:30:00,84.26,84.35,84.15,84.35,213087.0,84.26,84.35,84.15,84.35,213087.0
2016-04-26 09:30:00,84.47,84.68,83.88,83.96,128188.0,84.47,84.68,83.88,83.96,128188.0
2016-04-26 10:00:00,83.99,84.05,83.24,83.31,154592.0,83.99,84.05,83.24,83.31,154592.0
2016-04-26 10:30:00,83.31,83.76,83.13,83.47,120692.0,83.31,83.76,83.13,83.47,120692.0
2016-04-26 11:00:00,83.47,83.64,83.33,83.58,63635.0,83.47,83.64,83.33,83.58,63635.0
2016-04-26 11:30:00,83.6,83.93,83.54,83.76,35802.0,83.6,83.93,83.54,83.76,35802.0
2016-04-26 12:00:00,83.79,83.87,83.72,83.81,26594.0,83.79,83.87,83.72,83.81,26594.0
2016-04-26 12:30:00,83.78,83.83,83.53,83.55,34844.0,83.78,83.83,83.53,83.55,34844.0
2016-04-26 13:00:00,83.55,83.7,83.48,83.63,49774.0,83.55,83.7,83.48,83.63,49774.0
2016-04-26 13:30:00,83.64,83.7,83.46,83.49,26093.0,83.64,83.7,83.46,83.49,26093.0
2016-04-26 14:00:00,83.51,83.52,83.33,83.33,48718.0,83.51,83.52,83.33,83.33,48718.0
2016-04-26 14:30:00,83.34,83.78,83.33,83.73,90148.0,83.34,83.78,83.33,83.73,90148.0
2016-04-26 15:00:00,83.75,83.81,83.65,83.81,75607.0,83.75,83.81,83.65,83.81,75607.0
2016-04-26 15:30:00,83.82,83.89,83.79,83.82,137763.0,83.82,83.89,83.79,83.82,137763.0
2016-04-27 09:30:00,83.34,84.6,83.34,84.12,89409.0,83.34,84.6,83.34,84.12,89409.0
2016-04-27 10:00:00,84.11,84.27,83.38,83.38,52153.0,84.11,84.27,83.38,83.38,52153.0
2016-04-27 10:30:00,83.37,83.65,83.3,83.4,70995.0,83.37,83.65,83.3,83.4,70995.0
2016-04-27 11:00:00,83.39,83.45,83.03,83.32,167133.0,83.39,83.45,83.03,83.32,167133.0
2016-04-27 11:30:00,83.37,83.52,83.34,83.51,71160.0,83.37,83.52,83.34,83.51,71160.0
2016-04-27 12:00:00,83.52,83.54,83.31,83.33,55740.0,83.52,83.54,83.31,83.33,55740.0
2016-04-27 12:30:00,83.33,83.52,83.28,83.44,46209.0,83.33,83.52,83.28,83.44,46209.0
2016-04-27 13:00:00,83.44,83.57,83.25,83.27,57068.0,83.44,83.57,83.25,83.27,57068.0
2016-04-27 13:30:00,83.26,83.54,83.25,83.43,62546.0,83.26,83.54,83.25,83.43,62546.0
2016-04-27 14:00:00,83.44,83.52,83.1,83.14,81642.0,83.44,83.52,83.1,83.14,81642.0
2016-04-27 14:30:00,83.14,83.33,83.06,83.27,77737.0,83.14,83.33,83.06,83.27,77737.0
2016-04-27 15:00:00,83.28,83.58,83.26,83.49,73057.0,83.28,83.58,83.26,83.49,73057.0
2016-04-27 15:30:00,83.5,83.62,83.45,83.5,106180.0,83.5,83.62,83.45,83.5,106180.0
2016-04-28 09:30:00,83.57,83.68,82.88,83.47,58396.0,83.57,83.68,82.88,83.47,58396.0
2016-04-28 10:00:00,83.54,83.61,83.22,83.28,65170.0,83.54,83.61,83.22,83.28,65170.0
2016-04-28 10:30:00,83.29,83.85,83.22,83.85,34729.0,83.29,83.85,83.22,83.85,34729.0
2016-04-28 11:00:00,83.87,84.0,83.71,83.88,29329.0,83.87,84.0,83.71,83.88,29329.0
2016-04-28 11:30:00,83.88,83.95,83.77,83.95,25556.0,83.88,83.95,83.77,83.95,25556.0
2016-04-28 12:00:00,83.95,84.13,83.95,83.99,54548.0,83.95,84.13,83.95,83.99,54548.0
2016-04-28 12:30:00,83.98,83.98,83.83,83.85,57097.0,83.98,83.98,83.83,83.85,57097.0
2016-04-28 13:00:00,83.85,83.85,83.55,83.67,63851.0,83.85,83.85,83.55,83.67,63851.0
2016-04-28 13:30:00,83.63,83.66,83.32,83.33,22320.0,83.63,83.66,83.32,83.33,22320.0
2016-04-28 14:00:00,83.32,83.48,83.21,83.41,35085.0,83.32,83.48,83.21,83.41,35085.0
2016-04-28 14:30:00,83.44,83.47,83.07,83.11,32506.0,83.44,83.47,83.07,83.11,32506.0
2016-04-28 15:00:00,83.08,83.09,82.44,82.5,56823.0,83.08,83.09,82.44,82.5,56823.0
2016-04-28 15:30:00,82.5,82.73,82.41,82.59,115796.0,82.5,82.73,82.41,82.59,115796.0
2016-04-29 09:30:00,82.42,84.29,81.88,82.05,89884.0,82.42,84.29,81.88,82.05,89884.0
2016-04-29 10:00:00,82.05,82.17,81.78,82.0,65836.0,82.05,82.17,81.78,82.0,65836.0
2016-04-29 10:30:00,82.05,82.55,81.96,82.08,58206.0,82.05,82.55,81.96,82.08,58206.0
2016-04-29 11:00:00,82.07,82.25,81.98,82.12,44281.0,82.07,82.25,81.98,82.12,44281.0
2016-04-29 11:30:00,82.13,82.45,82.03,82.41,42123.0,82.13,82.45,82.03,82.41,42123.0
2016-04-29 12:00:00,82.35,82.62,82.34,82.6,16372.0,82.35,82.62,82.34,82.6,16372.0
2016-04-29 12:30:00,82.53,82.6,82.42,82.42,17134.0,82.53,82.6,82.42,82.42,17134.0
2016-04-29 13:00:00,82.41,82.76,82.41,82.68,23751.0,82.41,82.76,82.41,82.68,23751.0
2016-04-29 13:30:00,82.76,82.76,82.49,82.5,22868.0,82.76,82.76,82.49,82.5,22868.0
2016-04-29 14:00:00,82.51,82.6,82.38,82.53,26849.0,82.51,82.6,82.38,82.53,26849.0
2016-04-29 14:30:00,82.51,82.66,82.44,82.49,23605.0,82.51,82.66,82.44,82.49,23605.0
2016-04-29 15:00:00,82.52,82.78,82.51,82.58,37042.0,82.52,82.78,82.51,82.58,37042.0
2016-04-29 15:30:00,82.6,82.97,82.6,82.87,136803.0,82.6,82.97,82.6,82.87,136803.0
2016-05-02 09:30:00,82.78,83.18,82.3,82.58,101489.0,82.78,83.18,82.3,82.58,101489.0
2016-05-02 10:00:00,82.6,82.75,82.45,82.49,80454.0,82.6,82.75,82.45,82.49,80454.0
2016-05-02 10:30:00,82.48,82.73,82.13,82.13,139529.0,82.48,82.73,82.13,82.13,139529.0
2016-05-02 11:00:00,82.15,82.3,82.01,82.03,72779.0,82.15,82.3,82.01,82.03,72779.0
2016-05-02 11:30:00,82.04,82.41,82.03,82.26,114271.0,82.04,82.41,82.03,82.26,114271.0
2016-05-02 12:00:00,82.25,82.47,82.25,82.35,42120.0,82.25,82.47,82.25,82.35,42120.0
2016-05-02 12:30:00,82.37,82.59,82.3,82.4,58037.0,82.37,82.59,82.3,82.4,58037.0
2016-05-02 13:00:00,82.41,82.6,82.31,82.33,53939.0,82.41,82.6,82.31,82.33,53939.0
2016-05-02 13:30:00,82.33,82.5,82.26,82.28,86714.0,82.33,82.5,82.26,82.28,86714.0
2016-05-02 14:00:00,82.29,82.32,82.24,82.29,83330.0,82.29,82.32,82.24,82.29,83330.0
2016-05-02 14:30:00,82.28,82.43,82.26,82.4,113514.0,82.28,82.43,82.26,82.4,113514.0
2016-05-02 15:00:00,82.4,82.76,82.32,82.73,74198.0,82.4,82.76,82.32,82.73,74198.0
2016-05-02 15:30:00,82.72,82.82,82.58,82.79,166190.0,82.72,82.82,82.58,82.79,166190.0
2016-05-03 09:30:00,82.68,82.73,81.95,82.2,54983.0,82.68,82.73,81.95,82.2,54983.0
2016-05-03 10:00:00,82.21,82.58,81.82,82.39,90844.0,82.21,82.58,81.82,82.39,90844.0
2016-05-03 10:30:00,82.41,82.41,82.03,82.26,48710.0,82.41,82.41,82.03,82.26,48710.0
2016-05-03 11:00:00,82.26,82.28,81.82,81.87,42936.0,82.26,82.28,81.82,81.87,42936.0
2016-05-03 11:30:00,81.87,81.89,81.59,81.72,53261.0,81.87,81.89,81.59,81.72,53261.0
2016-05-03 12:00:00,81.76,81.9,81.45,81.88,64066.0,81.76,81.9,81.45,81.88,64066.0
2016-05-03 12:30:00,81.93,82.22,81.92,82.09,45903.0,81.93,82.22,81.92,82.09,45903.0
2016-05-03 13:00:00,82.1,82.29,82.02,82.22,39016.0,82.1,82.29,82.02,82.22,39016.0
2016-05-03 13:30:00,82.24,82.53,82.15,82.31,79730.0,82.24,82.53,82.15,82.31,79730.0
2016-05-03 14:00:00,82.31,82.43,82.14,82.32,93713.0,82.31,82.43,82.14,82.32,93713.0
2016-05-03 14:30:00,82.34,82.45,82.23,82.33,57369.0,82.34,82.45,82.23,82.33,57369.0
2016-05-03 15:00:00,82.34,82.37,82.16,82.34,70609.0,82.34,82.37,82.16,82.34,70609.0
2016-05-03 15:30:00,82.34,82.37,82.13,82.16,145642.0,82.34,82.37,82.13,82.16,145642.0
2016-05-04 09:30:00,81.55,82.04,81.07,81.53,103827.0,81.55,82.04,81.07,81.53,103827.0
2016-05-04 10:00:00,81.53,82.13,81.53,81.79,88398.0,81.53,82.13,81.53,81.79,88398.0
2016-05-04 10:30:00,81.79,81.95,81.53,81.57,52652.0,81.79,81.95,81.53,81.57,52652.0
2016-05-04 11:00:00,81.6,81.9,81.57,81.62,22060.0,81.6,81.9,81.57,81.62,22060.0
2016-05-04 11:30:00,81.64,82.07,81.58,82.03,61557.0,81.64,82.07,81.58,82.03,61557.0
2016-05-04 12:00:00,82.05,82.17,81.9,81.91,61883.0,82.05,82.17,81.9,81.91,61883.0
2016-05-04 12:30:00,81.93,82.01,81.84,81.87,44225.0,81.93,82.01,81.84,81.87,44225.0
2016-05-04 13:00:00,81.81,81.99,81.8,81.92,51375.0,81.81,81.99,81.8,81.92,51375.0
2016-05-04 13:30:00,81.92,81.95,81.76,81.87,51512.0,81.92,81.95,81.76,81.87,51512.0
2016-05-04 14:00:00,81.86,82.09,81.72,82.06,133481.0,81.86,82.09,81.72,82.06,133481.0
2016-05-04 14:30:00,82.07,82.17,81.98,82.1,83852.0,82.07,82.17,81.98,82.1,83852.0
2016-05-04 15:00:00,82.09,82.32,81.92,82.18,85140.0,82.09,82.32,81.92,82.18,85140.0
2016-05-04 15:30:00,82.18,82.33,81.98,82.01,167758.0,82.18,82.33,81.98,82.01,167758.0
2016-05-05 09:30:00,82.01,82.37,81.92,81.98,63727.0,82.01,82.37,81.92,81.98,63727.0
2016-05-05 10:00:00,81.95,82.29,81.88,82.02,37617.0,81.95,82.29,81.88,82.02,37617.0
2016-05-05 10:30:00,82.05,82.25,81.97,82.11,29226.0,82.05,82.25,81.97,82.11,29226.0
2016-05-05 11:00:00,82.12,82.18,81.95,82.01,31990.0,82.12,82.18,81.95,82.01,31990.0
2016-05-05 11:30:00,82.03,82.35,82.03,82.11,26186.0,82.03,82.35,82.03,82.11,26186.0
2016-05-05 12:00:00,82.12,82.42,82.1,82.36,22307.0,82.12,82.42,82.1,82.36,22307.0
2016-05-05 12:30:00,82.38,82.38,82.19,82.26,23362.0,82.38,82.38,82.19,82.26,23362.0
2016-05-05 13:00:00,82.25,82.26,81.97,81.97,49183.0,82.25,82.26,81.97,81.97,49183.0
2016-05-05 13:30:00,82.01,82.04,81.82,81.88,35763.0,82.01,82.04,81.82,81.88,35763.0
2016-05-05 14:00:00,81.87,81.88,81.74,81.8,29033.0,81.87,81.88,81.74,81.8,29033.0
2016-05-05 14:30:00,81.8,82.02,81.78,81.78,28349.0,81.8,82.02,81.78,81.78,28349.0
2016-05-05 15:00:00,81.8,81.9,81.66,81.84,31262.0,81.8,81.9,81.66,81.84,31262.0
2016-05-05 15:30:00,81.87,81.95,81.77,81.85,82067.0,81.87,81.95,81.77,81.85,82067.0
2016-05-06 09:30:00,81.01,81.62,80.88,80.88,87754.0,81.01,81.62,80.88,80.88,87754.0
2016-05-06 10:00:00,80.89,81.28,80.79,81.03,42695.0,80.89,81.28,80.79,81.03,42695.0
2016-05-06 10:30:00,81.04,81.04,80.46,80.66,69552.0,81.04,81.04,80.46,80.66,69552.0
2016-05-06 11:00:00,80.65,81.09,80.64,80.96,52628.0,80.65,81.09,80.64,80.96,52628.0
2016-05-06 11:30:00,80.96,80.96,80.61,80.61,30350.0,80.96,80.96,80.61,80.61,30350.0
2016-05-06 12:00:00,80.6,80.91,80.46,80.85,42903.0,80.6,80.91,80.46,80.85,42903.0
2016-05-06 12:30:00,80.91,81.03,80.81,80.95,20976.0,80.91,81.03,80.81,80.95,20976.0
2016-05-06 13:00:00,80.96,81.24,80.92,81.2,42468.0,80.96,81.24,80.92,81.2,42468.0
2016-05-06 13:30:00,81.21,81.46,81.08,81.44,32693.0,81.21,81.46,81.08,81.44,32693.0
2016-05-06 14:00:00,81.45,81.71,81.42,81.54,30885.0,81.45,81.71,81.42,81.54,30885.0
2016-05-06 14:30:00,81.58,81.75,81.48,81.5,33194.0,81.58,81.75,81.48,81.5,33194.0
2016-05-06 15:00:00,81.5,81.71,81.42,81.68,41727.0,81.5,81.71,81.42,81.68,41727.0
2016-05-06 15:30:00,81.7,81.9,81.66,81.9,123481.0,81.7,81.9,81.66,81.9,123481.0
2016-05-09 09:30:00,83.13,83.13,81.83,82.75,67556.0,83.13,83.13,81.83,82.75,67556.0
2016-05-09 10:00:00,82.73,82.87,82.29,82.3,39264.0,82.73,82.87,82.29,82.3,39264.0
2016-05-09 10:30:00,82.31,82.48,82.16,82.43,35896.0,82.31,82.48,82.16,82.43,35896.0
2016-05-09 11:00:00,82.43,82.52,82.08,82.35,37225.0,82.43,82.52,82.08,82.35,37225.0
2016-05-09 11:30:00,82.37,82.59,82.26,82.45,43860.0,82.37,82.59,82.26,82.45,43860.0
2016-05-09 12:00:00,82.44,82.63,82.33,82.51,29902.0,82.44,82.63,82.33,82.51,29902.0
2016-05-09 12:30:00,82.53,82.73,82.42,82.71,77942.0,82.53,82.73,82.42,82.71,77942.0
2016-05-09 13:00:00,82.71,82.8,82.62,82.64,49958.0,82.71,82.8,82.62,82.64,49958.0
2016-05-09 13:30:00,82.64,82.76,82.56,82.56,32317.0,82.64,82.76,82.56,82.56,32317.0
2016-05-09 14:00:00,82.57,82.79,82.54,82.75,40103.0,82.57,82.79,82.54,82.75,40103.0
2016-05-09 14:30:00,82.76,82.93,82.64,82.79,41695.0,82.76,82.93,82.64,82.79,41695.0
2016-05-09 15:00:00,82.79,82.82,82.59,82.62,76886.0,82.79,82.82,82.59,82.62,76886.0
2016-05-09 15:30:00,82.64,82.7,82.41,82.48,255939.0,82.64,82.7,82.41,82.48,255939.0
2016-05-10 09:30:00,81.25,82.55,81.25,82.18,137492.0,81.25,82.55,81.25,82.18,137492.0
2016-05-10 10:00:00,82.22,82.34,81.92,82.21,32787.0,82.22,82.34,81.92,82.21,32787.0
2016-05-10 10:30:00,82.23,82.46,82.14,82.15,69552.0,82.23,82.46,82.14,82.15,69552.0
2016-05-10 11:00:00,82.15,82.77,82.15,82.69,53532.0,82.15,82.77,82.15,82.69,53532.0
2016-05-10 11:30:00,82.7,82.75,82.36,82.4,49165.0,82.7,82.75,82.36,82.4,49165.0
2016-05-10 12:00:00,82.42,82.43,82.04,82.24,87311.0,82.42,82.43,82.04,82.24,87311.0
2016-05-10 12:30:00,82.25,82.25,82.03,82.14,65098.0,82.25,82.25,82.03,82.14,65098.0
2016-05-10 13:00:00,82.14,82.2,81.98,82.14,162833.0,82.14,82.2,81.98,82.14,162833.0
2016-05-10 13:30:00,82.14,82.23,82.12,82.18,68528.0,82.14,82.23,82.12,82.18,68528.0
2016-05-10 14:00:00,82.18,82.34,82.14,82.27,91283.0,82.18,82.34,82.14,82.27,91283.0
2016-05-10 14:30:00,82.27,82.38,82.22,82.35,59214.0,82.27,82.38,82.22,82.35,59214.0
2016-05-10 15:00:00,82.34,82.63,82.34,82.58,136523.0,82.34,82.63,82.34,82.58,136523.0
2016-05-10 15:30:00,82.57,82.57,82.39,82.5,178076.0,82.57,82.57,82.39,82.5,178076.0
2016-05-11 09:30:00,82.6,82.92,81.69,82.0,130806.0,82.6,82.92,81.69,82.0,130806.0
2016-05-11 10:00:00,81.98,82.46,81.98,82.35,66582.0,81.98,82.46,81.98,82.35,66582.0
2016-05-11 10:30:00,82.37,82.46,81.81,81.92,129942.0,82.37,82.46,81.81,81.92,129942.0
2016-05-11 11:00:00,81.92,82.03,81.6,81.88,84586.0,81.92,82.03,81.6,81.88,84586.0
2016-05-11 11:30:00,81.88,81.91,81.58,81.58,58552.0,81.88,81.91,81.58,81.58,58552.0
2016-05-11 12:00:00,81.6,81.92,81.6,81.74,49268.0,81.6,81.92,81.6,81.74,49268.0
2016-05-11 12:30:00,81.74,81.81,81.6,81.68,55460.0,81.74,81.81,81.6,81.68,55460.0
2016-05-11 13:00:00,81.67,81.8,81.63,81.7,71358.0,81.67,81.8,81.63,81.7,71358.0
2016-05-11 13:30:00,81.69,81.69,81.45,81.47,54253.0,81.69,81.69,81.45,81.47,54253.0
2016-05-11 14:00:00,81.48,81.51,81.36,81.46,70811.0,81.48,81.51,81.36,81.46,70811.0
2016-05-11 14:30:00,81.44,81.45,81.25,81.28,67753.0,81.44,81.45,81.25,81.28,67753.0
2016-05-11 15:00:00,81.28,81.46,81.23,81.36,101363.0,81.28,81.46,81.23,81.36,101363.0
2016-05-11 15:30:00,81.36,81.39,81.2,81.2,215851.0,81.36,81.39,81.2,81.2,215851.0
2016-05-12 09:30:00,81.72,82.36,81.47,81.78,75208.0,81.72,82.36,81.47,81.78,75208.0
2016-05-12 10:00:00,81.73,82.17,81.63,81.71,51145.0,81.73,82.17,81.63,81.71,51145.0
2016-05-12 10:30:00,81.69,81.76,81.49,81.68,47027.0,81.69,81.76,81.49,81.68,47027.0
2016-05-12 11:00:00,81.69,81.7,81.2,81.41,57136.0,81.69,81.7,81.2,81.41,57136.0
2016-05-12 11:30:00,81.4,81.58,81.25,81.33,32028.0,81.4,81.58,81.25,81.33,32028.0
2016-05-12 12:00:00,81.3,81.5,81.28,81.43,31437.0,81.3,81.5,81.28,81.43,31437.0
2016-05-12 12:30:00,81.43,81.44,81.24,81.35,33928.0,81.43,81.44,81.24,81.35,33928.0
2016-05-12 13:00:00,81.4,81.4,81.14,81.31,31607.0,81.4,81.4,81.14,81.31,31607.0
2016-05-12 13:30:00,81.33,81.64,81.16,81.64,20063.0,81.33,81.64,81.16,81.64,20063.0
2016-05-12 14:00:00,81.64,81.98,81.62,81.81,18479.0,81.64,81.98,81.62,81.81,18479.0
2016-05-12 14:30:00,81.83,82.05,81.75,81.93,34613.0,81.83,82.05,81.75,81.93,34613.0
2016-05-12 15:00:00,81.93,81.98,81.8,81.86,30109.0,81.93,81.98,81.8,81.86,30109.0
2016-05-12 15:30:00,81.87,81.88,81.54,81.62,98754.0,81.87,81.88,81.54,81.62,98754.0
2016-05-13 09:30:00,81.87,82.47,81.64,82.3,80834.0,81.87,82.47,81.64,82.3,80834.0
2016-05-13 10:00:00,82.37,83.1,82.36,82.95,85662.0,82.37,83.1,82.36,82.95,85662.0
2016-05-13 10:30:00,82.92,83.03,82.67,82.88,63564.0,82.92,83.03,82.67,82.88,63564.0
2016-05-13 11:00:00,82.89,83.17,82.73,83.16,72025.0,82.89,83.17,82.73,83.16,72025.0
2016-05-13 11:30:00,83.15,83.2,82.99,83.15,48186.0,83.15,83.2,82.99,83.15,48186.0
2016-05-13 12:00:00,83.09,83.09,82.89,83.05,53039.0,83.09,83.09,82.89,83.05,53039.0
2016-05-13 12:30:00,83.04,83.09,82.68,82.75,59230.0,83.04,83.09,82.68,82.75,59230.0
2016-05-13 13:00:00,82.76,82.9,82.65,82.68,51959.0,82.76,82.9,82.65,82.68,51959.0
2016-05-13 13:30:00,82.67,82.8,82.43,82.43,49785.0,82.67,82.8,82.43,82.43,49785.0
2016-05-13 14:00:00,82.44,82.6,82.4,82.55,45254.0,82.44,82.6,82.4,82.55,45254.0
2016-05-13 14:30:00,82.54,82.73,82.37,82.69,60534.0,82.54,82.73,82.37,82.69,60534.0
2016-05-13 15:00:00,82.68,82.76,82.55,82.58,97155.0,82.68,82.76,82.55,82.58,97155.0
2016-05-13 15:30:00,82.59,82.75,82.41,82.41,151860.0,82.59,82.75,82.41,82.41,151860.0
2016-05-16 09:30:00,82.87,83.47,82.82,83.08,91656.0,82.87,83.47,82.82,83.08,91656.0
2016-05-16 10:00:00,83.14,83.25,82.57,82.6,55656.0,83.14,83.25,82.57,82.6,55656.0
2016-05-16 10:30:00,82.64,83.14,82.6,83.03,55494.0,82.64,83.14,82.6,83.03,55494.0
2016-05-16 11:00:00,83.07,83.2,82.91,82.98,49060.0,83.07,83.2,82.91,82.98,49060.0
2016-05-16 11:30:00,82.97,83.29,82.96,83.22,75319.0,82.97,83.29,82.96,83.22,75319.0
2016-05-16 12:00:00,83.23,83.5,83.19,83.35,53825.0,83.23,83.5,83.19,83.35,53825.0
2016-05-16 12:30:00,83.34,83.38,83.17,83.31,26398.0,83.34,83.38,83.17,83.31,26398.0
2016-05-16 13:00:00,83.33,83.42,83.11,83.23,38459.0,83.33,83.42,83.11,83.23,38459.0
2016-05-16 13:30:00,83.2,83.48,83.2,83.43,37343.0,83.2,83.48,83.2,83.43,37343.0
2016-05-16 14:00:00,83.44,83.63,83.41,83.62,42547.0,83.44,83.63,83.41,83.62,42547.0
2016-05-16 14:30:00,83.62,83.62,83.37,83.4,52368.0,83.62,83.62,83.37,83.4,52368.0
2016-05-16 15:00:00,83.41,83.48,83.23,83.23,59718.0,83.41,83.48,83.23,83.23,59718.0
2016-05-16 15:30:00,83.23,83.27,82.97,82.99,157055.0,83.23,83.27,82.97,82.99,157055.0
2016-05-17 09:30:00,83.0,83.57,82.41,82.7,82507.0,83.0,83.57,82.41,82.7,82507.0
2016-05-17 10:00:00,82.69,82.97,82.37,82.81,33589.0,82.69,82.97,82.37,82.81,33589.0
2016-05-17 10:30:00,82.78,83.22,82.68,83.16,35546.0,82.78,83.22,82.68,83.16,35546.0
2016-05-17 11:00:00,83.09,83.24,82.88,82.97,33203.0,83.09,83.24,82.88,82.97,33203.0
2016-05-17 11:30:00,82.94,83.35,82.92,83.35,24083.0,82.94,83.35,82.92,83.35,24083.0
2016-05-17 12:00:00,83.32,83.32,82.71,82.77,31347.0,83.32,83.32,82.71,82.77,31347.0
2016-05-17 12:30:00,82.75,82.89,82.55,82.68,34852.0,82.75,82.89,82.55,82.68,34852.0
2016-05-17 13:00:00,82.67,82.83,82.63,82.71,36938.0,82.67,82.83,82.63,82.71,36938.0
2016-05-17 13:30:00,82.72,82.83,82.57,82.57,36935.0,82.72,82.83,82.57,82.57,36935.0
2016-05-17 14:00:00,82.58,82.63,82.21,82.29,37768.0,82.58,82.63,82.21,82.29,37768.0
2016-05-17 14:30:00,82.29,82.52,82.24,82.51,47629.0,82.29,82.52,82.24,82.51,47629.0
2016-05-17 15:00:00,82.47,82.52,82.23,82.42,75908.0,82.47,82.52,82.23,82.42,75908.0
2016-05-17 15:30:00,82.41,82.6,82.37,82.52,123870.0,82.41,82.6,82.37,82.52,123870.0
2016-05-18 09:30:00,82.26,83.41,82.22,83.4,75376.0,82.26,83.41,82.22,83.4,75376.0
2016-05-18 10:00:00,83.41,83.73,83.21,83.62,48673.0,83.41,83.73,83.21,83.62,48673.0
2016-05-18 10:30:00,83.61,83.62,83.04,83.25,43722.0,83.61,83.62,83.04,83.25,43722.0
2016-05-18 11:00:00,83.37,83.59,83.24,83.36,59190.0,83.37,83.59,83.24,83.36,59190.0
2016-05-18 11:30:00,83.32,83.58,83.24,83.54,32907.0,83.32,83.58,83.24,83.54,32907.0
2016-05-18 12:00:00,83.53,83.53,83.25,83.36,28603.0,83.53,83.53,83.25,83.36,28603.0
2016-05-18 12:30:00,83.4,83.55,83.36,83.55,24528.0,83.4,83.55,83.36,83.55,24528.0
2016-05-18 13:00:00,83.62,83.69,83.47,83.6,18151.0,83.62,83.69,83.47,83.6,18151.0
2016-05-18 13:30:00,83.61,83.73,83.52,83.53,22457.0,83.61,83.73,83.52,83.53,22457.0
2016-05-18 14:00:00,83.56,83.56,82.75,82.76,39995.0,83.56,83.56,82.75,82.76,39995.0
2016-05-18 14:30:00,82.7,83.17,82.52,83.07,48557.0,82.7,83.17,82.52,83.07,48557.0
2016-05-18 15:00:00,83.1,83.28,82.85,82.86,48426.0,83.1,83.28,82.85,82.86,48426.0
2016-05-18 15:30:00,82.88,83.23,82.82,83.21,108629.0,82.88,83.23,82.82,83.21,108629.0
2016-05-19 09:30:00,82.65,83.27,82.6,82.67,50486.0,82.65,83.27,82.6,82.67,50486.0
2016-05-19 10:00:00,82.61,82.79,82.48,82.55,37193.0,82.61,82.79,82.48,82.55,37193.0
2016-05-19 10:30:00,82.54,82.8,82.37,82.42,41120.0,82.54,82.8,82.37,82.42,41120.0
2016-05-19 11:00:00,82.34,82.47,82.0,82.0,56537.0,82.34,82.47,82.0,82.0,56537.0
2016-05-19 11:30:00,82.02,82.03,81.72,81.91,43300.0,82.02,82.03,81.72,81.91,43300.0
2016-05-19 12:00:00,81.93,82.18,81.9,82.03,17081.0,81.93,82.18,81.9,82.03,17081.0
2016-05-19 12:30:00,82.02,82.07,81.73,81.88,39639.0,82.02,82.07,81.73,81.88,39639.0
2016-05-19 13:00:00,81.88,81.98,81.85,81.98,68178.0,81.88,81.98,81.85,81.98,68178.0
2016-05-19 13:30:00,81.98,82.19,81.97,82.0,50686.0,81.98,82.19,81.97,82.0,50686.0
2016-05-19 14:00:00,81.99,82.18,81.98,82.13,31629.0,81.99,82.18,81.98,82.13,31629.0
2016-05-19 14:30:00,82.11,82.15,81.96,82.02,30767.0,82.11,82.15,81.96,82.02,30767.0
2016-05-19 15:00:00,82.04,82.41,82.04,82.37,55052.0,82.04,82.41,82.04,82.37,55052.0
2016-05-19 15:30:00,82.37,82.47,82.27,82.37,97535.0,82.37,82.47,82.27,82.37,97535.0
2016-05-20 09:30:00,82.54,82.98,82.41,82.77,156736.0,82.54,82.98,82.41,82.77,156736.0
2016-05-20 10:00:00,82.69,83.02,82.48,82.73,207524.0,82.69,83.02,82.48,82.73,207524.0
2016-05-20 10:30:00,82.77,83.43,82.77,83.24,51434.0,82.77,83.43,82.77,83.24,51434.0
2016-05-20 11:00:00,83.27,83.3,82.93,83.03,48914.0,83.27,83.3,82.93,83.03,48914.0
2016-05-20 11:30:00,83.03,83.18,82.98,83.16,52199.0,83.03,83.18,82.98,83.16,52199.0
2016-05-20 12:00:00,83.16,83.62,83.13,83.55,140197.0,83.16,83.62,83.13,83.55,140197.0
2016-05-20 12:30:00,83.62,83.76,83.45,83.76,25251.0,83.62,83.76,83.45,83.76,25251.0
2016-05-20 13:00:00,83.72,83.79,83.6,83.6,25687.0,83.72,83.79,83.6,83.6,25687.0
2016-05-20 13:30:00,83.55,83.74,83.46,83.71,128330.0,83.55,83.74,83.46,83.71,128330.0
2016-05-20 14:00:00,83.69,83.74,83.57,83.7,31973.0,83.69,83.74,83.57,83.7,31973.0
2016-05-20 14:30:00,83.7,83.74,83.45,83.45,40951.0,83.7,83.74,83.45,83.45,40951.0
2016-05-20 15:00:00,83.45,83.46,83.21,83.42,70180.0,83.45,83.46,83.21,83.42,70180.0
2016-05-20 15:30:00,83.42,83.53,83.35,83.45,174690.0,83.42,83.53,83.35,83.45,174690.0
2016-05-23 09:30:00,83.26,84.32,83.26,84.01,91944.0,83.26,84.32,83.26,84.01,91944.0
2016-05-23 10:00:00,84.02,84.09,83.92,84.01,64529.0,84.02,84.09,83.92,84.01,64529.0
2016-05-23 10:30:00,84.01,84.13,83.64,83.73,70647.0,84.01,84.13,83.64,83.73,70647.0
2016-05-23 11:00:00,83.75,84.03,83.75,84.0,40784.0,83.75,84.03,83.75,84.0,40784.0
2016-05-23 11:30:00,84.01,84.02,83.81,83.88,39587.0,84.01,84.02,83.81,83.88,39587.0
2016-05-23 12:00:00,83.9,84.0,83.64,83.7,41335.0,83.9,84.0,83.64,83.7,41335.0
2016-05-23 12:30:00,83.7,83.7,83.3,83.3,112249.0,83.7,83.7,83.3,83.3,112249.0
2016-05-23 13:00:00,83.3,83.6,83.28,83.37,135851.0,83.3,83.6,83.28,83.37,135851.0
2016-05-23 13:30:00,83.42,83.53,83.36,83.45,30783.0,83.42,83.53,83.36,83.45,30783.0
2016-05-23 14:00:00,83.45,83.73,83.43,83.69,36296.0,83.45,83.73,83.43,83.69,36296.0
2016-05-23 14:30:00,83.73,83.73,83.52,83.63,42617.0,83.73,83.73,83.52,83.63,42617.0
2016-05-23 15:00:00,83.66,83.71,83.57,83.57,40460.0,83.66,83.71,83.57,83.57,40460.0
2016-05-23 15:30:00,83.63,83.73,83.33,83.36,151110.0,83.63,83.73,83.33,83.36,151110.0
2016-05-24 09:30:00,83.88,85.15,83.73,84.96,132428.0,83.88,85.15,83.73,84.96,132428.0
2016-05-24 10:00:00,84.99,85.33,84.95,85.3,77773.0,84.99,85.33,84.95,85.3,77773.0
2016-05-24 10:30:00,85.3,85.54,85.22,85.52,61168.0,85.3,85.54,85.22,85.52,61168.0
2016-05-24 11:00:00,85.52,85.67,85.31,85.51,63062.0,85.52,85.67,85.31,85.51,63062.0
2016-05-24 11:30:00,85.52,85.54,85.16,85.16,73930.0,85.52,85.54,85.16,85.16,73930.0
2016-05-24 12:00:00,85.15,85.29,85.11,85.29,49603.0,85.15,85.29,85.11,85.29,49603.0
2016-05-24 12:30:00,85.29,85.44,85.02,85.44,47486.0,85.29,85.44,85.02,85.44,47486.0
2016-05-24 13:00:00,85.46,85.57,85.32,85.4,45819.0,85.46,85.57,85.32,85.4,45819.0
2016-05-24 13:30:00,85.45,85.58,85.38,85.57,57245.0,85.45,85.58,85.38,85.57,57245.0
2016-05-24 14:00:00,85.56,85.67,85.46,85.65,71332.0,85.56,85.67,85.46,85.65,71332.0
2016-05-24 14:30:00,85.66,85.85,85.54,85.77,93623.0,85.66,85.85,85.54,85.77,93623.0
2016-05-24 15:00:00,85.79,86.09,85.77,86.09,109288.0,85.79,86.09,85.77,86.09,109288.0
2016-05-24 15:30:00,86.1,86.13,85.94,86.05,241532.0,86.1,86.13,85.94,86.05,241532.0
2016-05-25 09:30:00,86.23,86.46,85.66,86.0,82509.0,86.23,86.46,85.66,86.0,82509.0
2016-05-25 10:00:00,86.07,86.39,85.87,86.17,63294.0,86.07,86.39,85.87,86.17,63294.0
2016-05-25 10:30:00,86.11,86.2,85.76,85.87,146239.0,86.11,86.2,85.76,85.87,146239.0
2016-05-25 11:00:00,85.86,86.11,85.83,85.96,159275.0,85.86,86.11,85.83,85.96,159275.0
2016-05-25 11:30:00,85.92,85.97,85.64,85.77,52362.0,85.92,85.97,85.64,85.77,52362.0
2016-05-25 12:00:00,85.79,85.95,85.74,85.9,36641.0,85.79,85.95,85.74,85.9,36641.0
2016-05-25 12:30:00,85.94,86.04,85.76,85.86,67323.0,85.94,86.04,85.76,85.86,67323.0
2016-05-25 13:00:00,85.87,86.19,85.86,86.15,49367.0,85.87,86.19,85.86,86.15,49367.0
2016-05-25 13:30:00,86.15,86.19,86.01,86.1,57298.0,86.15,86.19,86.01,86.1,57298.0
2016-05-25 14:00:00,86.1,86.13,85.99,86.05,42124.0,86.1,86.13,85.99,86.05,42124.0
2016-05-25 14:30:00,86.04,86.17,85.76,85.79,66698.0,86.04,86.17,85.76,85.79,66698.0
2016-05-25 15:00:00,85.78,86.07,85.76,86.05,137343.0,85.78,86.07,85.76,86.05,137343.0
2016-05-25 15:30:00,86.08,86.12,85.89,85.92,205555.0,86.08,86.12,85.89,85.92,205555.0
2016-05-26 09:30:00,85.93,86.12,85.41,85.41,215243.0,85.93,86.12,85.41,85.41,215243.0
2016-05-26 10:00:00,85.45,85.92,85.45,85.56,100004.0,85.45,85.92,85.45,85.56,100004.0
2016-05-26 10:30:00,85.61,85.89,85.29,85.32,184309.0,85.61,85.89,85.29,85.32,184309.0
2016-05-26 11:00:00,85.3,85.77,85.25,85.75,76247.0,85.3,85.77,85.25,85.75,76247.0
2016-05-26 11:30:00,85.77,85.9,85.68,85.9,32350.0,85.77,85.9,85.68,85.9,32350.0
2016-05-26 12:00:00,85.85,85.93,85.8,85.86,24686.0,85.85,85.93,85.8,85.86,24686.0
2016-05-26 12:30:00,85.86,86.0,85.73,85.79,28059.0,85.86,86.0,85.73,85.79,28059.0
2016-05-26 13:00:00,85.78,85.85,85.69,85.78,36010.0,85.78,85.85,85.69,85.78,36010.0
2016-05-26 13:30:00,85.79,85.82,85.62,85.75,43884.0,85.79,85.82,85.62,85.75,43884.0
2016-05-26 14:00:00,85.75,85.82,85.67,85.76,52128.0,85.75,85.82,85.67,85.76,52128.0
2016-05-26 14:30:00,85.77,85.77,85.54,85.66,56984.0,85.77,85.77,85.54,85.66,56984.0
2016-05-26 15:00:00,85.65,85.8,85.64,85.66,76862.0,85.65,85.8,85.64,85.66,76862.0
2016-05-26 15:30:00,85.68,85.85,85.62,85.81,177112.0,85.68,85.85,85.62,85.81,177112.0
2016-05-27 09:30:00,84.24,84.55,83.53,84.0,290477.0,84.24,84.55,83.53,84.0,290477.0
2016-05-27 10:00:00,83.99,84.17,83.79,83.9,144401.0,83.99,84.17,83.79,83.9,144401.0
2016-05-27 10:30:00,83.89,84.0,83.33,83.44,230779.0,83.89,84.0,83.33,83.44,230779.0
2016-05-27 11:00:00,83.44,83.67,83.4,83.63,177881.0,83.44,83.67,83.4,83.63,177881.0
2016-05-27 11:30:00,83.67,83.84,83.42,83.46,127497.0,83.67,83.84,83.42,83.46,127497.0
2016-05-27 12:00:00,83.48,83.88,83.48,83.56,87677.0,83.48,83.88,83.48,83.56,87677.0
2016-05-27 12:30:00,83.61,83.8,83.53,83.61,82346.0,83.61,83.8,83.53,83.61,82346.0
2016-05-27 13:00:00,83.6,83.72,83.19,83.2,115552.0,83.6,83.72,83.19,83.2,115552.0
2016-05-27 13:30:00,83.21,83.28,82.86,82.86,121096.0,83.21,83.28,82.86,82.86,121096.0
2016-05-27 14:00:00,82.88,83.45,82.74,83.33,228953.0,82.88,83.45,82.74,83.33,228953.0
2016-05-27 14:30:00,83.33,83.61,83.22,83.33,189818.0,83.33,83.61,83.22,83.33,189818.0
2016-05-27 15:00:00,83.34,83.56,83.33,83.42,164107.0,83.34,83.56,83.33,83.42,164107.0
2016-05-27 15:30:00,83.43,83.64,83.36,83.61,287297.0,83.43,83.64,83.36,83.61,287297.0
2016-05-31 09:30:00,83.49,84.49,82.65,84.43,340887.0,83.49,84.49,82.65,84.43,340887.0
2016-05-31 10:00:00,84.42,84.78,84.11,84.25,141963.0,84.42,84.78,84.11,84.25,141963.0
2016-05-31 10:30:00,84.23,84.25,83.99,84.13,168469.0,84.23,84.25,83.99,84.13,168469.0
2016-05-31 11:00:00,84.13,84.23,83.99,84.14,114280.0,84.13,84.23,83.99,84.14,114280.0
2016-05-31 11:30:00,84.14,84.21,83.86,84.15,87041.0,84.14,84.21,83.86,84.15,87041.0
2016-05-31 12:00:00,84.14,84.19,83.96,84.1,74730.0,84.14,84.19,83.96,84.1,74730.0
2016-05-31 12:30:00,84.11,84.17,84.04,84.09,73158.0,84.11,84.17,84.04,84.09,73158.0
2016-05-31 13:00:00,84.09,84.42,84.09,84.38,102956.0,84.09,84.42,84.09,84.38,102956.0
2016-05-31 13:30:00,84.4,84.63,84.38,84.49,82080.0,84.4,84.63,84.38,84.49,82080.0
2016-05-31 14:00:00,84.48,84.5,84.22,84.35,89674.0,84.48,84.5,84.22,84.35,89674.0
2016-05-31 14:30:00,84.37,84.41,84.26,84.28,133989.0,84.37,84.41,84.26,84.28,133989.0
2016-05-31 15:00:00,84.28,84.41,84.27,84.39,228807.0,84.28,84.41,84.27,84.39,228807.0
2016-05-31 15:30:00,84.38,85.03,84.26,84.93,867940.0,84.38,85.03,84.26,84.93,867940.0
2016-06-01 09:30:00,84.5,84.72,83.53,84.22,113520.0,84.5,84.72,83.53,84.22,113520.0
2016-06-01 10:00:00,84.24,84.56,84.1,84.1,95593.0,84.24,84.56,84.1,84.1,95593.0
2016-06-01 10:30:00,84.12,84.42,84.11,84.34,146828.0,84.12,84.42,84.11,84.34,146828.0
2016-06-01 11:00:00,84.36,84.41,84.18,84.2,94542.0,84.36,84.41,84.18,84.2,94542.0
2016-06-01 11:30:00,84.22,84.57,84.19,84.51,98468.0,84.22,84.57,84.19,84.51,98468.0
2016-06-01 12:00:00,84.51,84.54,84.33,84.35,41848.0,84.51,84.54,84.33,84.35,41848.0
2016-06-01 12:30:00,84.36,84.45,84.27,84.4,54882.0,84.36,84.45,84.27,84.4,54882.0
2016-06-01 13:00:00,84.43,84.5,84.22,84.26,76829.0,84.43,84.5,84.22,84.26,76829.0
2016-06-01 13:30:00,84.31,84.37,84.16,84.31,46510.0,84.31,84.37,84.16,84.31,46510.0
2016-06-01 14:00:00,84.32,84.57,84.26,84.49,52300.0,84.32,84.57,84.26,84.49,52300.0
2016-06-01 14:30:00,84.49,84.49,84.31,84.38,61926.0,84.49,84.49,84.31,84.38,61926.0
2016-06-01 15:00:00,84.41,84.8,84.39,84.8,79179.0,84.41,84.8,84.39,84.8,79179.0
2016-06-01 15:30:00,84.8,84.84,84.68,84.8,181349.0,84.8,84.84,84.68,84.8,181349.0
2016-06-02 09:30:00,84.71,84.92,84.48,84.75,45208.0,84.71,84.92,84.48,84.75,45208.0
2016-06-02 10:00:00,84.78,85.33,84.77,85.07,43667.0,84.78,85.33,84.77,85.07,43667.0
2016-06-02 10:30:00,85.12,85.44,85.05,85.41,91448.0,85.12,85.44,85.05,85.41,91448.0
2016-06-02 11:00:00,85.45,85.54,85.12,85.25,66660.0,85.45,85.54,85.12,85.25,66660.0
2016-06-02 11:30:00,85.24,85.25,85.1,85.16,38644.0,85.24,85.25,85.1,85.16,38644.0
2016-06-02 12:00:00,85.17,85.17,84.72,85.05,64732.0,85.17,85.17,84.72,85.05,64732.0
2016-06-02 12:30:00,85.05,85.46,85.05,85.43,72621.0,85.05,85.46,85.05,85.43,72621.0
2016-06-02 13:00:00,85.43,85.47,85.27,85.4,66855.0,85.43,85.47,85.27,85.4,66855.0
2016-06-02 13:30:00,85.39,86.02,85.38,85.91,93082.0,85.39,86.02,85.38,85.91,93082.0
2016-06-02 14:00:00,85.9,85.95,85.7,85.92,96055.0,85.9,85.95,85.7,85.92,96055.0
2016-06-02 14:30:00,85.93,85.93,85.7,85.87,70718.0,85.93,85.93,85.7,85.87,70718.0
2016-06-02 15:00:00,85.87,86.02,85.75,85.94,83510.0,85.87,86.02,85.75,85.94,83510.0
2016-06-02 15:30:00,85.93,85.98,85.6,85.77,187007.0,85.93,85.98,85.6,85.77,187007.0
2016-06-03 09:30:00,85.23,85.46,84.37,84.78,159390.0,85.23,85.46,84.37,84.78,159390.0
2016-06-03 10:00:00,84.77,84.77,84.29,84.52,54462.0,84.77,84.77,84.29,84.52,54462.0
2016-06-03 10:30:00,84.48,85.05,84.43,84.99,45544.0,84.48,85.05,84.43,84.99,45544.0
2016-06-03 11:00:00,85.04,85.09,84.84,84.94,44933.0,85.04,85.09,84.84,84.94,44933.0
2016-06-03 11:30:00,84.92,85.3,84.91,85.27,50297.0,84.92,85.3,84.91,85.27,50297.0
2016-06-03 12:00:00,85.27,85.31,84.99,85.03,62319.0,85.27,85.31,84.99,85.03,62319.0
2016-06-03 12:30:00,85.03,85.12,84.93,84.95,46609.0,85.03,85.12,84.93,84.95,46609.0
2016-06-03 13:00:00,84.96,85.05,84.9,84.92,49541.0,84.96,85.05,84.9,84.92,49541.0
2016-06-03 13:30:00,84.9,85.01,84.87,84.95,61510.0,84.9,85.01,84.87,84.95,61510.0
2016-06-03 14:00:00,84.95,85.1,84.91,85.1,79594.0,84.95,85.1,84.91,85.1,79594.0
2016-06-03 14:30:00,85.08,85.35,85.08,85.27,31532.0,85.08,85.35,85.08,85.27,31532.0
2016-06-03 15:00:00,85.27,85.27,85.02,85.04,60200.0,85.27,85.27,85.02,85.04,60200.0
2016-06-03 15:30:00,85.04,85.07,84.94,84.97,136417.0,85.04,85.07,84.94,84.97,136417.0
2016-06-06 09:30:00,85.01,85.41,85.0,85.29,57996.0,85.01,85.41,85.0,85.29,57996.0
2016-06-06 10:00:00,85.28,85.36,84.82,84.82,192536.0,85.28,85.36,84.82,84.82,192536.0
2016-06-06 10:30:00,84.85,85.12,84.85,85.08,50453.0,84.85,85.12,84.85,85.08,50453.0
2016-06-06 11:00:00,85.1,85.24,85.03,85.23,49110.0,85.1,85.24,85.03,85.23,49110.0
2016-06-06 11:30:00,85.21,85.22,84.94,84.94,68914.0,85.21,85.22,84.94,84.94,68914.0
2016-06-06 12:00:00,84.96,85.11,84.95,84.97,33949.0,84.96,85.11,84.95,84.97,33949.0
2016-06-06 12:30:00,84.96,85.05,84.76,84.9,45478.0,84.96,85.05,84.76,84.9,45478.0
2016-06-06 13:00:00,84.9,85.15,84.87,85.12,36078.0,84.9,85.15,84.87,85.12,36078.0
2016-06-06 13:30:00,85.1,85.21,85.09,85.19,24324.0,85.1,85.21,85.09,85.19,24324.0
2016-06-06 14:00:00,85.2,85.42,85.13,85.37,25808.0,85.2,85.42,85.13,85.37,25808.0
2016-06-06 14:30:00,85.38,85.38,85.24,85.27,26943.0,85.38,85.38,85.24,85.27,26943.0
2016-06-06 15:00:00,85.27,85.28,85.19,85.22,38135.0,85.27,85.28,85.19,85.22,38135.0
2016-06-06 15:30:00,85.22,85.33,85.18,85.3,147270.0,85.22,85.33,85.18,85.3,147270.0
2016-06-07 09:30:00,85.32,85.68,85.03,85.09,100024.0,85.32,85.68,85.03,85.09,100024.0
2016-06-07 10:00:00,85.07,85.09,84.89,85.03,57075.0,85.07,85.09,84.89,85.03,57075.0
2016-06-07 10:30:00,85.03,85.05,84.84,84.87,37094.0,85.03,85.05,84.84,84.87,37094.0
2016-06-07 11:00:00,84.85,84.99,84.78,84.91,46662.0,84.85,84.99,84.78,84.91,46662.0
2016-06-07 11:30:00,84.93,84.96,84.79,84.8,27455.0,84.93,84.96,84.79,84.8,27455.0
2016-06-07 12:00:00,84.79,84.87,84.71,84.83,33268.0,84.79,84.87,84.71,84.83,33268.0
2016-06-07 12:30:00,84.81,84.87,84.69,84.83,38978.0,84.81,84.87,84.69,84.83,38978.0
2016-06-07 13:00:00,84.83,84.96,84.78,84.93,29452.0,84.83,84.96,84.78,84.93,29452.0
2016-06-07 13:30:00,84.93,84.96,84.82,84.88,31264.0,84.93,84.96,84.82,84.88,31264.0
2016-06-07 14:00:00,84.87,84.95,84.8,84.87,30658.0,84.87,84.95,84.8,84.87,30658.0
2016-06-07 14:30:00,84.86,84.96,84.84,84.88,26531.0,84.86,84.96,84.84,84.88,26531.0
2016-06-07 15:00:00,84.87,84.87,84.7,84.85,73399.0,84.87,84.87,84.7,84.85,73399.0
2016-06-07 15:30:00,84.84,84.88,84.69,84.76,161279.0,84.84,84.88,84.69,84.76,161279.0
2016-06-08 09:30:00,84.8,85.4,84.8,85.4,86466.0,84.8,85.4,84.8,85.4,86466.0
2016-06-08 10:00:00,85.42,85.43,85.03,85.4,75100.0,85.42,85.43,85.03,85.4,75100.0
2016-06-08 10:30:00,85.39,85.47,85.16,85.17,48446.0,85.39,85.47,85.16,85.17,48446.0
2016-06-08 11:00:00,85.18,85.35,85.06,85.34,68621.0,85.18,85.35,85.06,85.34,68621.0
2016-06-08 11:30:00,85.34,85.68,85.34,85.5,55034.0,85.34,85.68,85.34,85.5,55034.0
2016-06-08 12:00:00,85.49,85.59,85.44,85.48,36680.0,85.49,85.59,85.44,85.48,36680.0
2016-06-08 12:30:00,85.48,85.58,85.34,85.52,35717.0,85.48,85.58,85.34,85.52,35717.0
2016-06-08 13:00:00,85.51,85.55,85.43,85.43,51870.0,85.51,85.55,85.43,85.43,51870.0
2016-06-08 13:30:00,85.44,85.54,85.43,85.47,34781.0,85.44,85.54,85.43,85.47,34781.0
2016-06-08 14:00:00,85.48,85.62,85.43,85.62,52010.0,85.48,85.62,85.43,85.62,52010.0
2016-06-08 14:30:00,85.62,85.64,85.45,85.45,38677.0,85.62,85.64,85.45,85.45,38677.0
2016-06-08 15:00:00,85.45,85.66,85.44,85.53,55299.0,85.45,85.66,85.44,85.53,55299.0
2016-06-08 15:30:00,85.51,85.64,85.46,85.59,151635.0,85.51,85.64,85.46,85.59,151635.0
2016-06-09 09:30:00,85.65,85.81,85.32,85.78,74478.0,85.65,85.81,85.32,85.78,74478.0
2016-06-09 10:00:00,85.8,85.82,85.59,85.64,83207.0,85.8,85.82,85.59,85.64,83207.0
2016-06-09 10:30:00,85.62,85.65,85.24,85.24,50095.0,85.62,85.65,85.24,85.24,50095.0
2016-06-09 11:00:00,85.26,85.45,85.22,85.23,68248.0,85.26,85.45,85.22,85.23,68248.0
2016-06-09 11:30:00,85.21,85.22,85.05,85.14,86859.0,85.21,85.22,85.05,85.14,86859.0
2016-06-09 12:00:00,85.15,85.23,84.96,85.01,47869.0,85.15,85.23,84.96,85.01,47869.0
2016-06-09 12:30:00,84.98,85.27,84.98,85.23,32135.0,84.98,85.27,84.98,85.23,32135.0
2016-06-09 13:00:00,85.22,85.38,85.2,85.29,22155.0,85.22,85.38,85.2,85.29,22155.0
2016-06-09 13:30:00,85.26,85.29,85.01,85.14,33549.0,85.26,85.29,85.01,85.14,33549.0
2016-06-09 14:00:00,85.14,85.31,85.1,85.2,40749.0,85.14,85.31,85.1,85.2,40749.0
2016-06-09 14:30:00,85.19,85.4,85.15,85.2,49972.0,85.19,85.4,85.15,85.2,49972.0
2016-06-09 15:00:00,85.21,85.33,85.18,85.26,36101.0,85.21,85.33,85.18,85.26,36101.0
2016-06-09 15:30:00,85.24,85.31,85.16,85.2,91804.0,85.24,85.31,85.16,85.2,91804.0
2016-06-10 09:30:00,84.55,84.9,84.41,84.66,102598.0,84.55,84.9,84.41,84.66,102598.0
2016-06-10 10:00:00,84.65,84.68,84.39,84.42,40200.0,84.65,84.68,84.39,84.42,40200.0
2016-06-10 10:30:00,84.4,84.56,84.32,84.45,57341.0,84.4,84.56,84.32,84.45,57341.0
2016-06-10 11:00:00,84.48,84.83,84.42,84.76,40120.0,84.48,84.83,84.42,84.76,40120.0
2016-06-10 11:30:00,84.81,84.87,84.4,84.45,33586.0,84.81,84.87,84.4,84.45,33586.0
2016-06-10 12:00:00,84.45,84.6,84.38,84.54,33531.0,84.45,84.6,84.38,84.54,33531.0
2016-06-10 12:30:00,84.54,84.54,84.29,84.35,38955.0,84.54,84.54,84.29,84.35,38955.0
2016-06-10 13:00:00,84.34,84.55,84.25,84.5,63604.0,84.34,84.55,84.25,84.5,63604.0
2016-06-10 13:30:00,84.52,84.52,84.06,84.07,37435.0,84.52,84.52,84.06,84.07,37435.0
2016-06-10 14:00:00,84.1,84.19,84.03,84.19,38935.0,84.1,84.19,84.03,84.19,38935.0
2016-06-10 14:30:00,84.18,84.24,84.0,84.16,57132.0,84.18,84.24,84.0,84.16,57132.0
2016-06-10 15:00:00,84.16,84.22,84.02,84.17,47232.0,84.16,84.22,84.02,84.17,47232.0
2016-06-10 15:30:00,84.18,84.4,84.15,84.39,116186.0,84.18,84.4,84.15,84.39,116186.0
2016-06-13 09:30:00,83.84,84.87,83.46,84.74,43515.0,83.84,84.87,83.46,84.74,43515.0
2016-06-13 10:00:00,84.71,84.86,84.51,84.83,29252.0,84.71,84.86,84.51,84.83,29252.0
2016-06-13 10:30:00,84.87,85.01,84.71,84.75,29184.0,84.87,85.01,84.71,84.75,29184.0
2016-06-13 11:00:00,84.76,84.78,84.59,84.7,22496.0,84.76,84.78,84.59,84.7,22496.0
2016-06-13 11:30:00,84.71,84.71,84.27,84.27,32877.0,84.71,84.71,84.27,84.27,32877.0
2016-06-13 12:00:00,84.24,84.55,84.24,84.52,18219.0,84.24,84.55,84.24,84.52,18219.0
2016-06-13 12:30:00,84.51,84.77,84.43,84.72,15910.0,84.51,84.77,84.43,84.72,15910.0
2016-06-13 13:00:00,84.71,84.78,84.6,84.75,23953.0,84.71,84.78,84.6,84.75,23953.0
2016-06-13 13:30:00,84.75,84.77,84.55,84.55,25451.0,84.75,84.77,84.55,84.55,25451.0
2016-06-13 14:00:00,84.56,84.78,84.52,84.58,23491.0,84.56,84.78,84.52,84.58,23491.0
2016-06-13 14:30:00,84.62,84.73,84.54,84.66,28236.0,84.62,84.73,84.54,84.66,28236.0
2016-06-13 15:00:00,84.66,84.69,84.5,84.58,36005.0,84.66,84.69,84.5,84.58,36005.0
2016-06-13 15:30:00,84.58,84.59,84.33,84.4,111782.0,84.58,84.59,84.33,84.4,111782.0
2016-06-14 09:30:00,83.64,84.35,83.43,84.1,67487.0,83.64,84.35,83.43,84.1,67487.0
2016-06-14 10:00:00,84.06,84.19,83.65,83.8,36461.0,84.06,84.19,83.65,83.8,36461.0
2016-06-14 10:30:00,83.83,83.97,83.61,83.71,37818.0,83.83,83.97,83.61,83.71,37818.0
2016-06-14 11:00:00,83.71,83.93,83.67,83.75,25215.0,83.71,83.93,83.67,83.75,25215.0
2016-06-14 11:30:00,83.74,83.89,83.62,83.82,22757.0,83.74,83.89,83.62,83.82,22757.0
2016-06-14 12:00:00,83.84,84.35,83.72,84.29,33391.0,83.84,84.35,83.72,84.29,33391.0
2016-06-14 12:30:00,84.29,84.29,84.01,84.07,16373.0,84.29,84.29,84.01,84.07,16373.0
2016-06-14 13:00:00,84.05,84.23,84.0,84.16,20367.0,84.05,84.23,84.0,84.16,20367.0
2016-06-14 13:30:00,84.17,84.29,83.94,84.05,20594.0,84.17,84.29,83.94,84.05,20594.0
2016-06-14 14:00:00,84.06,84.27,84.04,84.27,15439.0,84.06,84.27,84.04,84.27,15439.0
2016-06-14 14:30:00,84.28,84.3,83.92,84.01,33216.0,84.28,84.3,83.92,84.01,33216.0
2016-06-14 15:00:00,84.02,84.48,83.97,84.42,47097.0,84.02,84.48,83.97,84.42,47097.0
2016-06-14 15:30:00,84.46,84.47,84.22,84.33,168087.0,84.46,84.47,84.22,84.33,168087.0
2016-06-15 09:30:00,84.37,84.89,84.19,84.78,74516.0,84.37,84.89,84.19,84.78,74516.0
2016-06-15 10:00:00,84.75,84.82,84.42,84.57,39005.0,84.75,84.82,84.42,84.57,39005.0
2016-06-15 10:30:00,84.55,84.82,84.55,84.69,48851.0,84.55,84.82,84.55,84.69,48851.0
2016-06-15 11:00:00,84.68,84.8,84.63,84.63,50822.0,84.68,84.8,84.63,84.63,50822.0
2016-06-15 11:30:00,84.64,84.74,84.57,84.65,29418.0,84.64,84.74,84.57,84.65,29418.0
2016-06-15 12:00:00,84.64,84.72,84.5,84.61,36957.0,84.64,84.72,84.5,84.61,36957.0
2016-06-15 12:30:00,84.62,84.62,84.2,84.26,39522.0,84.62,84.62,84.2,84.26,39522.0
2016-06-15 13:00:00,84.26,84.44,84.23,84.39,38080.0,84.26,84.44,84.23,84.39,38080.0
2016-06-15 13:30:00,84.41,84.53,84.39,84.43,25670.0,84.41,84.53,84.39,84.43,25670.0
2016-06-15 14:00:00,84.46,84.59,84.24,84.4,49758.0,84.46,84.59,84.24,84.4,49758.0
2016-06-15 14:30:00,84.38,84.71,84.36,84.58,28809.0,84.38,84.71,84.36,84.58,28809.0
2016-06-15 15:00:00,84.57,84.62,84.42,84.53,29671.0,84.57,84.62,84.42,84.53,29671.0
2016-06-15 15:30:00,84.53,84.53,84.15,84.28,108136.0,84.53,84.53,84.15,84.28,108136.0
2016-06-16 09:30:00,82.4,82.93,81.91,82.03,400551.0,82.4,82.93,81.91,82.03,400551.0
2016-06-16 10:00:00,82.06,82.13,81.42,81.47,237600.0,82.06,82.13,81.42,81.47,237600.0
2016-06-16 10:30:00,81.47,81.64,81.38,81.42,99058.0,81.47,81.64,81.38,81.42,99058.0
2016-06-16 11:00:00,81.41,81.48,81.25,81.41,159383.0,81.41,81.48,81.25,81.41,159383.0
2016-06-16 11:30:00,81.44,81.58,81.19,81.23,78623.0,81.44,81.58,81.19,81.23,78623.0
2016-06-16 12:00:00,81.23,81.73,81.13,81.68,92975.0,81.23,81.73,81.13,81.68,92975.0
2016-06-16 12:30:00,81.63,81.8,81.45,81.51,185769.0,81.63,81.8,81.45,81.51,185769.0
2016-06-16 13:00:00,81.51,81.7,81.07,81.6,319765.0,81.51,81.7,81.07,81.6,319765.0
2016-06-16 13:30:00,81.63,81.72,81.5,81.64,58598.0,81.63,81.72,81.5,81.64,58598.0
2016-06-16 14:00:00,81.65,81.76,81.55,81.59,77246.0,81.65,81.76,81.55,81.59,77246.0
2016-06-16 14:30:00,81.61,81.77,81.61,81.7,111120.0,81.61,81.77,81.61,81.7,111120.0
2016-06-16 15:00:00,81.73,81.85,81.64,81.83,148013.0,81.73,81.85,81.64,81.83,148013.0
2016-06-16 15:30:00,81.83,81.98,81.66,81.71,414661.0,81.83,81.98,81.66,81.71,414661.0
2016-06-17 09:30:00,81.96,82.0,81.06,81.6,208672.0,81.96,82.0,81.06,81.6,208672.0
2016-06-17 10:00:00,81.63,81.75,81.39,81.48,79840.0,81.63,81.75,81.39,81.48,79840.0
2016-06-17 10:30:00,81.45,81.45,81.13,81.25,78793.0,81.45,81.45,81.13,81.25,78793.0
2016-06-17 11:00:00,81.24,81.27,80.81,80.84,67434.0,81.24,81.27,80.81,80.84,67434.0
2016-06-17 11:30:00,80.83,81.08,80.79,80.97,57285.0,80.83,81.08,80.79,80.97,57285.0
2016-06-17 12:00:00,80.98,81.12,80.82,80.89,83011.0,80.98,81.12,80.82,80.89,83011.0
2016-06-17 12:30:00,80.88,81.0,80.82,80.91,75118.0,80.88,81.0,80.82,80.91,75118.0
2016-06-17 13:00:00,80.92,81.18,80.84,81.15,124226.0,80.92,81.18,80.84,81.15,124226.0
2016-06-17 13:30:00,81.14,81.27,81.13,81.2,195139.0,81.14,81.27,81.13,81.2,195139.0
2016-06-17 14:00:00,81.22,81.37,81.17,81.3,70195.0,81.22,81.37,81.17,81.3,70195.0
2016-06-17 14:30:00,81.28,81.43,81.25,81.35,74771.0,81.28,81.43,81.25,81.35,74771.0
2016-06-17 15:00:00,81.35,81.36,81.22,81.3,71480.0,81.35,81.36,81.22,81.3,71480.0
2016-06-17 15:30:00,81.29,81.3,81.04,81.13,343819.0,81.29,81.3,81.04,81.13,343819.0
2016-06-20 09:30:00,81.54,81.91,80.81,81.47,237867.0,81.54,81.91,80.81,81.47,237867.0
2016-06-20 10:00:00,81.48,81.63,81.4,81.5,176441.0,81.48,81.63,81.4,81.5,176441.0
2016-06-20 10:30:00,81.48,81.58,81.43,81.52,131960.0,81.48,81.58,81.43,81.52,131960.0
2016-06-20 11:00:00,81.52,81.61,81.47,81.55,149501.0,81.52,81.61,81.47,81.55,149501.0
2016-06-20 11:30:00,81.53,81.6,81.21,81.29,90690.0,81.53,81.6,81.21,81.29,90690.0
2016-06-20 12:00:00,81.31,81.32,81.2,81.3,59674.0,81.31,81.32,81.2,81.3,59674.0
2016-06-20 12:30:00,81.3,81.51,81.22,81.49,59592.0,81.3,81.51,81.22,81.49,59592.0
2016-06-20 13:00:00,81.48,81.64,81.36,81.37,71118.0,81.48,81.64,81.36,81.37,71118.0
2016-06-20 13:30:00,81.36,81.65,81.35,81.58,112901.0,81.36,81.65,81.35,81.58,112901.0
2016-06-20 14:00:00,81.58,81.63,81.38,81.43,117783.0,81.58,81.63,81.38,81.43,117783.0
2016-06-20 14:30:00,81.43,81.56,81.28,81.53,91648.0,81.43,81.56,81.28,81.53,91648.0
2016-06-20 15:00:00,81.52,81.53,81.18,81.24,139280.0,81.52,81.53,81.18,81.24,139280.0
2016-06-20 15:30:00,81.23,81.44,81.16,81.25,212224.0,81.23,81.44,81.16,81.25,212224.0
2016-06-21 09:30:00,81.5,81.54,81.08,81.08,109875.0,81.5,81.54,81.08,81.08,109875.0
2016-06-21 10:00:00,81.12,81.53,81.07,81.45,73694.0,81.12,81.53,81.07,81.45,73694.0
2016-06-21 10:30:00,81.46,81.59,81.29,81.47,69403.0,81.46,81.59,81.29,81.47,69403.0
2016-06-21 11:00:00,81.44,81.58,81.33,81.47,49138.0,81.44,81.58,81.33,81.47,49138.0
2016-06-21 11:30:00,81.48,81.7,81.37,81.7,68345.0,81.48,81.7,81.37,81.7,68345.0
2016-06-21 12:00:00,81.72,81.75,81.62,81.68,21633.0,81.72,81.75,81.62,81.68,21633.0
2016-06-21 12:30:00,81.67,81.68,81.55,81.63,73148.0,81.67,81.68,81.55,81.63,73148.0
2016-06-21 13:00:00,81.62,81.76,81.55,81.62,27602.0,81.62,81.76,81.55,81.62,27602.0
2016-06-21 13:30:00,81.6,81.63,81.48,81.62,42874.0,81.6,81.63,81.48,81.62,42874.0
2016-06-21 14:00:00,81.62,81.71,81.55,81.66,77039.0,81.62,81.71,81.55,81.66,77039.0
2016-06-21 14:30:00,81.67,81.85,81.63,81.63,79545.0,81.67,81.85,81.63,81.63,79545.0
2016-06-21 15:00:00,81.65,81.72,81.59,81.67,70266.0,81.65,81.72,81.59,81.67,70266.0
2016-06-21 15:30:00,81.67,81.69,81.52,81.54,103937.0,81.67,81.69,81.52,81.54,103937.0
2016-06-22 09:30:00,81.42,82.0,81.14,81.56,65138.0,81.42,82.0,81.14,81.56,65138.0
2016-06-22 10:00:00,81.49,81.87,81.48,81.67,66649.0,81.49,81.87,81.48,81.67,66649.0
2016-06-22 10:30:00,81.66,81.84,81.58,81.73,102917.0,81.66,81.84,81.58,81.73,102917.0
2016-06-22 11:00:00,81.74,81.85,81.65,81.75,79087.0,81.74,81.85,81.65,81.75,79087.0
2016-06-22 11:30:00,81.73,81.73,81.36,81.53,35001.0,81.73,81.73,81.36,81.53,35001.0
2016-06-22 12:00:00,81.52,81.56,81.2,81.33,41739.0,81.52,81.56,81.2,81.33,41739.0
2016-06-22 12:30:00,81.32,81.53,81.25,81.43,64935.0,81.32,81.53,81.25,81.43,64935.0
2016-06-22 13:00:00,81.43,81.47,81.22,81.27,45720.0,81.43,81.47,81.22,81.27,45720.0
2016-06-22 13:30:00,81.27,81.54,81.25,81.5,43908.0,81.27,81.54,81.25,81.5,43908.0
2016-06-22 14:00:00,81.51,81.53,81.3,81.37,55134.0,81.51,81.53,81.3,81.37,55134.0
2016-06-22 14:30:00,81.39,81.4,81.1,81.17,43554.0,81.39,81.4,81.1,81.17,43554.0
2016-06-22 15:00:00,81.2,81.28,81.02,81.02,47802.0,81.2,81.28,81.02,81.02,47802.0
2016-06-22 15:30:00,81.03,81.18,80.9,80.99,128186.0,81.03,81.18,80.9,80.99,128186.0
2016-06-23 09:30:00,81.75,81.77,81.34,81.65,70947.0,81.75,81.77,81.34,81.65,70947.0
2016-06-23 10:00:00,81.66,81.92,81.62,81.68,53135.0,81.66,81.92,81.62,81.68,53135.0
2016-06-23 10:30:00,81.64,81.84,81.6,81.75,61329.0,81.64,81.84,81.6,81.75,61329.0
2016-06-23 11:00:00,81.76,81.87,81.67,81.83,101731.0,81.76,81.87,81.67,81.83,101731.0
2016-06-23 11:30:00,81.84,81.98,81.7,81.77,73965.0,81.84,81.98,81.7,81.77,73965.0
2016-06-23 12:00:00,81.79,81.89,81.73,81.77,33238.0,81.79,81.89,81.73,81.77,33238.0
2016-06-23 12:30:00,81.77,81.78,81.6,81.64,49061.0,81.77,81.78,81.6,81.64,49061.0
2016-06-23 13:00:00,81.67,81.8,81.62,81.77,48265.0,81.67,81.8,81.62,81.77,48265.0
2016-06-23 13:30:00,81.77,81.81,81.51,81.57,68684.0,81.77,81.81,81.51,81.57,68684.0
2016-06-23 14:00:00,81.58,81.8,81.5,81.8,59636.0,81.58,81.8,81.5,81.8,59636.0
2016-06-23 14:30:00,81.79,81.92,81.77,81.86,92407.0,81.79,81.92,81.77,81.86,92407.0
2016-06-23 15:00:00,81.86,81.86,81.67,81.76,65263.0,81.86,81.86,81.67,81.76,65263.0
2016-06-23 15:30:00,81.76,82.02,81.75,81.97,211983.0,81.76,82.02,81.75,81.97,211983.0
2016-06-24 09:30:00,79.01,80.49,78.56,80.27,179108.0,79.01,80.49,78.56,80.27,179108.0
2016-06-24 10:00:00,80.28,80.71,79.87,80.07,81355.0,80.28,80.71,79.87,80.07,81355.0
2016-06-24 10:30:00,80.11,80.29,79.91,80.01,88994.0,80.11,80.29,79.91,80.01,88994.0
2016-06-24 11:00:00,80.06,80.19,79.69,79.91,64650.0,80.06,80.19,79.69,79.91,64650.0
2016-06-24 11:30:00,79.89,80.12,79.71,79.75,58838.0,79.89,80.12,79.71,79.75,58838.0
2016-06-24 12:00:00,79.74,79.81,79.33,79.43,55401.0,79.74,79.81,79.33,79.43,55401.0
2016-06-24 12:30:00,79.43,79.54,79.0,79.05,106482.0,79.43,79.54,79.0,79.05,106482.0
2016-06-24 13:00:00,79.09,79.15,78.86,78.91,71303.0,79.09,79.15,78.86,78.91,71303.0
2016-06-24 13:30:00,78.9,79.18,78.9,78.96,71647.0,78.9,79.18,78.9,78.96,71647.0
2016-06-24 14:00:00,78.97,79.05,78.66,78.79,46493.0,78.97,79.05,78.66,78.79,46493.0
2016-06-24 14:30:00,78.78,79.01,78.59,78.87,70808.0,78.78,79.01,78.59,78.87,70808.0
2016-06-24 15:00:00,78.85,78.89,78.29,78.34,117939.0,78.85,78.89,78.29,78.34,117939.0
2016-06-24 15:30:00,78.34,78.6,78.11,78.17,463188.0,78.34,78.6,78.11,78.17,463188.0
2016-06-27 09:30:00,77.49,77.81,76.75,77.34,133841.0,77.49,77.81,76.75,77.34,133841.0
2016-06-27 10:00:00,77.37,77.45,76.75,76.8,115359.0,77.37,77.45,76.75,76.8,115359.0
2016-06-27 10:30:00,76.78,77.08,76.58,76.62,148379.0,76.78,77.08,76.58,76.62,148379.0
2016-06-27 11:00:00,76.67,76.97,76.6,76.93,96176.0,76.67,76.97,76.6,76.93,96176.0
2016-06-27 11:30:00,76.91,77.18,76.83,77.01,73663.0,76.91,77.18,76.83,77.01,73663.0
2016-06-27 12:00:00,77.01,77.15,76.8,77.12,39232.0,77.01,77.15,76.8,77.12,39232.0
2016-06-27 12:30:00,77.13,77.19,76.86,77.0,42434.0,77.13,77.19,76.86,77.0,42434.0
2016-06-27 13:00:00,76.99,77.19,76.93,77.15,67950.0,76.99,77.19,76.93,77.15,67950.0
2016-06-27 13:30:00,77.15,77.18,76.88,77.08,99386.0,77.15,77.18,76.88,77.08,99386.0
2016-06-27 14:00:00,77.05,77.23,76.96,77.19,72253.0,77.05,77.23,76.96,77.19,72253.0
2016-06-27 14:30:00,77.21,77.23,76.85,76.94,131113.0,77.21,77.23,76.85,76.94,131113.0
2016-06-27 15:00:00,76.95,77.13,76.79,76.9,159621.0,76.95,77.13,76.79,76.9,159621.0
2016-06-27 15:30:00,76.9,77.31,76.85,77.06,284022.0,76.9,77.31,76.85,77.06,284022.0
2016-06-28 09:30:00,78.27,78.5,77.62,77.77,104794.0,78.27,78.5,77.62,77.77,104794.0
2016-06-28 10:00:00,77.83,77.96,77.23,77.44,96914.0,77.83,77.96,77.23,77.44,96914.0
2016-06-28 10:30:00,77.45,77.62,77.04,77.18,142056.0,77.45,77.62,77.04,77.18,142056.0
2016-06-28 11:00:00,77.18,77.46,76.9,76.92,77454.0,77.18,77.46,76.9,76.92,77454.0
2016-06-28 11:30:00,76.92,77.37,76.92,77.31,101935.0,76.92,77.37,76.92,77.31,101935.0
2016-06-28 12:00:00,77.32,77.32,77.08,77.13,63306.0,77.32,77.32,77.08,77.13,63306.0
2016-06-28 12:30:00,77.14,77.28,77.13,77.22,52571.0,77.14,77.28,77.13,77.22,52571.0
2016-06-28 13:00:00,77.22,77.27,77.07,77.17,36597.0,77.22,77.27,77.07,77.17,36597.0
2016-06-28 13:30:00,77.14,77.25,77.09,77.23,49534.0,77.14,77.25,77.09,77.23,49534.0
2016-06-28 14:00:00,77.24,77.25,77.04,77.2,54162.0,77.24,77.25,77.04,77.2,54162.0
2016-06-28 14:30:00,77.22,77.52,77.12,77.45,169912.0,77.22,77.52,77.12,77.45,169912.0
2016-06-28 15:00:00,77.47,77.55,77.28,77.41,106543.0,77.47,77.55,77.28,77.41,106543.0
2016-06-28 15:30:00,77.41,77.43,77.32,77.4,256150.0,77.41,77.43,77.32,77.4,256150.0
2016-06-29 09:30:00,77.88,77.97,76.52,77.77,174480.0,77.88,77.97,76.52,77.77,174480.0
2016-06-29 10:00:00,77.78,77.83,77.49,77.53,146337.0,77.78,77.83,77.49,77.53,146337.0
2016-06-29 10:30:00,77.52,77.76,77.32,77.75,192403.0,77.52,77.76,77.32,77.75,192403.0
2016-06-29 11:00:00,77.75,77.94,77.62,77.87,181283.0,77.75,77.94,77.62,77.87,181283.0
2016-06-29 11:30:00,77.87,77.95,77.76,77.76,128536.0,77.87,77.95,77.76,77.76,128536.0
2016-06-29 12:00:00,77.77,77.85,77.7,77.78,169801.0,77.77,77.85,77.7,77.78,169801.0
2016-06-29 12:30:00,77.79,77.87,77.63,77.7,84663.0,77.79,77.87,77.63,77.7,84663.0
2016-06-29 13:00:00,77.71,77.83,77.61,77.8,149224.0,77.71,77.83,77.61,77.8,149224.0
2016-06-29 13:30:00,77.81,77.95,77.71,77.89,115904.0,77.81,77.95,77.71,77.89,115904.0
2016-06-29 14:00:00,77.89,77.91,77.77,77.89,103702.0,77.89,77.91,77.77,77.89,103702.0
2016-06-29 14:30:00,77.89,77.94,77.76,77.9,132176.0,77.89,77.94,77.76,77.9,132176.0
2016-06-29 15:00:00,77.91,78.17,77.86,78.04,177350.0,77.91,78.17,77.86,78.04,177350.0
2016-06-29 15:30:00,78.04,78.04,77.85,78.0,376967.0,78.04,78.04,77.85,78.0,376967.0
2016-06-30 09:30:00,78.11,78.56,77.85,77.94,176145.0,78.11,78.56,77.85,77.94,176145.0
2016-06-30 10:00:00,77.96,78.23,77.89,78.15,153390.0,77.96,78.23,77.89,78.15,153390.0
2016-06-30 10:30:00,78.17,78.87,78.14,78.83,178893.0,78.17,78.87,78.14,78.83,178893.0
2016-06-30 11:00:00,78.83,79.2,78.74,79.19,102770.0,78.83,79.2,78.74,79.19,102770.0
2016-06-30 11:30:00,79.21,79.32,79.03,79.1,117122.0,79.21,79.32,79.03,79.1,117122.0
2016-06-30 12:00:00,79.09,79.57,79.06,79.56,62498.0,79.09,79.57,79.06,79.56,62498.0
2016-06-30 12:30:00,79.58,79.6,79.29,79.44,37510.0,79.58,79.6,79.29,79.44,37510.0
2016-06-30 13:00:00,79.46,79.52,79.28,79.37,55823.0,79.46,79.52,79.28,79.37,55823.0
2016-06-30 13:30:00,79.37,79.54,79.3,79.5,56318.0,79.37,79.54,79.3,79.5,56318.0
2016-06-30 14:00:00,79.5,79.71,79.42,79.59,83566.0,79.5,79.71,79.42,79.59,83566.0
2016-06-30 14:30:00,79.6,79.88,79.59,79.87,75707.0,79.6,79.88,79.59,79.87,75707.0
2016-06-30 15:00:00,79.87,79.87,79.49,79.69,101471.0,79.87,79.87,79.49,79.69,101471.0
2016-06-30 15:30:00,79.69,79.75,79.44,79.71,365136.0,79.69,79.75,79.44,79.71,365136.0
2016-07-01 09:30:00,80.0,80.03,79.55,79.73,109972.0,80.0,80.03,79.55,79.73,109972.0
2016-07-01 10:00:00,79.8,79.92,79.35,79.39,76481.0,79.8,79.92,79.35,79.39,76481.0
2016-07-01 10:30:00,79.39,79.98,79.2,79.87,120454.0,79.39,79.98,79.2,79.87,120454.0
2016-07-01 11:00:00,79.85,80.0,79.83,79.98,84469.0,79.85,80.0,79.83,79.98,84469.0
2016-07-01 11:30:00,79.98,80.24,79.96,80.13,124687.0,79.98,80.24,79.96,80.13,124687.0
2016-07-01 12:00:00,80.09,80.14,79.72,79.8,46461.0,80.09,80.14,79.72,79.8,46461.0
2016-07-01 12:30:00,79.8,79.93,79.63,79.93,47446.0,79.8,79.93,79.63,79.93,47446.0
2016-07-01 13:00:00,79.92,79.98,79.76,79.78,52489.0,79.92,79.98,79.76,79.78,52489.0
2016-07-01 13:30:00,79.78,80.01,79.78,79.86,60060.0,79.78,80.01,79.78,79.86,60060.0
2016-07-01 14:00:00,79.85,79.91,79.79,79.83,67015.0,79.85,79.91,79.79,79.83,67015.0
2016-07-01 14:30:00,79.83,79.86,79.68,79.79,54555.0,79.83,79.86,79.68,79.79,54555.0
2016-07-01 15:00:00,79.8,79.98,79.79,79.9,57355.0,79.8,79.98,79.79,79.9,57355.0
2016-07-01 15:30:00,79.88,79.88,79.59,79.61,135943.0,79.88,79.88,79.59,79.61,135943.0
2016-07-05 09:30:00,79.0,79.48,78.54,78.99,86544.0,79.0,79.48,78.54,78.99,86544.0
2016-07-05 10:00:00,79.0,79.4,78.94,79.34,72127.0,79.0,79.4,78.94,79.34,72127.0
2016-07-05 10:30:00,79.29,79.9,79.29,79.89,103400.0,79.29,79.9,79.29,79.89,103400.0
2016-07-05 11:00:00,79.84,79.89,79.59,79.67,92446.0,79.84,79.89,79.59,79.67,92446.0
2016-07-05 11:30:00,79.68,79.72,79.45,79.49,45436.0,79.68,79.72,79.45,79.49,45436.0
2016-07-05 12:00:00,79.53,79.68,79.34,79.65,87396.0,79.53,79.68,79.34,79.65,87396.0
2016-07-05 12:30:00,79.67,79.69,79.45,79.58,50723.0,79.67,79.69,79.45,79.58,50723.0
2016-07-05 13:00:00,79.6,79.65,79.51,79.54,51160.0,79.6,79.65,79.51,79.54,51160.0
2016-07-05 13:30:00,79.53,79.69,79.43,79.43,73078.0,79.53,79.69,79.43,79.43,73078.0
2016-07-05 14:00:00,79.47,79.6,79.43,79.58,48731.0,79.47,79.6,79.43,79.58,48731.0
2016-07-05 14:30:00,79.57,79.62,79.5,79.59,38699.0,79.57,79.62,79.5,79.59,38699.0
2016-07-05 15:00:00,79.58,79.66,79.49,79.6,74178.0,79.58,79.66,79.49,79.6,74178.0
2016-07-05 15:30:00,79.6,79.8,79.57,79.75,200794.0,79.6,79.8,79.57,79.75,200794.0
2016-07-06 09:30:00,79.26,79.84,79.11,79.4,116903.0,79.26,79.84,79.11,79.4,116903.0
2016-07-06 10:00:00,79.4,79.89,79.38,79.88,140193.0,79.4,79.89,79.38,79.88,140193.0
2016-07-06 10:30:00,79.87,80.59,79.74,80.59,164923.0,79.87,80.59,79.74,80.59,164923.0
2016-07-06 11:00:00,80.58,81.11,80.57,80.92,268726.0,80.58,81.11,80.57,80.92,268726.0
2016-07-06 11:30:00,80.91,81.09,80.7,80.97,133263.0,80.91,81.09,80.7,80.97,133263.0
2016-07-06 12:00:00,80.97,81.28,80.97,81.23,83846.0,80.97,81.28,80.97,81.23,83846.0
2016-07-06 12:30:00,81.26,81.69,81.2,81.61,190341.0,81.26,81.69,81.2,81.61,190341.0
2016-07-06 13:00:00,81.58,81.79,81.52,81.65,161429.0,81.58,81.79,81.52,81.65,161429.0
2016-07-06 13:30:00,81.66,81.74,81.46,81.52,174604.0,81.66,81.74,81.46,81.52,174604.0
2016-07-06 14:00:00,81.53,81.7,81.36,81.59,171510.0,81.53,81.7,81.36,81.59,171510.0
2016-07-06 14:30:00,81.6,81.86,81.58,81.77,145959.0,81.6,81.86,81.58,81.77,145959.0
2016-07-06 15:00:00,81.77,81.79,81.61,81.72,261316.0,81.77,81.79,81.61,81.72,261316.0
2016-07-06 15:30:00,81.72,81.92,81.52,81.63,404750.0,81.72,81.92,81.52,81.63,404750.0
2016-07-07 09:30:00,81.48,81.99,81.27,81.67,124071.0,81.48,81.99,81.27,81.67,124071.0
2016-07-07 10:00:00,81.71,81.77,81.4,81.7,111994.0,81.71,81.77,81.4,81.7,111994.0
2016-07-07 10:30:00,81.72,81.78,81.46,81.47,119233.0,81.72,81.78,81.46,81.47,119233.0
2016-07-07 11:00:00,81.43,81.73,81.42,81.55,138643.0,81.43,81.73,81.42,81.55,138643.0
2016-07-07 11:30:00,81.54,81.74,81.51,81.63,73046.0,81.54,81.74,81.51,81.63,73046.0
2016-07-07 12:00:00,81.64,81.79,81.56,81.69,56419.0,81.64,81.79,81.56,81.69,56419.0
2016-07-07 12:30:00,81.7,81.89,81.59,81.63,52582.0,81.7,81.89,81.59,81.63,52582.0
2016-07-07 13:00:00,81.64,81.97,81.53,81.88,57466.0,81.64,81.97,81.53,81.88,57466.0
2016-07-07 13:30:00,81.89,81.97,81.64,81.79,58864.0,81.89,81.97,81.64,81.79,58864.0
2016-07-07 14:00:00,81.8,81.8,81.49,81.66,103105.0,81.8,81.8,81.49,81.66,103105.0
2016-07-07 14:30:00,81.68,81.7,81.49,81.53,120231.0,81.68,81.7,81.49,81.53,120231.0
2016-07-07 15:00:00,81.53,81.8,81.53,81.8,89657.0,81.53,81.8,81.53,81.8,89657.0
2016-07-07 15:30:00,81.81,81.94,81.8,81.85,197758.0,81.81,81.94,81.8,81.85,197758.0
2016-07-08 09:30:00,82.06,82.98,81.97,82.97,98919.0,82.06,82.98,81.97,82.97,98919.0
2016-07-08 10:00:00,83.0,83.15,82.83,82.93,85091.0,83.0,83.15,82.83,82.93,85091.0
2016-07-08 10:30:00,82.9,83.15,82.74,83.07,82109.0,82.9,83.15,82.74,83.07,82109.0
2016-07-08 11:00:00,83.07,83.14,82.85,83.1,92011.0,83.07,83.14,82.85,83.1,92011.0
2016-07-08 11:30:00,83.09,83.2,83.01,83.12,92736.0,83.09,83.2,83.01,83.12,92736.0
2016-07-08 12:00:00,83.12,83.17,83.03,83.11,61595.0,83.12,83.17,83.03,83.11,61595.0
2016-07-08 12:30:00,83.12,83.19,82.96,82.98,63797.0,83.12,83.19,82.96,82.98,63797.0
2016-07-08 13:00:00,82.97,83.05,82.91,83.05,47951.0,82.97,83.05,82.91,83.05,47951.0
2016-07-08 13:30:00,83.05,83.05,82.92,83.02,39657.0,83.05,83.05,82.92,83.02,39657.0
2016-07-08 14:00:00,83.04,83.2,83.04,83.08,55609.0,83.04,83.2,83.04,83.08,55609.0
2016-07-08 14:30:00,83.08,83.15,83.0,83.02,78454.0,83.08,83.15,83.0,83.02,78454.0
2016-07-08 15:00:00,83.03,83.09,82.99,83.01,99481.0,83.03,83.09,82.99,83.01,99481.0
2016-07-08 15:30:00,83.01,83.16,83.0,83.14,157543.0,83.01,83.16,83.0,83.14,157543.0
2016-07-11 09:30:00,82.1,82.78,81.41,82.75,268845.0,82.1,82.78,81.41,82.75,268845.0
2016-07-11 10:00:00,82.79,82.8,82.22,82.42,83806.0,82.79,82.8,82.22,82.42,83806.0
2016-07-11 10:30:00,82.42,82.48,82.25,82.41,74395.0,82.42,82.48,82.25,82.41,74395.0
2016-07-11 11:00:00,82.42,82.49,82.25,82.28,103442.0,82.42,82.49,82.25,82.28,103442.0
2016-07-11 11:30:00,82.26,82.5,82.23,82.46,97443.0,82.26,82.5,82.23,82.46,97443.0
2016-07-11 12:00:00,82.45,82.52,82.36,82.36,38379.0,82.45,82.52,82.36,82.36,38379.0
2016-07-11 12:30:00,82.39,82.52,82.36,82.44,51461.0,82.39,82.52,82.36,82.44,51461.0
2016-07-11 13:00:00,82.45,82.47,82.4,82.44,45949.0,82.45,82.47,82.4,82.44,45949.0
2016-07-11 13:30:00,82.43,82.5,82.42,82.44,52718.0,82.43,82.5,82.42,82.44,52718.0
2016-07-11 14:00:00,82.44,82.5,82.36,82.45,80738.0,82.44,82.5,82.36,82.45,80738.0
2016-07-11 14:30:00,82.45,82.55,82.41,82.54,33176.0,82.45,82.55,82.41,82.54,33176.0
2016-07-11 15:00:00,82.54,82.6,82.49,82.5,37803.0,82.54,82.6,82.49,82.5,37803.0
2016-07-11 15:30:00,82.49,82.57,82.43,82.49,151785.0,82.49,82.57,82.43,82.49,151785.0
2016-07-12 09:30:00,82.32,82.46,81.5,82.0,605578.0,82.32,82.46,81.5,82.0,605578.0
2016-07-12 10:00:00,82.0,82.01,81.28,81.32,176466.0,82.0,82.01,81.28,81.32,176466.0
2016-07-12 10:30:00,81.3,81.63,81.21,81.58,154490.0,81.3,81.63,81.21,81.58,154490.0
2016-07-12 11:00:00,81.58,81.62,81.26,81.43,136660.0,81.58,81.62,81.26,81.43,136660.0
2016-07-12 11:30:00,81.45,81.62,81.4,81.52,72082.0,81.45,81.62,81.4,81.52,72082.0
2016-07-12 12:00:00,81.51,81.8,81.5,81.6,87984.0,81.51,81.8,81.5,81.6,87984.0
2016-07-12 12:30:00,81.63,81.66,81.49,81.62,81027.0,81.63,81.66,81.49,81.62,81027.0
2016-07-12 13:00:00,81.63,81.77,81.55,81.75,68172.0,81.63,81.77,81.55,81.75,68172.0
2016-07-12 13:30:00,81.75,81.8,81.55,81.62,107792.0,81.75,81.8,81.55,81.62,107792.0
2016-07-12 14:00:00,81.6,81.71,81.59,81.66,78318.0,81.6,81.71,81.59,81.66,78318.0
2016-07-12 14:30:00,81.65,81.75,81.61,81.62,89922.0,81.65,81.75,81.61,81.62,89922.0
2016-07-12 15:00:00,81.63,81.65,81.33,81.34,191905.0,81.63,81.65,81.33,81.34,191905.0
2016-07-12 15:30:00,81.34,81.52,81.32,81.46,330717.0,81.34,81.52,81.32,81.46,330717.0
2016-07-13 09:30:00,81.76,82.0,80.86,81.99,111898.0,81.76,82.0,80.86,81.99,111898.0
2016-07-13 10:00:00,82.0,82.24,81.95,82.11,107905.0,82.0,82.24,81.95,82.11,107905.0
2016-07-13 10:30:00,82.12,82.2,81.95,82.03,76475.0,82.12,82.2,81.95,82.03,76475.0
2016-07-13 11:00:00,82.0,82.05,81.83,81.9,118065.0,82.0,82.05,81.83,81.9,118065.0
2016-07-13 11:30:00,81.93,82.0,81.85,81.95,59426.0,81.93,82.0,81.85,81.95,59426.0
2016-07-13 12:00:00,81.95,81.97,81.87,81.89,42766.0,81.95,81.97,81.87,81.89,42766.0
2016-07-13 12:30:00,81.88,82.02,81.86,81.97,37347.0,81.88,82.02,81.86,81.97,37347.0
2016-07-13 13:00:00,81.97,82.02,81.88,81.89,37774.0,81.97,82.02,81.88,81.89,37774.0
2016-07-13 13:30:00,81.9,82.03,81.9,81.96,48761.0,81.9,82.03,81.9,81.96,48761.0
2016-07-13 14:00:00,81.97,82.06,81.93,82.01,47623.0,81.97,82.06,81.93,82.01,47623.0
2016-07-13 14:30:00,82.0,82.0,81.85,81.93,56067.0,82.0,82.0,81.85,81.93,56067.0
2016-07-13 15:00:00,81.93,82.0,81.85,81.87,60666.0,81.93,82.0,81.85,81.87,60666.0
2016-07-13 15:30:00,81.86,82.0,81.82,81.92,148408.0,81.86,82.0,81.82,81.92,148408.0
2016-07-14 09:30:00,82.19,82.42,81.88,81.88,129312.0,82.19,82.42,81.88,81.88,129312.0
2016-07-14 10:00:00,81.89,82.06,81.88,81.97,58576.0,81.89,82.06,81.88,81.97,58576.0
2016-07-14 10:30:00,81.99,82.03,81.79,81.81,85654.0,81.99,82.03,81.79,81.81,85654.0
2016-07-14 11:00:00,81.82,81.9,81.75,81.76,53315.0,81.82,81.9,81.75,81.76,53315.0
2016-07-14 11:30:00,81.76,81.76,81.55,81.62,49778.0,81.76,81.76,81.55,81.62,49778.0
2016-07-14 12:00:00,81.59,81.67,81.59,81.65,45559.0,81.59,81.67,81.59,81.65,45559.0
2016-07-14 12:30:00,81.65,81.75,81.65,81.69,39484.0,81.65,81.75,81.65,81.69,39484.0
2016-07-14 13:00:00,81.7,81.75,81.57,81.58,37848.0,81.7,81.75,81.57,81.58,37848.0
2016-07-14 13:30:00,81.58,81.71,81.55,81.65,67734.0,81.58,81.71,81.55,81.65,67734.0
2016-07-14 14:00:00,81.65,81.84,81.64,81.78,60207.0,81.65,81.84,81.64,81.78,60207.0
2016-07-14 14:30:00,81.79,81.92,81.77,81.84,42473.0,81.79,81.92,81.77,81.84,42473.0
2016-07-14 15:00:00,81.84,81.93,81.78,81.79,67005.0,81.84,81.93,81.78,81.79,67005.0
2016-07-14 15:30:00,81.8,81.8,81.66,81.66,128769.0,81.8,81.8,81.66,81.66,128769.0
2016-07-15 09:30:00,82.15,82.37,81.14,81.15,96535.0,82.15,82.37,81.14,81.15,96535.0
2016-07-15 10:00:00,81.17,81.53,81.15,81.49,51893.0,81.17,81.53,81.15,81.49,51893.0
2016-07-15 10:30:00,81.48,81.49,81.28,81.33,57430.0,81.48,81.49,81.28,81.33,57430.0
2016-07-15 11:00:00,81.36,81.38,81.1,81.27,60857.0,81.36,81.38,81.1,81.27,60857.0
2016-07-15 11:30:00,81.25,81.32,81.13,81.18,45263.0,81.25,81.32,81.13,81.18,45263.0
2016-07-15 12:00:00,81.18,81.34,81.18,81.29,33474.0,81.18,81.34,81.18,81.29,33474.0
2016-07-15 12:30:00,81.3,81.34,81.22,81.26,27534.0,81.3,81.34,81.22,81.26,27534.0
2016-07-15 13:00:00,81.27,81.39,81.26,81.36,34538.0,81.27,81.39,81.26,81.36,34538.0
2016-07-15 13:30:00,81.36,81.44,81.3,81.33,33290.0,81.36,81.44,81.3,81.33,33290.0
2016-07-15 14:00:00,81.35,81.41,81.24,81.26,39363.0,81.35,81.41,81.24,81.26,39363.0
2016-07-15 14:30:00,81.27,81.38,81.23,81.38,43931.0,81.27,81.38,81.23,81.38,43931.0
2016-07-15 15:00:00,81.37,81.37,81.25,81.27,64770.0,81.37,81.37,81.25,81.27,64770.0
2016-07-15 15:30:00,81.29,81.31,81.13,81.17,145136.0,81.29,81.31,81.13,81.17,145136.0
2016-07-18 09:30:00,81.58,81.83,81.16,81.8,105377.0,81.58,81.83,81.16,81.8,105377.0
2016-07-18 10:00:00,81.82,82.34,81.81,82.24,73083.0,81.82,82.34,81.81,82.24,73083.0
2016-07-18 10:30:00,82.28,82.49,82.18,82.18,73114.0,82.28,82.49,82.18,82.18,73114.0
2016-07-18 11:00:00,82.19,82.33,82.14,82.2,54884.0,82.19,82.33,82.14,82.2,54884.0
2016-07-18 11:30:00,82.19,82.21,81.99,82.01,37279.0,82.19,82.21,81.99,82.01,37279.0
2016-07-18 12:00:00,82.0,82.1,81.93,82.09,40819.0,82.0,82.1,81.93,82.09,40819.0
2016-07-18 12:30:00,82.06,82.1,81.98,82.02,37574.0,82.06,82.1,81.98,82.02,37574.0
2016-07-18 13:00:00,82.02,82.14,81.94,82.12,33752.0,82.02,82.14,81.94,82.12,33752.0
2016-07-18 13:30:00,82.1,82.32,82.09,82.2,49712.0,82.1,82.32,82.09,82.2,49712.0
2016-07-18 14:00:00,82.22,82.23,82.03,82.1,29285.0,82.22,82.23,82.03,82.1,29285.0
2016-07-18 14:30:00,82.1,82.23,82.01,82.18,45364.0,82.1,82.23,82.01,82.18,45364.0
2016-07-18 15:00:00,82.17,82.17,82.02,82.11,42597.0,82.17,82.17,82.02,82.11,42597.0
2016-07-18 15:30:00,82.09,82.15,81.96,81.97,108813.0,82.09,82.15,81.96,81.97,108813.0
2016-07-19 09:30:00,81.51,82.2,81.51,81.72,75302.0,81.51,82.2,81.51,81.72,75302.0
2016-07-19 10:00:00,81.73,81.78,81.4,81.4,33608.0,81.73,81.78,81.4,81.4,33608.0
2016-07-19 10:30:00,81.44,81.47,81.19,81.39,53066.0,81.44,81.47,81.19,81.39,53066.0
2016-07-19 11:00:00,81.42,81.5,81.25,81.29,33462.0,81.42,81.5,81.25,81.29,33462.0
2016-07-19 11:30:00,81.29,81.33,81.17,81.25,31444.0,81.29,81.33,81.17,81.25,31444.0
2016-07-19 12:00:00,81.25,81.29,81.12,81.12,21936.0,81.25,81.29,81.12,81.12,21936.0
2016-07-19 12:30:00,81.14,81.21,81.07,81.13,39677.0,81.14,81.21,81.07,81.13,39677.0
2016-07-19 13:00:00,81.14,81.17,81.01,81.02,34428.0,81.14,81.17,81.01,81.02,34428.0
2016-07-19 13:30:00,81.03,81.05,80.96,80.97,35967.0,81.03,81.05,80.96,80.97,35967.0
2016-07-19 14:00:00,80.98,81.11,80.97,81.11,36424.0,80.98,81.11,80.97,81.11,36424.0
2016-07-19 14:30:00,81.12,81.12,81.0,81.02,33514.0,81.12,81.12,81.0,81.02,33514.0
2016-07-19 15:00:00,81.03,81.05,80.92,80.94,50933.0,81.03,81.05,80.92,80.94,50933.0
2016-07-19 15:30:00,80.93,81.19,80.92,81.17,163885.0,80.93,81.19,80.92,81.17,163885.0
2016-07-20 09:30:00,81.97,81.97,81.06,81.6,139243.0,81.97,81.97,81.06,81.6,139243.0
2016-07-20 10:00:00,81.6,81.97,81.58,81.96,41265.0,81.6,81.97,81.58,81.96,41265.0
2016-07-20 10:30:00,81.96,82.18,81.93,82.17,49533.0,81.96,82.18,81.93,82.17,49533.0
2016-07-20 11:00:00,82.16,82.46,82.11,82.43,50803.0,82.16,82.46,82.11,82.43,50803.0
2016-07-20 11:30:00,82.45,82.63,82.35,82.58,45176.0,82.45,82.63,82.35,82.58,45176.0
2016-07-20 12:00:00,82.57,82.65,82.39,82.62,59791.0,82.57,82.65,82.39,82.62,59791.0
2016-07-20 12:30:00,82.61,82.62,82.38,82.38,30649.0,82.61,82.62,82.38,82.38,30649.0
2016-07-20 13:00:00,82.38,82.57,82.29,82.55,55964.0,82.38,82.57,82.29,82.55,55964.0
2016-07-20 13:30:00,82.54,82.74,82.5,82.7,82389.0,82.54,82.74,82.5,82.7,82389.0
2016-07-20 14:00:00,82.68,82.73,82.46,82.52,38749.0,82.68,82.73,82.46,82.52,38749.0
2016-07-20 14:30:00,82.51,82.55,82.43,82.45,42800.0,82.51,82.55,82.43,82.45,42800.0
2016-07-20 15:00:00,82.44,82.46,82.28,82.33,45460.0,82.44,82.46,82.28,82.33,45460.0
2016-07-20 15:30:00,82.33,82.51,82.25,82.26,129475.0,82.33,82.51,82.25,82.26,129475.0
2016-07-21 09:30:00,81.9,82.17,81.67,81.87,71615.0,81.9,82.17,81.67,81.87,71615.0
2016-07-21 10:00:00,81.85,81.87,81.52,81.57,28646.0,81.85,81.87,81.52,81.57,28646.0
2016-07-21 10:30:00,81.59,81.69,81.43,81.58,40886.0,81.59,81.69,81.43,81.58,40886.0
2016-07-21 11:00:00,81.59,81.74,81.51,81.61,33300.0,81.59,81.74,81.51,81.61,33300.0
2016-07-21 11:30:00,81.6,81.63,81.24,81.41,40328.0,81.6,81.63,81.24,81.41,40328.0
2016-07-21 12:00:00,81.39,81.43,81.16,81.28,60877.0,81.39,81.43,81.16,81.28,60877.0
2016-07-21 12:30:00,81.3,81.33,81.2,81.26,42071.0,81.3,81.33,81.2,81.26,42071.0
2016-07-21 13:00:00,81.27,81.33,81.15,81.28,56401.0,81.27,81.33,81.15,81.28,56401.0
2016-07-21 13:30:00,81.29,81.3,81.21,81.23,31993.0,81.29,81.3,81.21,81.23,31993.0
2016-07-21 14:00:00,81.24,81.33,81.19,81.29,27635.0,81.24,81.33,81.19,81.29,27635.0
2016-07-21 14:30:00,81.28,81.35,81.23,81.28,31927.0,81.28,81.35,81.23,81.28,31927.0
2016-07-21 15:00:00,81.26,81.28,81.19,81.28,70508.0,81.26,81.28,81.19,81.28,70508.0
2016-07-21 15:30:00,81.3,81.42,81.25,81.35,173257.0,81.3,81.42,81.25,81.35,173257.0
2016-07-22 09:30:00,81.67,81.67,81.05,81.14,154941.0,81.67,81.67,81.05,81.14,154941.0
2016-07-22 10:00:00,81.14,81.25,80.93,81.15,133584.0,81.14,81.25,80.93,81.15,133584.0
2016-07-22 10:30:00,81.15,81.7,81.14,81.51,114775.0,81.15,81.7,81.14,81.51,114775.0
2016-07-22 11:00:00,81.51,81.8,81.51,81.75,90655.0,81.51,81.8,81.51,81.75,90655.0
2016-07-22 11:30:00,81.74,81.8,81.66,81.76,98150.0,81.74,81.8,81.66,81.76,98150.0
2016-07-22 12:00:00,81.77,81.77,81.56,81.67,60090.0,81.77,81.77,81.56,81.67,60090.0
2016-07-22 12:30:00,81.65,81.82,81.56,81.65,98428.0,81.65,81.82,81.56,81.65,98428.0
2016-07-22 13:00:00,81.64,81.65,81.47,81.58,65437.0,81.64,81.65,81.47,81.58,65437.0
2016-07-22 13:30:00,81.58,81.68,81.52,81.55,65800.0,81.58,81.68,81.52,81.55,65800.0
2016-07-22 14:00:00,81.53,81.69,81.47,81.5,78475.0,81.53,81.69,81.47,81.5,78475.0
2016-07-22 14:30:00,81.5,81.65,81.5,81.58,107467.0,81.5,81.65,81.5,81.58,107467.0
2016-07-22 15:00:00,81.59,81.74,81.49,81.65,136271.0,81.59,81.74,81.49,81.65,136271.0
2016-07-22 15:30:00,81.66,81.77,81.63,81.73,235930.0,81.66,81.77,81.63,81.73,235930.0
2016-07-25 09:30:00,81.82,82.26,81.74,82.09,290024.0,81.82,82.26,81.74,82.09,290024.0
2016-07-25 10:00:00,82.1,82.68,81.97,82.66,163437.0,82.1,82.68,81.97,82.66,163437.0
2016-07-25 10:30:00,82.66,83.59,82.66,83.34,206313.0,82.66,83.59,82.66,83.34,206313.0
2016-07-25 11:00:00,83.32,83.37,82.86,82.89,121023.0,83.32,83.37,82.86,82.89,121023.0
2016-07-25 11:30:00,82.87,83.41,82.75,83.23,144591.0,82.87,83.41,82.75,83.23,144591.0
2016-07-25 12:00:00,83.23,83.46,83.22,83.42,74294.0,83.23,83.46,83.22,83.42,74294.0
2016-07-25 12:30:00,83.42,83.6,83.32,83.47,100783.0,83.42,83.6,83.32,83.47,100783.0
2016-07-25 13:00:00,83.49,83.82,83.36,83.7,120894.0,83.49,83.82,83.36,83.7,120894.0
2016-07-25 13:30:00,83.69,83.97,83.55,83.97,224705.0,83.69,83.97,83.55,83.97,224705.0
2016-07-25 14:00:00,83.97,84.0,83.77,83.98,288614.0,83.97,84.0,83.77,83.98,288614.0
2016-07-25 14:30:00,83.98,83.99,83.7,83.73,133841.0,83.98,83.99,83.7,83.73,133841.0
2016-07-25 15:00:00,83.71,83.72,83.5,83.53,233155.0,83.71,83.72,83.5,83.53,233155.0
2016-07-25 15:30:00,83.53,83.69,83.27,83.63,414397.0,83.53,83.69,83.27,83.63,414397.0
2016-07-26 09:30:00,79.5,81.97,78.85,80.2,957698.0,79.5,81.97,78.85,80.2,957698.0
2016-07-26 10:00:00,80.14,80.53,79.53,80.5,420887.0,80.14,80.53,79.53,80.5,420887.0
2016-07-26 10:30:00,80.51,80.61,78.77,78.77,301435.0,80.51,80.61,78.77,78.77,301435.0
2016-07-26 11:00:00,78.74,79.76,78.39,79.73,344912.0,78.74,79.76,78.39,79.73,344912.0
2016-07-26 11:30:00,79.75,80.23,79.68,79.92,188396.0,79.75,80.23,79.68,79.92,188396.0
2016-07-26 12:00:00,79.91,80.08,79.77,80.03,155640.0,79.91,80.08,79.77,80.03,155640.0
2016-07-26 12:30:00,80.03,80.04,79.0,79.87,202566.0,80.03,80.04,79.0,79.87,202566.0
2016-07-26 13:00:00,79.88,79.93,79.5,79.78,204970.0,79.88,79.93,79.5,79.78,204970.0
2016-07-26 13:30:00,79.77,80.13,79.77,79.96,253662.0,79.77,80.13,79.77,79.96,253662.0
2016-07-26 14:00:00,79.96,80.0,79.61,79.93,139901.0,79.96,80.0,79.61,79.93,139901.0
2016-07-26 14:30:00,79.94,80.22,79.93,80.15,125400.0,79.94,80.22,79.93,80.15,125400.0
2016-07-26 15:00:00,80.12,80.4,79.94,80.37,314203.0,80.12,80.4,79.94,80.37,314203.0
2016-07-26 15:30:00,80.37,80.56,80.17,80.53,442521.0,80.37,80.56,80.17,80.53,442521.0
2016-07-27 09:30:00,80.38,80.38,78.56,79.41,377617.0,80.38,80.38,78.56,79.41,377617.0
2016-07-27 10:00:00,79.42,79.47,79.0,79.12,259320.0,79.42,79.47,79.0,79.12,259320.0
2016-07-27 10:30:00,79.11,79.28,78.89,79.0,252515.0,79.11,79.28,78.89,79.0,252515.0
2016-07-27 11:00:00,78.99,79.1,78.68,78.98,217284.0,78.99,79.1,78.68,78.98,217284.0
2016-07-27 11:30:00,79.01,79.09,78.84,78.84,106024.0,79.01,79.09,78.84,78.84,106024.0
2016-07-27 12:00:00,78.84,78.88,78.42,78.54,132215.0,78.84,78.88,78.42,78.54,132215.0
2016-07-27 12:30:00,78.52,78.56,78.33,78.49,164189.0,78.52,78.56,78.33,78.49,164189.0
2016-07-27 13:00:00,78.5,78.6,78.29,78.47,82128.0,78.5,78.6,78.29,78.47,82128.0
2016-07-27 13:30:00,78.47,78.6,78.38,78.49,100870.0,78.47,78.6,78.38,78.49,100870.0
2016-07-27 14:00:00,78.48,78.79,78.3,78.66,139564.0,78.48,78.79,78.3,78.66,139564.0
2016-07-27 14:30:00,78.64,78.7,78.45,78.63,102550.0,78.64,78.7,78.45,78.63,102550.0
2016-07-27 15:00:00,78.61,78.61,78.19,78.4,225589.0,78.61,78.61,78.19,78.4,225589.0
2016-07-27 15:30:00,78.39,78.4,78.06,78.1,315304.0,78.39,78.4,78.06,78.1,315304.0
2016-07-28 09:30:00,78.2,78.22,77.64,78.1,178883.0,78.2,78.22,77.64,78.1,178883.0
2016-07-28 10:00:00,78.11,78.32,77.94,77.99,151435.0,78.11,78.32,77.94,77.99,151435.0
2016-07-28 10:30:00,78.01,78.18,77.97,78.04,118488.0,78.01,78.18,77.97,78.04,118488.0
2016-07-28 11:00:00,78.05,78.09,77.91,77.91,138576.0,78.05,78.09,77.91,77.91,138576.0
2016-07-28 11:30:00,77.91,78.04,77.9,78.02,91019.0,77.91,78.04,77.9,78.02,91019.0
2016-07-28 12:00:00,78.03,78.13,77.97,77.99,87539.0,78.03,78.13,77.97,77.99,87539.0
2016-07-28 12:30:00,78.0,78.03,77.93,78.0,98656.0,78.0,78.03,77.93,78.0,98656.0
2016-07-28 13:00:00,78.0,78.22,78.0,78.1,84599.0,78.0,78.22,78.0,78.1,84599.0
2016-07-28 13:30:00,78.1,78.15,78.05,78.15,85212.0,78.1,78.15,78.05,78.15,85212.0
2016-07-28 14:00:00,78.15,78.18,77.95,77.98,147696.0,78.15,78.18,77.95,77.98,147696.0
2016-07-28 14:30:00,77.97,78.0,77.78,77.83,130650.0,77.97,78.0,77.78,77.83,130650.0
2016-07-28 15:00:00,77.82,77.99,77.7,77.72,187863.0,77.82,77.99,77.7,77.72,187863.0
2016-07-28 15:30:00,77.72,78.0,77.72,77.9,259659.0,77.72,78.0,77.72,77.9,259659.0
2016-07-29 09:30:00,77.7,78.19,76.48,76.55,219824.0,77.7,78.19,76.48,76.55,219824.0
2016-07-29 10:00:00,76.54,76.72,76.41,76.68,208710.0,76.54,76.72,76.41,76.68,208710.0
2016-07-29 10:30:00,76.66,76.76,76.53,76.67,199339.0,76.66,76.76,76.53,76.67,199339.0
2016-07-29 11:00:00,76.66,76.8,76.61,76.69,113791.0,76.66,76.8,76.61,76.69,113791.0
2016-07-29 11:30:00,76.68,77.01,76.68,76.95,86698.0,76.68,77.01,76.68,76.95,86698.0
2016-07-29 12:00:00,76.95,77.05,76.82,76.83,84505.0,76.95,77.05,76.82,76.83,84505.0
2016-07-29 12:30:00,76.84,76.86,76.56,76.56,97340.0,76.84,76.86,76.56,76.56,97340.0
2016-07-29 13:00:00,76.55,76.71,76.54,76.7,65589.0,76.55,76.71,76.54,76.7,65589.0
2016-07-29 13:30:00,76.7,76.8,76.67,76.7,88901.0,76.7,76.8,76.67,76.7,88901.0
2016-07-29 14:00:00,76.7,76.87,76.61,76.86,103941.0,76.7,76.87,76.61,76.86,103941.0
2016-07-29 14:30:00,76.88,76.96,76.75,76.95,70069.0,76.88,76.96,76.75,76.95,70069.0
2016-07-29 15:00:00,76.94,76.94,76.77,76.88,141621.0,76.94,76.94,76.77,76.88,141621.0
2016-07-29 15:30:00,76.88,76.92,76.79,76.88,306280.0,76.88,76.92,76.79,76.88,306280.0
2016-08-01 09:30:00,76.88,77.05,76.3,76.71,263592.0,76.88,77.05,76.3,76.71,263592.0
2016-08-01 10:00:00,76.71,77.54,76.7,77.53,198978.0,76.71,77.54,76.7,77.53,198978.0
2016-08-01 10:30:00,77.54,77.54,77.09,77.18,209695.0,77.54,77.54,77.09,77.18,209695.0
2016-08-01 11:00:00,77.17,77.18,76.9,76.9,120488.0,77.17,77.18,76.9,76.9,120488.0
2016-08-01 11:30:00,76.92,77.07,76.54,76.54,119107.0,76.92,77.07,76.54,76.54,119107.0
2016-08-01 12:00:00,76.54,76.56,76.36,76.47,126480.0,76.54,76.56,76.36,76.47,126480.0
2016-08-01 12:30:00,76.49,76.6,76.27,76.31,138708.0,76.49,76.6,76.27,76.31,138708.0
2016-08-01 13:00:00,76.31,76.49,76.25,76.31,132909.0,76.31,76.49,76.25,76.31,132909.0
2016-08-01 13:30:00,76.29,76.39,76.08,76.35,121571.0,76.29,76.39,76.08,76.35,121571.0
2016-08-01 14:00:00,76.36,76.39,76.03,76.08,168686.0,76.36,76.39,76.03,76.08,168686.0
2016-08-01 14:30:00,76.06,76.4,75.96,76.22,136022.0,76.06,76.4,75.96,76.22,136022.0
2016-08-01 15:00:00,76.22,76.31,76.07,76.12,212456.0,76.22,76.31,76.07,76.12,212456.0
2016-08-01 15:30:00,76.12,76.18,76.05,76.09,484142.0,76.12,76.18,76.05,76.09,484142.0
2016-08-02 09:30:00,75.86,75.89,74.88,75.31,313723.0,75.86,75.89,74.88,75.31,313723.0
2016-08-02 10:00:00,75.29,75.73,75.08,75.72,155787.0,75.29,75.73,75.08,75.72,155787.0
2016-08-02 10:30:00,75.71,75.79,75.28,75.29,160305.0,75.71,75.79,75.28,75.29,160305.0
2016-08-02 11:00:00,75.29,75.42,75.15,75.3,215667.0,75.29,75.42,75.15,75.3,215667.0
2016-08-02 11:30:00,75.31,75.38,75.25,75.31,139771.0,75.31,75.38,75.25,75.31,139771.0
2016-08-02 12:00:00,75.31,75.35,75.13,75.14,158454.0,75.31,75.35,75.13,75.14,158454.0
2016-08-02 12:30:00,75.14,75.32,75.11,75.32,99222.0,75.14,75.32,75.11,75.32,99222.0
2016-08-02 13:00:00,75.32,75.32,75.06,75.28,121440.0,75.32,75.32,75.06,75.28,121440.0
2016-08-02 13:30:00,75.28,75.35,75.0,75.3,234887.0,75.28,75.35,75.0,75.3,234887.0
2016-08-02 14:00:00,75.29,75.32,75.08,75.2,217928.0,75.29,75.32,75.08,75.2,217928.0
2016-08-02 14:30:00,75.22,75.23,74.87,74.98,238381.0,75.22,75.23,74.87,74.98,238381.0
2016-08-02 15:00:00,74.98,75.06,74.8,74.81,230737.0,74.98,75.06,74.8,74.81,230737.0
2016-08-02 15:30:00,74.82,75.07,74.8,75.06,431276.0,74.82,75.07,74.8,75.06,431276.0
2016-08-03 09:30:00,74.94,75.19,74.5,75.1,254431.0,74.94,75.19,74.5,75.1,254431.0
2016-08-03 10:00:00,75.1,75.75,75.08,75.71,87814.0,75.1,75.75,75.08,75.71,87814.0
2016-08-03 10:30:00,75.7,75.84,75.52,75.61,148102.0,75.7,75.84,75.52,75.61,148102.0
2016-08-03 11:00:00,75.61,75.75,75.53,75.67,156440.0,75.61,75.75,75.53,75.67,156440.0
2016-08-03 11:30:00,75.68,75.8,75.58,75.69,130659.0,75.68,75.8,75.58,75.69,130659.0
2016-08-03 12:00:00,75.69,75.76,75.61,75.72,67907.0,75.69,75.76,75.61,75.72,67907.0
2016-08-03 12:30:00,75.73,75.77,75.65,75.7,73257.0,75.73,75.77,75.65,75.7,73257.0
2016-08-03 13:00:00,75.69,75.76,75.65,75.73,63402.0,75.69,75.76,75.65,75.73,63402.0
2016-08-03 13:30:00,75.71,75.74,75.64,75.66,55141.0,75.71,75.74,75.64,75.66,55141.0
2016-08-03 14:00:00,75.66,75.67,75.59,75.61,74029.0,75.66,75.67,75.59,75.61,74029.0
2016-08-03 14:30:00,75.6,75.61,75.49,75.55,200667.0,75.6,75.61,75.49,75.55,200667.0
2016-08-03 15:00:00,75.54,75.68,75.49,75.56,119226.0,75.54,75.68,75.49,75.56,119226.0
2016-08-03 15:30:00,75.56,75.61,75.47,75.6,284782.0,75.56,75.61,75.47,75.6,284782.0
2016-08-04 09:30:00,75.81,75.92,75.4,75.44,95005.0,75.81,75.92,75.4,75.44,95005.0
2016-08-04 10:00:00,75.45,75.51,75.32,75.38,76581.0,75.45,75.51,75.32,75.38,76581.0
2016-08-04 10:30:00,75.38,75.48,75.28,75.35,63282.0,75.38,75.48,75.28,75.35,63282.0
2016-08-04 11:00:00,75.34,75.55,75.34,75.41,128896.0,75.34,75.55,75.34,75.41,128896.0
2016-08-04 11:30:00,75.41,75.55,75.36,75.55,107303.0,75.41,75.55,75.36,75.55,107303.0
2016-08-04 12:00:00,75.56,75.71,75.54,75.58,55887.0,75.56,75.71,75.54,75.58,55887.0
2016-08-04 12:30:00,75.58,75.68,75.55,75.58,43035.0,75.58,75.68,75.55,75.58,43035.0
2016-08-04 13:00:00,75.59,75.62,75.51,75.58,50254.0,75.59,75.62,75.51,75.58,50254.0
2016-08-04 13:30:00,75.58,75.69,75.55,75.67,88974.0,75.58,75.69,75.55,75.67,88974.0
2016-08-04 14:00:00,75.67,75.68,75.53,75.58,79717.0,75.67,75.68,75.53,75.58,79717.0
2016-08-04 14:30:00,75.59,75.71,75.58,75.68,110694.0,75.59,75.71,75.58,75.68,110694.0
2016-08-04 15:00:00,75.68,75.78,75.64,75.69,113897.0,75.68,75.78,75.64,75.69,113897.0
2016-08-04 15:30:00,75.7,75.94,75.68,75.9,356209.0,75.7,75.94,75.68,75.9,356209.0
2016-08-05 09:30:00,76.1,76.72,76.1,76.36,140392.0,76.1,76.72,76.1,76.36,140392.0
2016-08-05 10:00:00,76.36,76.37,76.18,76.31,95023.0,76.36,76.37,76.18,76.31,95023.0
2016-08-05 10:30:00,76.31,76.37,76.22,76.25,86420.0,76.31,76.37,76.22,76.25,86420.0
2016-08-05 11:00:00,76.25,76.27,76.12,76.16,47448.0,76.25,76.27,76.12,76.16,47448.0
2016-08-05 11:30:00,76.18,76.22,76.06,76.12,45258.0,76.18,76.22,76.06,76.12,45258.0
2016-08-05 12:00:00,76.12,76.17,76.06,76.14,41809.0,76.12,76.17,76.06,76.14,41809.0
2016-08-05 12:30:00,76.15,76.15,76.05,76.1,56719.0,76.15,76.15,76.05,76.1,56719.0
2016-08-05 13:00:00,76.1,76.12,75.96,75.97,36316.0,76.1,76.12,75.96,75.97,36316.0
2016-08-05 13:30:00,75.98,75.99,75.89,75.94,54326.0,75.98,75.99,75.89,75.94,54326.0
2016-08-05 14:00:00,75.94,76.08,75.88,75.95,82774.0,75.94,76.08,75.88,75.95,82774.0
2016-08-05 14:30:00,75.95,76.07,75.92,75.99,64047.0,75.95,76.07,75.92,75.99,64047.0
2016-08-05 15:00:00,75.99,76.02,75.89,75.98,75727.0,75.99,76.02,75.89,75.98,75727.0
2016-08-05 15:30:00,75.97,75.97,75.85,75.9,130784.0,75.97,75.97,75.85,75.9,130784.0
2016-08-08 09:30:00,76.21,76.25,75.61,75.61,115884.0,76.21,76.25,75.61,75.61,115884.0
2016-08-08 10:00:00,75.6,75.77,75.45,75.46,78761.0,75.6,75.77,75.45,75.46,78761.0
2016-08-08 10:30:00,75.48,75.58,75.41,75.56,79917.0,75.48,75.58,75.41,75.56,79917.0
2016-08-08 11:00:00,75.55,75.71,75.55,75.62,53320.0,75.55,75.71,75.55,75.62,53320.0
2016-08-08 11:30:00,75.61,75.69,75.5,75.55,41815.0,75.61,75.69,75.5,75.55,41815.0
2016-08-08 12:00:00,75.55,75.68,75.55,75.64,36610.0,75.55,75.68,75.55,75.64,36610.0
2016-08-08 12:30:00,75.64,75.67,75.52,75.56,122705.0,75.64,75.67,75.52,75.56,122705.0
2016-08-08 13:00:00,75.57,75.57,75.46,75.49,64814.0,75.57,75.57,75.46,75.49,64814.0
2016-08-08 13:30:00,75.5,75.51,75.33,75.38,67020.0,75.5,75.51,75.33,75.38,67020.0
2016-08-08 14:00:00,75.38,75.41,75.2,75.23,74154.0,75.38,75.41,75.2,75.23,74154.0
2016-08-08 14:30:00,75.23,75.27,75.16,75.16,72746.0,75.23,75.27,75.16,75.16,72746.0
2016-08-08 15:00:00,75.16,75.2,75.09,75.1,101943.0,75.16,75.2,75.09,75.1,101943.0
2016-08-08 15:30:00,75.1,75.15,75.06,75.12,245300.0,75.1,75.15,75.06,75.12,245300.0
2016-08-09 09:30:00,75.29,75.44,74.74,74.94,211135.0,75.29,75.44,74.74,74.94,211135.0
2016-08-09 10:00:00,74.93,75.11,74.89,75.01,200092.0,74.93,75.11,74.89,75.01,200092.0
2016-08-09 10:30:00,75.04,75.04,74.9,74.94,105858.0,75.04,75.04,74.9,74.94,105858.0
2016-08-09 11:00:00,74.94,75.02,74.81,74.83,150681.0,74.94,75.02,74.81,74.83,150681.0
2016-08-09 11:30:00,74.84,74.99,74.65,74.68,130674.0,74.84,74.99,74.65,74.68,130674.0
2016-08-09 12:00:00,74.67,74.89,74.66,74.67,97378.0,74.67,74.89,74.66,74.67,97378.0
2016-08-09 12:30:00,74.67,74.77,74.61,74.73,72622.0,74.67,74.77,74.61,74.73,72622.0
2016-08-09 13:00:00,74.74,74.82,74.71,74.72,80791.0,74.74,74.82,74.71,74.72,80791.0
2016-08-09 13:30:00,74.72,74.84,74.66,74.73,72419.0,74.72,74.84,74.66,74.73,72419.0
2016-08-09 14:00:00,74.74,74.89,74.73,74.81,254245.0,74.74,74.89,74.73,74.81,254245.0
2016-08-09 14:30:00,74.81,74.82,74.71,74.75,166589.0,74.81,74.82,74.71,74.75,166589.0
2016-08-09 15:00:00,74.76,74.87,74.72,74.86,156331.0,74.76,74.87,74.72,74.86,156331.0
2016-08-09 15:30:00,74.86,74.99,74.83,74.91,353698.0,74.86,74.99,74.83,74.91,353698.0
2016-08-10 09:30:00,74.89,75.24,74.38,74.84,87817.0,74.89,75.24,74.38,74.84,87817.0
2016-08-10 10:00:00,74.81,75.1,74.78,75.04,44531.0,74.81,75.1,74.78,75.04,44531.0
2016-08-10 10:30:00,75.06,75.06,74.91,75.02,58720.0,75.06,75.06,74.91,75.02,58720.0
2016-08-10 11:00:00,75.03,75.03,74.59,74.65,55517.0,75.03,75.03,74.59,74.65,55517.0
2016-08-10 11:30:00,74.66,74.77,74.57,74.58,47758.0,74.66,74.77,74.57,74.58,47758.0
2016-08-10 12:00:00,74.57,74.65,74.54,74.61,46805.0,74.57,74.65,74.54,74.61,46805.0
2016-08-10 12:30:00,74.61,74.79,74.61,74.69,33378.0,74.61,74.79,74.61,74.69,33378.0
2016-08-10 13:00:00,74.7,74.82,74.7,74.82,42305.0,74.7,74.82,74.7,74.82,42305.0
2016-08-10 13:30:00,74.83,74.84,74.67,74.69,52624.0,74.83,74.84,74.67,74.69,52624.0
2016-08-10 14:00:00,74.68,74.77,74.63,74.69,85581.0,74.68,74.77,74.63,74.69,85581.0
2016-08-10 14:30:00,74.7,74.79,74.69,74.76,56386.0,74.7,74.79,74.69,74.76,56386.0
2016-08-10 15:00:00,74.75,74.78,74.66,74.67,89797.0,74.75,74.78,74.66,74.67,89797.0
2016-08-10 15:30:00,74.68,74.74,74.54,74.6,212341.0,74.68,74.74,74.54,74.6,212341.0
2016-08-11 09:30:00,74.77,75.11,74.69,74.89,230304.0,74.77,75.11,74.69,74.89,230304.0
2016-08-11 10:00:00,74.89,75.01,74.77,74.95,80357.0,74.89,75.01,74.77,74.95,80357.0
2016-08-11 10:30:00,74.96,75.0,74.88,74.93,119582.0,74.96,75.0,74.88,74.93,119582.0
2016-08-11 11:00:00,74.95,75.04,74.89,74.93,69660.0,74.95,75.04,74.89,74.93,69660.0
2016-08-11 11:30:00,74.93,75.02,74.91,74.95,117585.0,74.93,75.02,74.91,74.95,117585.0
2016-08-11 12:00:00,74.95,75.06,74.9,75.05,75612.0,74.95,75.06,74.9,75.05,75612.0
2016-08-11 12:30:00,75.05,75.18,74.97,75.0,49709.0,75.05,75.18,74.97,75.0,49709.0
2016-08-11 13:00:00,75.0,75.04,74.9,74.99,84102.0,75.0,75.04,74.9,74.99,84102.0
2016-08-11 13:30:00,75.0,75.11,74.96,75.02,80512.0,75.0,75.11,74.96,75.02,80512.0
2016-08-11 14:00:00,75.01,75.11,74.96,75.11,77008.0,75.01,75.11,74.96,75.11,77008.0
2016-08-11 14:30:00,75.1,75.12,75.03,75.09,69426.0,75.1,75.12,75.03,75.09,69426.0
2016-08-11 15:00:00,75.09,75.15,75.07,75.1,176094.0,75.09,75.15,75.07,75.1,176094.0
2016-08-11 15:30:00,75.1,75.21,75.08,75.18,262905.0,75.1,75.21,75.08,75.18,262905.0
2016-08-12 09:30:00,74.87,75.24,74.87,75.13,100076.0,74.87,75.24,74.87,75.13,100076.0
2016-08-12 10:00:00,75.13,75.16,74.98,75.07,83685.0,75.13,75.16,74.98,75.07,83685.0
2016-08-12 10:30:00,75.06,75.1,74.96,74.98,183664.0,75.06,75.1,74.96,74.98,183664.0
2016-08-12 11:00:00,74.98,75.02,74.95,75.0,55499.0,74.98,75.02,74.95,75.0,55499.0
2016-08-12 11:30:00,75.01,75.02,74.86,74.91,52737.0,75.01,75.02,74.86,74.91,52737.0
2016-08-12 12:00:00,74.9,74.92,74.79,74.84,61688.0,74.9,74.92,74.79,74.84,61688.0
2016-08-12 12:30:00,74.83,74.93,74.83,74.91,60184.0,74.83,74.93,74.83,74.91,60184.0
2016-08-12 13:00:00,74.91,74.92,74.76,74.8,65809.0,74.91,74.92,74.76,74.8,65809.0
2016-08-12 13:30:00,74.79,74.86,74.78,74.82,36402.0,74.79,74.86,74.78,74.82,36402.0
2016-08-12 14:00:00,74.81,74.88,74.8,74.84,40876.0,74.81,74.88,74.8,74.84,40876.0
2016-08-12 14:30:00,74.84,74.86,74.83,74.84,36294.0,74.84,74.86,74.83,74.84,36294.0
2016-08-12 15:00:00,74.83,74.86,74.82,74.84,72900.0,74.83,74.86,74.82,74.84,72900.0
2016-08-12 15:30:00,74.84,74.88,74.81,74.83,120353.0,74.84,74.88,74.81,74.83,120353.0
2016-08-15 09:30:00,74.87,75.43,74.75,75.28,275376.0,74.87,75.43,74.75,75.28,275376.0
2016-08-15 10:00:00,75.29,75.41,75.23,75.36,77104.0,75.29,75.41,75.23,75.36,77104.0
2016-08-15 10:30:00,75.33,75.55,75.3,75.34,323245.0,75.33,75.55,75.3,75.34,323245.0
2016-08-15 11:00:00,75.33,75.4,75.2,75.28,187705.0,75.33,75.4,75.2,75.28,187705.0
2016-08-15 11:30:00,75.28,75.57,75.27,75.5,114193.0,75.28,75.57,75.27,75.5,114193.0
2016-08-15 12:00:00,75.5,75.52,75.4,75.47,169814.0,75.5,75.52,75.4,75.47,169814.0
2016-08-15 12:30:00,75.45,75.52,75.4,75.41,61272.0,75.45,75.52,75.4,75.41,61272.0
2016-08-15 13:00:00,75.41,75.45,75.34,75.36,94142.0,75.41,75.45,75.34,75.36,94142.0
2016-08-15 13:30:00,75.36,75.41,75.32,75.37,71789.0,75.36,75.41,75.32,75.37,71789.0
2016-08-15 14:00:00,75.37,75.39,75.3,75.32,174234.0,75.37,75.39,75.3,75.32,174234.0
2016-08-15 14:30:00,75.32,75.39,75.3,75.36,77225.0,75.32,75.39,75.3,75.36,77225.0
2016-08-15 15:00:00,75.37,75.4,75.25,75.31,80583.0,75.37,75.4,75.25,75.31,80583.0
2016-08-15 15:30:00,75.32,75.35,75.26,75.32,207112.0,75.32,75.35,75.26,75.32,207112.0
2016-08-16 09:30:00,75.31,75.7,74.51,74.71,192746.0,75.31,75.7,74.51,74.71,192746.0
2016-08-16 10:00:00,74.7,75.0,74.65,74.73,79194.0,74.7,75.0,74.65,74.73,79194.0
2016-08-16 10:30:00,74.71,74.72,74.52,74.57,159780.0,74.71,74.72,74.52,74.57,159780.0
2016-08-16 11:00:00,74.57,74.68,74.52,74.56,102499.0,74.57,74.68,74.52,74.56,102499.0
2016-08-16 11:30:00,74.57,74.72,74.53,74.67,186341.0,74.57,74.72,74.53,74.67,186341.0
2016-08-16 12:00:00,74.67,74.79,74.64,74.7,72446.0,74.67,74.79,74.64,74.7,72446.0
2016-08-16 12:30:00,74.7,75.07,74.6,75.04,216766.0,74.7,75.07,74.6,75.04,216766.0
2016-08-16 13:00:00,75.05,75.24,75.05,75.23,45338.0,75.05,75.24,75.05,75.23,45338.0
2016-08-16 13:30:00,75.23,75.26,75.16,75.24,65265.0,75.23,75.26,75.16,75.24,65265.0
2016-08-16 14:00:00,75.23,75.28,75.05,75.08,37856.0,75.23,75.28,75.05,75.08,37856.0
2016-08-16 14:30:00,75.08,75.2,75.05,75.16,53613.0,75.08,75.2,75.05,75.16,53613.0
2016-08-16 15:00:00,75.15,75.26,75.09,75.22,60710.0,75.15,75.26,75.09,75.22,60710.0
2016-08-16 15:30:00,75.22,75.26,75.11,75.11,210434.0,75.22,75.26,75.11,75.11,210434.0
2016-08-17 09:30:00,75.4,75.42,74.89,75.22,103585.0,75.4,75.42,74.89,75.22,103585.0
2016-08-17 10:00:00,75.17,75.19,74.86,75.02,112757.0,75.17,75.19,74.86,75.02,112757.0
2016-08-17 10:30:00,75.0,75.07,74.91,74.93,65058.0,75.0,75.07,74.91,74.93,65058.0
2016-08-17 11:00:00,74.93,75.02,74.71,74.72,84218.0,74.93,75.02,74.71,74.72,84218.0
2016-08-17 11:30:00,74.73,74.73,74.51,74.68,162428.0,74.73,74.73,74.51,74.68,162428.0
2016-08-17 12:00:00,74.67,74.78,74.6,74.78,48038.0,74.67,74.78,74.6,74.78,48038.0
2016-08-17 12:30:00,74.8,74.98,74.71,74.85,44821.0,74.8,74.98,74.71,74.85,44821.0
2016-08-17 13:00:00,74.87,74.91,74.71,74.78,37711.0,74.87,74.91,74.71,74.78,37711.0
2016-08-17 13:30:00,74.79,74.99,74.78,74.82,57411.0,74.79,74.99,74.78,74.82,57411.0
2016-08-17 14:00:00,74.83,75.15,74.7,75.0,61632.0,74.83,75.15,74.7,75.0,61632.0
2016-08-17 14:30:00,75.0,75.0,74.85,74.89,59888.0,75.0,75.0,74.85,74.89,59888.0
2016-08-17 15:00:00,74.89,74.95,74.83,74.93,57062.0,74.89,74.95,74.83,74.93,57062.0
2016-08-17 15:30:00,74.92,74.93,74.82,74.82,211824.0,74.92,74.93,74.82,74.82,211824.0
2016-08-18 09:30:00,75.04,75.37,74.9,75.35,160307.0,75.04,75.37,74.9,75.35,160307.0
2016-08-18 10:00:00,75.34,76.06,75.33,75.82,162958.0,75.34,76.06,75.33,75.82,162958.0
2016-08-18 10:30:00,75.82,75.97,75.78,75.94,80149.0,75.82,75.97,75.78,75.94,80149.0
2016-08-18 11:00:00,75.92,76.05,75.92,75.98,198820.0,75.92,76.05,75.92,75.98,198820.0
2016-08-18 11:30:00,75.96,76.02,75.88,75.89,82315.0,75.96,76.02,75.88,75.89,82315.0
2016-08-18 12:00:00,75.88,76.02,75.82,75.83,168072.0,75.88,76.02,75.82,75.83,168072.0
2016-08-18 12:30:00,75.82,75.96,75.82,75.93,45585.0,75.82,75.96,75.82,75.93,45585.0
2016-08-18 13:00:00,75.93,76.01,75.91,75.98,72035.0,75.93,76.01,75.91,75.98,72035.0
2016-08-18 13:30:00,75.97,76.05,75.97,76.02,66974.0,75.97,76.05,75.97,76.02,66974.0
2016-08-18 14:00:00,76.03,76.04,75.94,76.01,186768.0,76.03,76.04,75.94,76.01,186768.0
2016-08-18 14:30:00,76.01,76.02,75.93,75.99,185276.0,76.01,76.02,75.93,75.99,185276.0
2016-08-18 15:00:00,75.98,76.07,75.98,75.98,116425.0,75.98,76.07,75.98,75.98,116425.0
2016-08-18 15:30:00,75.98,75.98,75.88,75.91,196483.0,75.98,75.98,75.88,75.91,196483.0
2016-08-19 09:30:00,75.71,76.72,75.5,75.98,324296.0,75.71,76.72,75.5,75.98,324296.0
2016-08-19 10:00:00,76.0,76.2,75.96,76.18,89481.0,76.0,76.2,75.96,76.18,89481.0
2016-08-19 10:30:00,76.18,76.28,75.99,76.01,112543.0,76.18,76.28,75.99,76.01,112543.0
2016-08-19 11:00:00,76.02,76.12,76.0,76.09,63361.0,76.02,76.12,76.0,76.09,63361.0
2016-08-19 11:30:00,76.1,76.1,75.99,76.0,71353.0,76.1,76.1,75.99,76.0,71353.0
2016-08-19 12:00:00,76.0,76.04,75.97,76.03,99997.0,76.0,76.04,75.97,76.03,99997.0
2016-08-19 12:30:00,76.04,76.08,76.01,76.02,109684.0,76.04,76.08,76.01,76.02,109684.0
2016-08-19 13:00:00,76.03,76.06,75.95,76.05,118648.0,76.03,76.06,75.95,76.05,118648.0
2016-08-19 13:30:00,76.07,76.15,76.05,76.05,65313.0,76.07,76.15,76.05,76.05,65313.0
2016-08-19 14:00:00,76.05,76.12,75.95,75.97,219597.0,76.05,76.12,75.95,75.97,219597.0
2016-08-19 14:30:00,75.98,76.0,75.94,75.98,94949.0,75.98,76.0,75.94,75.98,94949.0
2016-08-19 15:00:00,75.99,76.02,75.96,76.01,103259.0,75.99,76.02,75.96,76.01,103259.0
2016-08-19 15:30:00,76.02,76.02,75.89,75.97,171388.0,76.02,76.02,75.89,75.97,171388.0
2016-08-22 09:30:00,75.86,75.97,75.62,75.67,44524.0,75.86,75.97,75.62,75.67,44524.0
2016-08-22 10:00:00,75.65,75.7,75.51,75.56,83197.0,75.65,75.7,75.51,75.56,83197.0
2016-08-22 10:30:00,75.58,75.58,75.49,75.51,66098.0,75.58,75.58,75.49,75.51,66098.0
2016-08-22 11:00:00,75.52,75.56,75.42,75.46,152855.0,75.52,75.56,75.42,75.46,152855.0
2016-08-22 11:30:00,75.46,75.6,75.3,75.48,243043.0,75.46,75.6,75.3,75.48,243043.0
2016-08-22 12:00:00,75.47,75.73,75.46,75.6,62502.0,75.47,75.73,75.46,75.6,62502.0
2016-08-22 12:30:00,75.61,75.64,75.54,75.57,62671.0,75.61,75.64,75.54,75.57,62671.0
2016-08-22 13:00:00,75.56,75.57,75.44,75.53,81623.0,75.56,75.57,75.44,75.53,81623.0
2016-08-22 13:30:00,75.52,75.61,75.49,75.49,65203.0,75.52,75.61,75.49,75.49,65203.0
2016-08-22 14:00:00,75.5,75.58,75.49,75.51,171467.0,75.5,75.58,75.49,75.51,171467.0
2016-08-22 14:30:00,75.51,75.55,75.41,75.49,90508.0,75.51,75.55,75.41,75.49,90508.0
2016-08-22 15:00:00,75.5,75.51,75.41,75.43,76255.0,75.5,75.51,75.41,75.43,76255.0
2016-08-22 15:30:00,75.43,75.46,75.36,75.38,170098.0,75.43,75.46,75.36,75.38,170098.0
2016-08-23 09:30:00,75.97,76.0,75.14,75.52,95697.0,75.97,76.0,75.14,75.52,95697.0
2016-08-23 10:00:00,75.54,76.0,75.52,75.96,35170.0,75.54,76.0,75.52,75.96,35170.0
2016-08-23 10:30:00,75.96,76.0,75.89,75.94,31177.0,75.96,76.0,75.89,75.94,31177.0
2016-08-23 11:00:00,75.94,75.96,75.79,75.89,32224.0,75.94,75.96,75.79,75.89,32224.0
2016-08-23 11:30:00,75.9,75.98,75.84,75.87,76429.0,75.9,75.98,75.84,75.87,76429.0
2016-08-23 12:00:00,75.86,75.95,75.81,75.94,55326.0,75.86,75.95,75.81,75.94,55326.0
2016-08-23 12:30:00,75.95,76.0,75.89,75.96,40165.0,75.95,76.0,75.89,75.96,40165.0
2016-08-23 13:00:00,75.95,76.02,75.94,75.96,60389.0,75.95,76.02,75.94,75.96,60389.0
2016-08-23 13:30:00,75.96,76.05,75.96,76.01,27521.0,75.96,76.05,75.96,76.01,27521.0
2016-08-23 14:00:00,76.01,76.08,75.94,76.06,46007.0,76.01,76.08,75.94,76.06,46007.0
2016-08-23 14:30:00,76.07,76.1,76.0,76.04,39222.0,76.07,76.1,76.0,76.04,39222.0
2016-08-23 15:00:00,76.04,76.11,75.99,76.09,48740.0,76.04,76.11,75.99,76.09,48740.0
2016-08-23 15:30:00,76.09,76.24,76.09,76.19,249937.0,76.09,76.24,76.09,76.19,249937.0
2016-08-24 09:30:00,75.73,76.19,75.37,75.8,119020.0,75.73,76.19,75.37,75.8,119020.0
2016-08-24 10:00:00,75.75,75.97,75.7,75.8,48199.0,75.75,75.97,75.7,75.8,48199.0
2016-08-24 10:30:00,75.78,76.0,75.75,75.9,67814.0,75.78,76.0,75.75,75.9,67814.0
2016-08-24 11:00:00,75.89,76.2,75.85,76.18,58110.0,75.89,76.2,75.85,76.18,58110.0
2016-08-24 11:30:00,76.18,76.41,76.15,76.23,67487.0,76.18,76.41,76.15,76.23,67487.0
2016-08-24 12:00:00,76.21,76.4,76.13,76.37,49376.0,76.21,76.4,76.13,76.37,49376.0
2016-08-24 12:30:00,76.37,76.5,76.34,76.45,56820.0,76.37,76.5,76.34,76.45,56820.0
2016-08-24 13:00:00,76.45,76.48,76.34,76.34,47089.0,76.45,76.48,76.34,76.34,47089.0
2016-08-24 13:30:00,76.34,76.5,76.31,76.48,51777.0,76.34,76.5,76.31,76.48,51777.0
2016-08-24 14:00:00,76.48,76.48,76.19,76.23,62138.0,76.48,76.48,76.19,76.23,62138.0
2016-08-24 14:30:00,76.23,76.26,76.18,76.26,45474.0,76.23,76.26,76.18,76.26,45474.0
2016-08-24 15:00:00,76.26,76.28,76.0,76.02,49713.0,76.26,76.28,76.0,76.02,49713.0
2016-08-24 15:30:00,76.02,76.12,75.86,76.05,179629.0,76.02,76.12,75.86,76.05,179629.0
2016-08-25 09:30:00,75.99,76.3,75.65,76.13,74301.0,75.99,76.3,75.65,76.13,74301.0
2016-08-25 10:00:00,76.17,76.41,76.13,76.15,56111.0,76.17,76.41,76.13,76.15,56111.0
2016-08-25 10:30:00,76.17,76.2,75.97,76.11,74495.0,76.17,76.2,75.97,76.11,74495.0
2016-08-25 11:00:00,76.11,76.4,76.09,76.2,56332.0,76.11,76.4,76.09,76.2,56332.0
2016-08-25 11:30:00,76.25,76.32,76.06,76.08,29268.0,76.25,76.32,76.06,76.08,29268.0
2016-08-25 12:00:00,76.09,76.18,76.06,76.15,30801.0,76.09,76.18,76.06,76.15,30801.0
2016-08-25 12:30:00,76.15,76.17,76.09,76.13,21191.0,76.15,76.17,76.09,76.13,21191.0
2016-08-25 13:00:00,76.15,76.23,76.13,76.23,35070.0,76.15,76.23,76.13,76.23,35070.0
2016-08-25 13:30:00,76.2,76.24,76.04,76.06,36528.0,76.2,76.24,76.04,76.06,36528.0
2016-08-25 14:00:00,76.07,76.14,75.99,76.0,73639.0,76.07,76.14,75.99,76.0,73639.0
2016-08-25 14:30:00,76.01,76.04,75.92,76.04,48302.0,76.01,76.04,75.92,76.04,48302.0
2016-08-25 15:00:00,76.01,76.13,76.0,76.1,26180.0,76.01,76.13,76.0,76.1,26180.0
2016-08-25 15:30:00,76.08,76.1,75.93,75.94,111068.0,76.08,76.1,75.93,75.94,111068.0
2016-08-26 09:30:00,76.15,76.74,75.94,76.69,114004.0,76.15,76.74,75.94,76.69,114004.0
2016-08-26 10:00:00,76.69,77.03,76.36,77.03,254121.0,76.69,77.03,76.36,77.03,254121.0
2016-08-26 10:30:00,77.06,77.25,76.94,76.95,68087.0,77.06,77.25,76.94,76.95,68087.0
2016-08-26 11:00:00,76.94,77.16,76.91,77.12,78665.0,76.94,77.16,76.91,77.12,78665.0
2016-08-26 11:30:00,77.1,77.22,76.88,76.89,68607.0,77.1,77.22,76.88,76.89,68607.0
2016-08-26 12:00:00,76.88,76.93,76.64,76.68,147192.0,76.88,76.93,76.64,76.68,147192.0
2016-08-26 12:30:00,76.67,77.01,76.61,76.99,51082.0,76.67,77.01,76.61,76.99,51082.0
2016-08-26 13:00:00,76.99,77.1,76.94,76.97,97387.0,76.99,77.1,76.94,76.97,97387.0
2016-08-26 13:30:00,76.95,77.03,76.93,76.96,90050.0,76.95,77.03,76.93,76.96,90050.0
2016-08-26 14:00:00,76.96,77.1,76.92,77.02,171961.0,76.96,77.1,76.92,77.02,171961.0
2016-08-26 14:30:00,77.02,77.19,76.99,77.16,72712.0,77.02,77.19,76.99,77.16,72712.0
2016-08-26 15:00:00,77.15,77.32,77.15,77.31,124228.0,77.15,77.32,77.15,77.31,124228.0
2016-08-26 15:30:00,77.3,77.45,77.23,77.34,231758.0,77.3,77.45,77.23,77.34,231758.0
2016-08-29 09:30:00,77.02,77.32,76.49,76.6,77572.0,77.02,77.32,76.49,76.6,77572.0
2016-08-29 10:00:00,76.59,76.81,76.32,76.32,69762.0,76.59,76.81,76.32,76.32,69762.0
2016-08-29 10:30:00,76.36,76.38,76.09,76.27,47526.0,76.36,76.38,76.09,76.27,47526.0
2016-08-29 11:00:00,76.26,76.49,76.25,76.29,65784.0,76.26,76.49,76.25,76.29,65784.0
2016-08-29 11:30:00,76.27,76.56,76.24,76.56,50911.0,76.27,76.56,76.24,76.56,50911.0
2016-08-29 12:00:00,76.54,76.54,76.36,76.37,35735.0,76.54,76.54,76.36,76.37,35735.0
2016-08-29 12:30:00,76.36,76.54,76.36,76.49,43035.0,76.36,76.54,76.36,76.49,43035.0
2016-08-29 13:00:00,76.49,76.56,76.41,76.53,45951.0,76.49,76.56,76.41,76.53,45951.0
2016-08-29 13:30:00,76.53,76.55,76.45,76.5,50648.0,76.53,76.55,76.45,76.5,50648.0
2016-08-29 14:00:00,76.5,76.54,76.35,76.35,42905.0,76.5,76.54,76.35,76.35,42905.0
2016-08-29 14:30:00,76.35,76.46,76.28,76.29,64942.0,76.35,76.46,76.28,76.29,64942.0
2016-08-29 15:00:00,76.28,76.35,76.21,76.28,91302.0,76.28,76.35,76.21,76.28,91302.0
2016-08-29 15:30:00,76.27,76.34,76.2,76.22,170484.0,76.27,76.34,76.2,76.22,170484.0
2016-08-30 09:30:00,76.28,76.69,76.12,76.2,66955.0,76.28,76.69,76.12,76.2,66955.0
2016-08-30 10:00:00,76.2,76.31,75.97,76.14,71217.0,76.2,76.31,75.97,76.14,71217.0
2016-08-30 10:30:00,76.14,76.14,75.92,75.96,71328.0,76.14,76.14,75.92,75.96,71328.0
2016-08-30 11:00:00,75.96,76.15,75.88,76.15,69671.0,75.96,76.15,75.88,76.15,69671.0
2016-08-30 11:30:00,76.13,76.15,75.92,75.95,59546.0,76.13,76.15,75.92,75.95,59546.0
2016-08-30 12:00:00,75.96,76.1,75.84,75.88,43404.0,75.96,76.1,75.84,75.88,43404.0
2016-08-30 12:30:00,75.88,75.99,75.81,75.82,28951.0,75.88,75.99,75.81,75.82,28951.0
2016-08-30 13:00:00,75.81,75.96,75.81,75.91,32630.0,75.81,75.96,75.81,75.91,32630.0
2016-08-30 13:30:00,75.89,75.97,75.85,75.92,39332.0,75.89,75.97,75.85,75.92,39332.0
2016-08-30 14:00:00,75.92,75.92,75.83,75.9,63585.0,75.92,75.92,75.83,75.9,63585.0
2016-08-30 14:30:00,75.9,75.94,75.85,75.88,54163.0,75.9,75.94,75.85,75.88,54163.0
2016-08-30 15:00:00,75.88,76.07,75.86,76.0,41687.0,75.88,76.07,75.86,76.0,41687.0
2016-08-30 15:30:00,75.99,76.11,75.98,76.01,109007.0,75.99,76.11,75.98,76.01,109007.0
2016-08-31 09:30:00,76.23,76.69,75.31,75.74,294772.0,76.23,76.69,75.31,75.74,294772.0
2016-08-31 10:00:00,75.72,76.01,75.68,75.96,83694.0,75.72,76.01,75.68,75.96,83694.0
2016-08-31 10:30:00,75.95,75.98,75.81,75.97,46660.0,75.95,75.98,75.81,75.97,46660.0
2016-08-31 11:00:00,75.96,76.02,75.85,76.01,82558.0,75.96,76.02,75.85,76.01,82558.0
2016-08-31 11:30:00,76.0,76.05,75.83,75.88,51120.0,76.0,76.05,75.83,75.88,51120.0
2016-08-31 12:00:00,75.89,75.93,75.75,75.79,47610.0,75.89,75.93,75.75,75.79,47610.0
2016-08-31 12:30:00,75.78,75.87,75.68,75.8,44071.0,75.78,75.87,75.68,75.8,44071.0
2016-08-31 13:00:00,75.79,75.84,75.69,75.84,39747.0,75.79,75.84,75.69,75.84,39747.0
2016-08-31 13:30:00,75.84,76.11,75.8,76.07,122632.0,75.84,76.11,75.8,76.07,122632.0
2016-08-31 14:00:00,76.08,76.28,76.04,76.28,114373.0,76.08,76.28,76.04,76.28,114373.0
2016-08-31 14:30:00,76.3,76.5,76.27,76.47,267732.0,76.3,76.5,76.27,76.47,267732.0
2016-08-31 15:00:00,76.46,77.04,76.44,76.95,348379.0,76.46,77.04,76.44,76.95,348379.0
2016-08-31 15:30:00,76.95,77.02,76.68,76.72,551688.0,76.95,77.02,76.68,76.72,551688.0
2016-09-01 09:30:00,76.68,77.18,76.35,76.6,76175.0,76.68,77.18,76.35,76.6,76175.0
2016-09-01 10:00:00,76.58,76.87,76.45,76.5,85823.0,76.58,76.87,76.45,76.5,85823.0
2016-09-01 10:30:00,76.49,76.56,76.25,76.42,85192.0,76.49,76.56,76.25,76.42,85192.0
2016-09-01 11:00:00,76.42,76.58,76.28,76.37,102954.0,76.42,76.58,76.28,76.37,102954.0
2016-09-01 11:30:00,76.36,76.61,76.34,76.48,116928.0,76.36,76.61,76.34,76.48,116928.0
2016-09-01 12:00:00,76.46,76.82,76.37,76.74,44610.0,76.46,76.82,76.37,76.74,44610.0
2016-09-01 12:30:00,76.79,76.87,76.7,76.7,56037.0,76.79,76.87,76.7,76.7,56037.0
2016-09-01 13:00:00,76.68,76.68,76.53,76.61,26201.0,76.68,76.68,76.53,76.61,26201.0
2016-09-01 13:30:00,76.64,76.73,76.5,76.53,59191.0,76.64,76.73,76.5,76.53,59191.0
2016-09-01 14:00:00,76.52,76.71,76.5,76.69,119333.0,76.52,76.71,76.5,76.69,119333.0
2016-09-01 14:30:00,76.69,76.72,76.6,76.69,57132.0,76.69,76.72,76.6,76.69,57132.0
2016-09-01 15:00:00,76.71,76.71,76.58,76.68,92654.0,76.71,76.71,76.58,76.68,92654.0
2016-09-01 15:30:00,76.67,76.97,76.64,76.94,203265.0,76.67,76.97,76.64,76.94,203265.0
2016-09-02 09:30:00,77.46,77.47,76.79,77.39,113771.0,77.46,77.47,76.79,77.39,113771.0
2016-09-02 10:00:00,77.4,77.74,77.33,77.73,143819.0,77.4,77.74,77.33,77.73,143819.0
2016-09-02 10:30:00,77.73,77.82,77.7,77.73,122950.0,77.73,77.82,77.7,77.73,122950.0
2016-09-02 11:00:00,77.7,78.02,77.7,77.91,94912.0,77.7,78.02,77.7,77.91,94912.0
2016-09-02 11:30:00,77.9,77.97,77.77,77.78,83775.0,77.9,77.97,77.77,77.78,83775.0
2016-09-02 12:00:00,77.78,77.82,77.57,77.67,46096.0,77.78,77.82,77.57,77.67,46096.0
2016-09-02 12:30:00,77.67,77.78,77.63,77.72,130586.0,77.67,77.78,77.63,77.72,130586.0
2016-09-02 13:00:00,77.72,77.8,77.66,77.77,150303.0,77.72,77.8,77.66,77.77,150303.0
2016-09-02 13:30:00,77.77,77.88,77.74,77.8,34999.0,77.77,77.88,77.74,77.8,34999.0
2016-09-02 14:00:00,77.8,77.85,77.73,77.77,64734.0,77.8,77.85,77.73,77.77,64734.0
2016-09-02 14:30:00,77.77,77.91,77.74,77.88,59604.0,77.77,77.91,77.74,77.88,59604.0
2016-09-02 15:00:00,77.87,78.07,77.87,78.03,67030.0,77.87,78.07,77.87,78.03,67030.0
2016-09-02 15:30:00,78.03,78.14,77.97,77.97,219150.0,78.03,78.14,77.97,77.97,219150.0
2016-09-06 09:30:00,78.32,79.0,77.65,78.14,98960.0,78.32,79.0,77.65,78.14,98960.0
2016-09-06 10:00:00,78.11,78.3,77.9,77.98,83044.0,78.11,78.3,77.9,77.98,83044.0
2016-09-06 10:30:00,77.98,78.01,77.85,77.94,102614.0,77.98,78.01,77.85,77.94,102614.0
2016-09-06 11:00:00,77.94,78.04,77.85,77.99,133857.0,77.94,78.04,77.85,77.99,133857.0
2016-09-06 11:30:00,77.98,78.06,77.89,77.97,184489.0,77.98,78.06,77.89,77.97,184489.0
2016-09-06 12:00:00,77.96,78.01,77.9,77.94,93206.0,77.96,78.01,77.9,77.94,93206.0
2016-09-06 12:30:00,77.91,78.08,77.91,78.0,27838.0,77.91,78.08,77.91,78.0,27838.0
2016-09-06 13:00:00,78.01,78.02,77.92,77.95,57227.0,78.01,78.02,77.92,77.95,57227.0
2016-09-06 13:30:00,77.95,78.04,77.94,78.04,37262.0,77.95,78.04,77.94,78.04,37262.0
2016-09-06 14:00:00,78.05,78.07,77.94,78.01,39954.0,78.05,78.07,77.94,78.01,39954.0
2016-09-06 14:30:00,78.01,78.02,77.87,77.88,93993.0,78.01,78.02,77.87,77.88,93993.0
2016-09-06 15:00:00,77.89,77.94,77.73,77.73,330887.0,77.89,77.94,77.73,77.73,330887.0
2016-09-06 15:30:00,77.72,77.84,77.72,77.74,257062.0,77.72,77.84,77.72,77.74,257062.0
2016-09-07 09:30:00,77.62,77.76,77.52,77.66,57065.0,77.62,77.76,77.52,77.66,57065.0
2016-09-07 10:00:00,77.69,77.81,77.65,77.8,73735.0,77.69,77.81,77.65,77.8,73735.0
2016-09-07 10:30:00,77.79,77.82,77.71,77.73,50943.0,77.79,77.82,77.71,77.73,50943.0
2016-09-07 11:00:00,77.73,77.78,77.7,77.74,49756.0,77.73,77.78,77.7,77.74,49756.0
2016-09-07 11:30:00,77.75,77.76,77.72,77.75,15971.0,77.75,77.76,77.72,77.75,15971.0
2016-09-07 12:00:00,77.74,77.74,77.49,77.55,59316.0,77.74,77.74,77.49,77.55,59316.0
2016-09-07 12:30:00,77.55,77.61,77.5,77.53,12343.0,77.55,77.61,77.5,77.53,12343.0
2016-09-07 13:00:00,77.55,77.61,77.52,77.58,20315.0,77.55,77.61,77.52,77.58,20315.0
2016-09-07 13:30:00,77.57,77.62,77.5,77.58,36980.0,77.57,77.62,77.5,77.58,36980.0
2016-09-07 14:00:00,77.59,77.7,77.56,77.56,26026.0,77.59,77.7,77.56,77.56,26026.0
2016-09-07 14:30:00,77.56,77.7,77.5,77.68,29752.0,77.56,77.7,77.5,77.68,29752.0
2016-09-07 15:00:00,77.67,77.73,77.61,77.67,33025.0,77.67,77.73,77.61,77.67,33025.0
2016-09-07 15:30:00,77.66,77.7,77.53,77.64,81243.0,77.66,77.7,77.53,77.64,81243.0
2016-09-08 09:30:00,77.59,77.61,77.07,77.16,127671.0,77.59,77.61,77.07,77.16,127671.0
2016-09-08 10:00:00,77.14,77.31,77.07,77.3,35997.0,77.14,77.31,77.07,77.3,35997.0
2016-09-08 10:30:00,77.33,77.51,77.25,77.28,29826.0,77.33,77.51,77.25,77.28,29826.0
2016-09-08 11:00:00,77.3,77.35,77.14,77.17,42703.0,77.3,77.35,77.14,77.17,42703.0
2016-09-08 11:30:00,77.19,77.23,77.01,77.11,75990.0,77.19,77.23,77.01,77.11,75990.0
2016-09-08 12:00:00,77.13,77.24,77.12,77.19,85203.0,77.13,77.24,77.12,77.19,85203.0
2016-09-08 12:30:00,77.22,77.34,77.14,77.2,238794.0,77.22,77.34,77.14,77.2,238794.0
2016-09-08 13:00:00,77.2,77.28,77.13,77.17,94750.0,77.2,77.28,77.13,77.17,94750.0
2016-09-08 13:30:00,77.17,77.3,76.81,76.82,458458.0,77.17,77.3,76.81,76.82,458458.0
2016-09-08 14:00:00,76.86,76.94,76.78,76.78,45858.0,76.86,76.94,76.78,76.78,45858.0
2016-09-08 14:30:00,76.78,76.85,76.71,76.75,57215.0,76.78,76.85,76.71,76.75,57215.0
2016-09-08 15:00:00,76.77,76.8,76.63,76.78,61758.0,76.77,76.8,76.63,76.78,61758.0
2016-09-08 15:30:00,76.79,76.83,76.65,76.67,180141.0,76.79,76.83,76.65,76.67,180141.0
2016-09-09 09:30:00,76.31,77.1,76.06,77.01,86374.0,76.31,77.1,76.06,77.01,86374.0
2016-09-09 10:00:00,77.0,77.17,76.89,77.03,92978.0,77.0,77.17,76.89,77.03,92978.0
2016-09-09 10:30:00,77.02,77.33,77.01,77.29,90504.0,77.02,77.33,77.01,77.29,90504.0
2016-09-09 11:00:00,77.26,77.32,77.2,77.29,143233.0,77.26,77.32,77.2,77.29,143233.0
2016-09-09 11:30:00,77.3,77.32,77.21,77.25,51860.0,77.3,77.32,77.21,77.25,51860.0
2016-09-09 12:00:00,77.25,77.28,77.14,77.2,118899.0,77.25,77.28,77.14,77.2,118899.0
2016-09-09 12:30:00,77.18,77.18,76.94,77.03,96143.0,77.18,77.18,76.94,77.03,96143.0
2016-09-09 13:00:00,77.02,77.05,76.94,77.02,131681.0,77.02,77.05,76.94,77.02,131681.0
2016-09-09 13:30:00,77.0,77.05,76.79,77.01,165211.0,77.0,77.05,76.79,77.01,165211.0
2016-09-09 14:00:00,77.01,77.06,76.94,77.04,244931.0,77.01,77.06,76.94,77.04,244931.0
2016-09-09 14:30:00,77.04,77.05,76.95,76.97,175279.0,77.04,77.05,76.95,76.97,175279.0
2016-09-09 15:00:00,76.97,77.13,76.95,77.04,317500.0,76.97,77.13,76.95,77.04,317500.0
2016-09-09 15:30:00,77.05,77.05,76.76,76.77,329319.0,77.05,77.05,76.76,76.77,329319.0
2016-09-12 09:30:00,75.0,76.97,75.0,76.49,109573.0,75.0,76.97,75.0,76.49,109573.0
2016-09-12 10:00:00,76.49,76.58,76.36,76.49,47465.0,76.49,76.58,76.36,76.49,47465.0
2016-09-12 10:30:00,76.5,76.54,76.4,76.5,75565.0,76.5,76.54,76.4,76.5,75565.0
2016-09-12 11:00:00,76.5,76.57,76.47,76.48,37807.0,76.5,76.57,76.47,76.48,37807.0
2016-09-12 11:30:00,76.53,76.74,76.5,76.57,70219.0,76.53,76.74,76.5,76.57,70219.0
2016-09-12 12:00:00,76.55,76.6,76.48,76.55,32802.0,76.55,76.6,76.48,76.55,32802.0
2016-09-12 12:30:00,76.57,76.7,76.49,76.61,27485.0,76.57,76.7,76.49,76.61,27485.0
2016-09-12 13:00:00,76.65,76.78,76.58,76.64,43646.0,76.65,76.78,76.58,76.64,43646.0
2016-09-12 13:30:00,76.65,77.12,76.52,77.09,80245.0,76.65,77.12,76.52,77.09,80245.0
2016-09-12 14:00:00,77.08,77.31,77.08,77.15,81622.0,77.08,77.31,77.08,77.15,81622.0
2016-09-12 14:30:00,77.15,77.49,77.13,77.46,170312.0,77.15,77.49,77.13,77.46,170312.0
2016-09-12 15:00:00,77.47,77.6,77.46,77.56,218970.0,77.47,77.6,77.46,77.56,218970.0
2016-09-12 15:30:00,77.56,77.57,77.39,77.47,365149.0,77.56,77.57,77.39,77.47,365149.0
2016-09-13 09:30:00,76.55,77.49,76.5,76.62,139258.0,76.55,77.49,76.5,76.62,139258.0
2016-09-13 10:00:00,76.64,76.75,76.6,76.61,121040.0,76.64,76.75,76.6,76.61,121040.0
2016-09-13 10:30:00,76.62,76.9,76.6,76.88,99404.0,76.62,76.9,76.6,76.88,99404.0
2016-09-13 11:00:00,76.88,76.94,76.74,76.82,147734.0,76.88,76.94,76.74,76.82,147734.0
2016-09-13 11:30:00,76.82,76.86,76.63,76.73,168257.0,76.82,76.86,76.63,76.73,168257.0
2016-09-13 12:00:00,76.73,76.8,76.62,76.71,75457.0,76.73,76.8,76.62,76.71,75457.0
2016-09-13 12:30:00,76.71,76.81,76.66,76.7,58021.0,76.71,76.81,76.66,76.7,58021.0
2016-09-13 13:00:00,76.71,76.92,76.66,76.87,62471.0,76.71,76.92,76.66,76.87,62471.0
2016-09-13 13:30:00,76.88,76.94,76.53,76.6,68626.0,76.88,76.94,76.53,76.6,68626.0
2016-09-13 14:00:00,76.58,76.64,76.53,76.61,105425.0,76.58,76.64,76.53,76.61,105425.0
2016-09-13 14:30:00,76.6,76.82,76.6,76.68,72368.0,76.6,76.82,76.6,76.68,72368.0
2016-09-13 15:00:00,76.66,76.86,76.58,76.84,107099.0,76.66,76.86,76.58,76.84,107099.0
2016-09-13 15:30:00,76.84,76.97,76.75,76.75,191554.0,76.84,76.97,76.75,76.75,191554.0
2016-09-14 09:30:00,76.23,76.73,76.23,76.48,281022.0,76.23,76.73,76.23,76.48,281022.0
2016-09-14 10:00:00,76.45,76.84,76.39,76.79,54935.0,76.45,76.84,76.39,76.79,54935.0
2016-09-14 10:30:00,76.81,76.86,76.22,76.27,334369.0,76.81,76.86,76.22,76.27,334369.0
2016-09-14 11:00:00,76.26,76.33,76.1,76.2,110832.0,76.26,76.33,76.1,76.2,110832.0
2016-09-14 11:30:00,76.21,76.35,76.14,76.23,32233.0,76.21,76.35,76.14,76.23,32233.0
2016-09-14 12:00:00,76.26,76.31,76.18,76.24,39572.0,76.26,76.31,76.18,76.24,39572.0
2016-09-14 12:30:00,76.25,76.26,75.93,75.95,92940.0,76.25,76.26,75.93,75.95,92940.0
2016-09-14 13:00:00,75.96,76.09,75.88,75.94,91950.0,75.96,76.09,75.88,75.94,91950.0
2016-09-14 13:30:00,75.95,76.02,75.69,75.69,79444.0,75.95,76.02,75.69,75.69,79444.0
2016-09-14 14:00:00,75.69,75.74,75.52,75.53,96117.0,75.69,75.74,75.52,75.53,96117.0
2016-09-14 14:30:00,75.53,75.53,75.29,75.34,100075.0,75.53,75.53,75.29,75.34,100075.0
2016-09-14 15:00:00,75.33,75.35,75.14,75.24,150507.0,75.33,75.35,75.14,75.24,150507.0
2016-09-14 15:30:00,75.24,75.27,75.03,75.04,463442.0,75.24,75.27,75.03,75.04,463442.0
2016-09-15 09:30:00,74.85,75.09,74.75,74.94,177656.0,74.85,75.09,74.75,74.94,177656.0
2016-09-15 10:00:00,74.95,75.32,74.62,75.29,147744.0,74.95,75.32,74.62,75.29,147744.0
2016-09-15 10:30:00,75.32,75.35,74.93,75.11,90923.0,75.32,75.35,74.93,75.11,90923.0
2016-09-15 11:00:00,75.11,75.35,75.05,75.34,154020.0,75.11,75.35,75.05,75.34,154020.0
2016-09-15 11:30:00,75.33,75.4,75.18,75.35,88978.0,75.33,75.4,75.18,75.35,88978.0
2016-09-15 12:00:00,75.35,75.62,75.24,75.57,87154.0,75.35,75.62,75.24,75.57,87154.0
2016-09-15 12:30:00,75.58,75.63,75.45,75.46,58986.0,75.58,75.63,75.45,75.46,58986.0
2016-09-15 13:00:00,75.46,75.64,75.38,75.57,59387.0,75.46,75.64,75.38,75.57,59387.0
2016-09-15 13:30:00,75.58,75.67,75.51,75.59,60292.0,75.58,75.67,75.51,75.59,60292.0
2016-09-15 14:00:00,75.6,75.66,75.53,75.62,93111.0,75.6,75.66,75.53,75.62,93111.0
2016-09-15 14:30:00,75.62,75.71,75.59,75.7,57929.0,75.62,75.71,75.59,75.7,57929.0
2016-09-15 15:00:00,75.7,75.76,75.61,75.64,80843.0,75.7,75.76,75.61,75.64,80843.0
2016-09-15 15:30:00,75.64,75.66,75.46,75.51,202405.0,75.64,75.66,75.46,75.51,202405.0
2016-09-16 09:30:00,75.74,75.74,74.82,75.0,307365.0,75.74,75.74,74.82,75.0,307365.0
2016-09-16 10:00:00,75.0,75.13,74.93,74.99,61329.0,75.0,75.13,74.93,74.99,61329.0
2016-09-16 10:30:00,74.99,75.11,74.99,75.02,81169.0,74.99,75.11,74.99,75.02,81169.0
2016-09-16 11:00:00,75.03,75.29,74.85,75.25,64659.0,75.03,75.29,74.85,75.25,64659.0
2016-09-16 11:30:00,75.25,75.39,75.2,75.26,34915.0,75.25,75.39,75.2,75.26,34915.0
2016-09-16 12:00:00,75.26,75.42,75.24,75.31,28097.0,75.26,75.42,75.24,75.31,28097.0
2016-09-16 12:30:00,75.34,75.41,75.13,75.16,55281.0,75.34,75.41,75.13,75.16,55281.0
2016-09-16 13:00:00,75.15,75.17,74.97,75.07,36643.0,75.15,75.17,74.97,75.07,36643.0
2016-09-16 13:30:00,75.08,75.09,74.97,75.02,29783.0,75.08,75.09,74.97,75.02,29783.0
2016-09-16 14:00:00,75.01,75.02,74.91,74.91,37592.0,75.01,75.02,74.91,74.91,37592.0
2016-09-16 14:30:00,74.93,75.06,74.85,74.9,38383.0,74.93,75.06,74.85,74.9,38383.0
2016-09-16 15:00:00,74.89,75.0,74.82,74.99,39706.0,74.89,75.0,74.82,74.99,39706.0
2016-09-16 15:30:00,74.99,75.07,74.93,75.0,205104.0,74.99,75.07,74.93,75.0,205104.0
2016-09-19 09:30:00,75.58,75.58,74.82,74.97,123522.0,75.58,75.58,74.82,74.97,123522.0
2016-09-19 10:00:00,74.96,75.19,74.95,75.14,134243.0,74.96,75.19,74.95,75.14,134243.0
2016-09-19 10:30:00,75.14,75.49,75.14,75.46,104054.0,75.14,75.49,75.14,75.46,104054.0
2016-09-19 11:00:00,75.46,75.49,75.35,75.4,51982.0,75.46,75.49,75.35,75.4,51982.0
2016-09-19 11:30:00,75.4,75.48,75.36,75.43,85529.0,75.4,75.48,75.36,75.43,85529.0
2016-09-19 12:00:00,75.43,75.43,75.11,75.23,30849.0,75.43,75.43,75.11,75.23,30849.0
2016-09-19 12:30:00,75.23,75.26,75.07,75.07,47023.0,75.23,75.26,75.07,75.07,47023.0
2016-09-19 13:00:00,75.07,75.12,75.02,75.06,27581.0,75.07,75.12,75.02,75.06,27581.0
2016-09-19 13:30:00,75.06,75.07,74.81,74.9,57652.0,75.06,75.07,74.81,74.9,57652.0
2016-09-19 14:00:00,74.9,75.02,74.9,74.92,57800.0,74.9,75.02,74.9,74.92,57800.0
2016-09-19 14:30:00,74.92,75.01,74.9,75.01,58057.0,74.92,75.01,74.9,75.01,58057.0
2016-09-19 15:00:00,75.02,75.1,74.99,75.02,90175.0,75.02,75.1,74.99,75.02,90175.0
2016-09-19 15:30:00,75.03,75.17,74.92,75.03,348800.0,75.03,75.17,74.92,75.03,348800.0
2016-09-20 09:30:00,75.06,75.37,74.91,74.98,52400.0,75.06,75.37,74.91,74.98,52400.0
2016-09-20 10:00:00,74.97,75.0,74.65,74.84,52612.0,74.97,75.0,74.65,74.84,52612.0
2016-09-20 10:30:00,74.82,74.87,74.66,74.82,31223.0,74.82,74.87,74.66,74.82,31223.0
2016-09-20 11:00:00,74.84,74.88,74.66,74.67,31240.0,74.84,74.88,74.66,74.67,31240.0
2016-09-20 11:30:00,74.7,74.81,74.67,74.71,26077.0,74.7,74.81,74.67,74.71,26077.0
2016-09-20 12:00:00,74.63,74.79,74.63,74.72,23384.0,74.63,74.79,74.63,74.72,23384.0
2016-09-20 12:30:00,74.72,74.73,74.59,74.59,21705.0,74.72,74.73,74.59,74.59,21705.0
2016-09-20 13:00:00,74.63,74.66,74.54,74.61,26912.0,74.63,74.66,74.54,74.61,26912.0
2016-09-20 13:30:00,74.62,74.71,74.6,74.66,34264.0,74.62,74.71,74.6,74.66,34264.0
2016-09-20 14:00:00,74.66,74.79,74.66,74.72,24263.0,74.66,74.79,74.66,74.72,24263.0
2016-09-20 14:30:00,74.7,74.77,74.67,74.74,23995.0,74.7,74.77,74.67,74.74,23995.0
2016-09-20 15:00:00,74.75,74.79,74.7,74.71,43222.0,74.75,74.79,74.7,74.71,43222.0
2016-09-20 15:30:00,74.7,74.89,74.7,74.81,232696.0,74.7,74.89,74.7,74.81,232696.0
2016-09-21 09:30:00,75.05,75.74,74.93,75.62,101469.0,75.05,75.74,74.93,75.62,101469.0
2016-09-21 10:00:00,75.62,75.84,75.47,75.79,55951.0,75.62,75.84,75.47,75.79,55951.0
2016-09-21 10:30:00,75.84,75.9,75.7,75.8,54414.0,75.84,75.9,75.7,75.8,54414.0
2016-09-21 11:00:00,75.8,75.84,75.58,75.76,73497.0,75.8,75.84,75.58,75.76,73497.0
2016-09-21 11:30:00,75.74,75.77,75.54,75.59,36051.0,75.74,75.77,75.54,75.59,36051.0
2016-09-21 12:00:00,75.57,75.77,75.56,75.59,54516.0,75.57,75.77,75.56,75.59,54516.0
2016-09-21 12:30:00,75.59,75.6,75.53,75.53,15221.0,75.59,75.6,75.53,75.53,15221.0
2016-09-21 13:00:00,75.52,75.54,75.47,75.51,28202.0,75.52,75.54,75.47,75.51,28202.0
2016-09-21 13:30:00,75.51,75.52,75.41,75.47,37197.0,75.51,75.52,75.41,75.47,37197.0
2016-09-21 14:00:00,75.44,75.66,75.3,75.42,77513.0,75.44,75.66,75.3,75.42,77513.0
2016-09-21 14:30:00,75.43,75.88,75.41,75.86,95357.0,75.43,75.88,75.41,75.86,95357.0
2016-09-21 15:00:00,75.8,75.95,75.72,75.88,69470.0,75.8,75.95,75.72,75.88,69470.0
2016-09-21 15:30:00,75.89,76.0,75.87,75.88,157290.0,75.89,76.0,75.87,75.88,157290.0
2016-09-22 09:30:00,76.0,76.57,75.88,76.32,106883.0,76.0,76.57,75.88,76.32,106883.0
2016-09-22 10:00:00,76.33,76.46,76.24,76.35,52375.0,76.33,76.46,76.24,76.35,52375.0
2016-09-22 10:30:00,76.35,76.57,76.31,76.49,43326.0,76.35,76.57,76.31,76.49,43326.0
2016-09-22 11:00:00,76.5,76.51,76.22,76.24,59879.0,76.5,76.51,76.22,76.24,59879.0
2016-09-22 11:30:00,76.24,76.3,76.11,76.19,65035.0,76.24,76.3,76.11,76.19,65035.0
2016-09-22 12:00:00,76.23,76.32,76.21,76.25,17771.0,76.23,76.32,76.21,76.25,17771.0
2016-09-22 12:30:00,76.27,76.29,76.2,76.26,22379.0,76.27,76.29,76.2,76.26,22379.0
2016-09-22 13:00:00,76.27,76.34,76.23,76.26,26913.0,76.27,76.34,76.23,76.26,26913.0
2016-09-22 13:30:00,76.26,76.28,76.19,76.22,41738.0,76.26,76.28,76.19,76.22,41738.0
2016-09-22 14:00:00,76.22,76.25,76.13,76.17,32771.0,76.22,76.25,76.13,76.17,32771.0
2016-09-22 14:30:00,76.16,76.23,76.09,76.14,101452.0,76.16,76.23,76.09,76.14,101452.0
2016-09-22 15:00:00,76.14,76.2,76.09,76.11,44751.0,76.14,76.2,76.09,76.11,44751.0
2016-09-22 15:30:00,76.11,76.14,76.01,76.05,96089.0,76.11,76.14,76.01,76.05,96089.0
2016-09-23 09:30:00,76.24,76.67,75.56,75.61,214342.0,76.24,76.67,75.56,75.61,214342.0
2016-09-23 10:00:00,75.59,75.9,75.58,75.76,79406.0,75.59,75.9,75.58,75.76,79406.0
2016-09-23 10:30:00,75.74,76.14,75.64,76.06,86600.0,75.74,76.14,75.64,76.06,86600.0
2016-09-23 11:00:00,76.06,76.22,75.97,76.18,73923.0,76.06,76.22,75.97,76.18,73923.0
2016-09-23 11:30:00,76.18,76.62,76.16,76.6,617676.0,76.18,76.62,76.16,76.6,617676.0
2016-09-23 12:00:00,76.59,76.64,76.03,76.03,50479.0,76.59,76.64,76.03,76.03,50479.0
2016-09-23 12:30:00,76.04,76.14,76.02,76.02,29041.0,76.04,76.14,76.02,76.02,29041.0
2016-09-23 13:00:00,76.04,76.23,76.01,76.2,17996.0,76.04,76.23,76.01,76.2,17996.0
2016-09-23 13:30:00,76.17,76.21,75.88,76.02,71124.0,76.17,76.21,75.88,76.02,71124.0
2016-09-23 14:00:00,75.99,76.01,75.59,75.61,96903.0,75.99,76.01,75.59,75.61,96903.0
2016-09-23 14:30:00,75.61,75.63,75.41,75.41,107339.0,75.61,75.63,75.41,75.41,107339.0
2016-09-23 15:00:00,75.43,75.56,75.43,75.55,98960.0,75.43,75.56,75.43,75.55,98960.0
2016-09-23 15:30:00,75.56,75.76,75.55,75.7,278845.0,75.56,75.76,75.55,75.7,278845.0
2016-09-26 09:30:00,75.09,75.53,74.9,75.02,107270.0,75.09,75.53,74.9,75.02,107270.0
2016-09-26 10:00:00,75.0,75.53,74.99,75.42,43421.0,75.0,75.53,74.99,75.42,43421.0
2016-09-26 10:30:00,75.43,75.56,75.42,75.48,22701.0,75.43,75.56,75.42,75.48,22701.0
2016-09-26 11:00:00,75.47,75.49,75.15,75.44,37870.0,75.47,75.49,75.15,75.44,37870.0
2016-09-26 11:30:00,75.45,75.48,75.36,75.39,22056.0,75.45,75.48,75.36,75.39,22056.0
2016-09-26 12:00:00,75.38,75.53,75.35,75.45,34588.0,75.38,75.53,75.35,75.45,34588.0
2016-09-26 12:30:00,75.44,75.47,75.29,75.39,21529.0,75.44,75.47,75.29,75.39,21529.0
2016-09-26 13:00:00,75.38,75.4,75.13,75.14,26114.0,75.38,75.4,75.13,75.14,26114.0
2016-09-26 13:30:00,75.15,75.24,75.08,75.19,90904.0,75.15,75.24,75.08,75.19,90904.0
2016-09-26 14:00:00,75.19,75.21,75.12,75.18,45343.0,75.19,75.21,75.12,75.18,45343.0
2016-09-26 14:30:00,75.17,75.2,74.92,74.96,61579.0,75.17,75.2,74.92,74.96,61579.0
2016-09-26 15:00:00,74.95,75.1,74.92,75.07,52981.0,74.95,75.1,74.92,75.07,52981.0
2016-09-26 15:30:00,75.07,75.11,74.88,74.96,109686.0,75.07,75.11,74.88,74.96,109686.0
2016-09-27 09:30:00,74.86,75.32,74.83,75.28,58569.0,74.86,75.32,74.83,75.28,58569.0
2016-09-27 10:00:00,75.24,75.41,75.16,75.3,41111.0,75.24,75.41,75.16,75.3,41111.0
2016-09-27 10:30:00,75.28,75.39,75.18,75.21,26800.0,75.28,75.39,75.18,75.21,26800.0
2016-09-27 11:00:00,75.21,75.4,75.18,75.4,21774.0,75.21,75.4,75.18,75.4,21774.0
2016-09-27 11:30:00,75.38,75.49,75.37,75.39,27237.0,75.38,75.49,75.37,75.39,27237.0
2016-09-27 12:00:00,75.39,75.7,75.35,75.66,33925.0,75.39,75.7,75.35,75.66,33925.0
2016-09-27 12:30:00,75.66,75.67,75.49,75.59,12662.0,75.66,75.67,75.49,75.59,12662.0
2016-09-27 13:00:00,75.59,75.71,75.54,75.6,22781.0,75.59,75.71,75.54,75.6,22781.0
2016-09-27 13:30:00,75.6,75.91,75.6,75.9,63349.0,75.6,75.91,75.6,75.9,63349.0
2016-09-27 14:00:00,75.88,76.0,75.88,75.99,79631.0,75.88,76.0,75.88,75.99,79631.0
2016-09-27 14:30:00,75.99,76.11,75.99,76.1,65528.0,75.99,76.11,75.99,76.1,65528.0
2016-09-27 15:00:00,76.08,76.2,76.07,76.2,40160.0,76.08,76.2,76.07,76.2,40160.0
2016-09-27 15:30:00,76.19,76.32,76.14,76.29,132036.0,76.19,76.32,76.14,76.29,132036.0
2016-09-28 09:30:00,76.62,77.12,76.54,76.62,97878.0,76.62,77.12,76.54,76.62,97878.0
2016-09-28 10:00:00,76.63,76.9,76.58,76.9,79286.0,76.63,76.9,76.58,76.9,79286.0
2016-09-28 10:30:00,76.91,77.25,76.89,77.02,107781.0,76.91,77.25,76.89,77.02,107781.0
2016-09-28 11:00:00,77.01,77.09,76.96,77.02,96281.0,77.01,77.09,76.96,77.02,96281.0
2016-09-28 11:30:00,77.02,77.02,76.91,76.98,37640.0,77.02,77.02,76.91,76.98,37640.0
2016-09-28 12:00:00,76.97,77.0,76.85,76.88,31300.0,76.97,77.0,76.85,76.88,31300.0
2016-09-28 12:30:00,76.88,77.0,76.86,76.95,24462.0,76.88,77.0,76.86,76.95,24462.0
2016-09-28 13:00:00,76.95,77.02,76.89,76.93,25184.0,76.95,77.02,76.89,76.93,25184.0
2016-09-28 13:30:00,76.92,77.05,76.91,76.98,30891.0,76.92,77.05,76.91,76.98,30891.0
2016-09-28 14:00:00,76.98,77.0,76.89,76.9,53603.0,76.98,77.0,76.89,76.9,53603.0
2016-09-28 14:30:00,76.91,77.1,76.9,77.02,54208.0,76.91,77.1,76.9,77.02,54208.0
2016-09-28 15:00:00,77.02,77.05,76.97,77.0,59170.0,77.02,77.05,76.97,77.0,59170.0
2016-09-28 15:30:00,77.0,77.09,76.97,77.05,172267.0,77.0,77.09,76.97,77.05,172267.0
2016-09-29 09:30:00,77.03,77.14,76.6,76.64,56469.0,77.03,77.14,76.6,76.64,56469.0
2016-09-29 10:00:00,76.67,77.1,76.62,77.03,116461.0,76.67,77.1,76.62,77.03,116461.0
2016-09-29 10:30:00,77.04,77.06,76.85,77.0,84886.0,77.04,77.06,76.85,77.0,84886.0
2016-09-29 11:00:00,77.0,77.15,76.91,77.11,94371.0,77.0,77.15,76.91,77.11,94371.0
2016-09-29 11:30:00,77.07,77.16,77.0,77.0,26313.0,77.07,77.16,77.0,77.0,26313.0
2016-09-29 12:00:00,77.0,77.15,76.95,77.04,72780.0,77.0,77.15,76.95,77.04,72780.0
2016-09-29 12:30:00,77.0,77.07,76.62,76.76,35480.0,77.0,77.07,76.62,76.76,35480.0
2016-09-29 13:00:00,76.7,77.0,76.66,76.9,64537.0,76.7,77.0,76.66,76.9,64537.0
2016-09-29 13:30:00,76.94,77.0,76.74,76.78,34370.0,76.94,77.0,76.74,76.78,34370.0
2016-09-29 14:00:00,76.81,77.05,76.76,77.03,72763.0,76.81,77.05,76.76,77.03,72763.0
2016-09-29 14:30:00,77.07,77.09,76.86,76.94,52495.0,77.07,77.09,76.86,76.94,52495.0
2016-09-29 15:00:00,76.95,76.99,76.76,76.92,51296.0,76.95,76.99,76.76,76.92,51296.0
2016-09-29 15:30:00,76.91,76.95,76.73,76.75,57937.0,76.91,76.95,76.73,76.75,57937.0
2016-09-30 09:30:00,76.99,77.04,76.65,76.72,102749.0,76.99,77.04,76.65,76.72,102749.0
2016-09-30 10:00:00,76.73,76.79,76.5,76.54,85756.0,76.73,76.79,76.5,76.54,85756.0
2016-09-30 10:30:00,76.57,77.06,76.57,77.03,51226.0,76.57,77.06,76.57,77.03,51226.0
2016-09-30 11:00:00,77.03,77.05,76.95,77.01,27568.0,77.03,77.05,76.95,77.01,27568.0
2016-09-30 11:30:00,77.01,77.1,76.98,77.04,22731.0,77.01,77.1,76.98,77.04,22731.0
2016-09-30 12:00:00,77.02,77.49,77.0,77.47,42536.0,77.02,77.49,77.0,77.47,42536.0
2016-09-30 12:30:00,77.47,77.54,77.27,77.3,29235.0,77.47,77.54,77.27,77.3,29235.0
2016-09-30 13:00:00,77.3,77.41,77.27,77.35,22455.0,77.3,77.41,77.27,77.35,22455.0
2016-09-30 13:30:00,77.37,77.39,77.28,77.39,19752.0,77.37,77.39,77.28,77.39,19752.0
2016-09-30 14:00:00,77.39,77.49,77.35,77.47,44782.0,77.39,77.49,77.35,77.47,44782.0
2016-09-30 14:30:00,77.48,77.63,77.45,77.63,65890.0,77.48,77.63,77.45,77.63,65890.0
2016-09-30 15:00:00,77.62,77.66,77.52,77.64,131863.0,77.62,77.66,77.52,77.64,131863.0
2016-09-30 15:30:00,77.64,77.69,77.55,77.61,191389.0,77.64,77.69,77.55,77.61,191389.0
2016-10-03 09:30:00,77.26,77.8,77.26,77.56,54564.0,77.26,77.8,77.26,77.56,54564.0
2016-10-03 10:00:00,77.58,77.71,77.5,77.61,59858.0,77.58,77.71,77.5,77.61,59858.0
2016-10-03 10:30:00,77.61,77.82,77.52,77.79,60215.0,77.61,77.82,77.52,77.79,60215.0
2016-10-03 11:00:00,77.81,77.94,77.6,77.68,62719.0,77.81,77.94,77.6,77.68,62719.0
2016-10-03 11:30:00,77.68,77.73,77.46,77.58,52404.0,77.68,77.73,77.46,77.58,52404.0
2016-10-03 12:00:00,77.57,77.65,77.51,77.55,43184.0,77.57,77.65,77.51,77.55,43184.0
2016-10-03 12:30:00,77.55,77.6,77.47,77.59,51946.0,77.55,77.6,77.47,77.59,51946.0
2016-10-03 13:00:00,77.59,77.67,77.51,77.62,48292.0,77.59,77.67,77.51,77.62,48292.0
2016-10-03 13:30:00,77.62,77.67,77.54,77.57,42641.0,77.62,77.67,77.54,77.57,42641.0
2016-10-03 14:00:00,77.58,77.69,77.47,77.5,46039.0,77.58,77.69,77.47,77.5,46039.0
2016-10-03 14:30:00,77.5,77.58,77.44,77.54,61870.0,77.5,77.58,77.44,77.54,61870.0
2016-10-03 15:00:00,77.54,77.59,77.49,77.5,45780.0,77.54,77.59,77.49,77.5,45780.0
2016-10-03 15:30:00,77.51,77.63,77.5,77.58,124822.0,77.51,77.63,77.5,77.58,124822.0
2016-10-04 09:30:00,77.54,78.02,77.54,77.98,121702.0,77.54,78.02,77.54,77.98,121702.0
2016-10-04 10:00:00,77.98,78.21,77.89,78.14,81833.0,77.98,78.21,77.89,78.14,81833.0
2016-10-04 10:30:00,78.13,78.62,78.06,78.53,203827.0,78.13,78.62,78.06,78.53,203827.0
2016-10-04 11:00:00,78.54,78.54,78.1,78.19,153772.0,78.54,78.54,78.1,78.19,153772.0
2016-10-04 11:30:00,78.2,78.37,78.15,78.29,73651.0,78.2,78.37,78.15,78.29,73651.0
2016-10-04 12:00:00,78.29,78.36,78.18,78.26,35691.0,78.29,78.36,78.18,78.26,35691.0
2016-10-04 12:30:00,78.25,78.36,78.16,78.2,38080.0,78.25,78.36,78.16,78.2,38080.0
2016-10-04 13:00:00,78.19,78.31,78.09,78.23,218071.0,78.19,78.31,78.09,78.23,218071.0
2016-10-04 13:30:00,78.23,78.23,78.01,78.05,85394.0,78.23,78.23,78.01,78.05,85394.0
2016-10-04 14:00:00,78.05,78.19,78.03,78.19,92444.0,78.05,78.19,78.03,78.19,92444.0
2016-10-04 14:30:00,78.18,78.37,78.1,78.1,137286.0,78.18,78.37,78.1,78.1,137286.0
2016-10-04 15:00:00,78.08,78.27,78.05,78.26,121595.0,78.08,78.27,78.05,78.26,121595.0
2016-10-04 15:30:00,78.27,78.28,78.12,78.18,284183.0,78.27,78.28,78.12,78.18,284183.0
2016-10-05 09:30:00,78.2,78.76,78.01,78.74,100961.0,78.2,78.76,78.01,78.74,100961.0
2016-10-05 10:00:00,78.76,79.18,78.76,79.15,84689.0,78.76,79.18,78.76,79.15,84689.0
2016-10-05 10:30:00,79.15,79.27,79.11,79.16,90592.0,79.15,79.27,79.11,79.16,90592.0
2016-10-05 11:00:00,79.16,79.34,78.94,79.09,120031.0,79.16,79.34,78.94,79.09,120031.0
2016-10-05 11:30:00,79.11,79.12,79.0,79.02,59796.0,79.11,79.12,79.0,79.02,59796.0
2016-10-05 12:00:00,79.02,79.06,78.98,79.0,47339.0,79.02,79.06,78.98,79.0,47339.0
2016-10-05 12:30:00,79.01,79.03,78.94,78.98,48158.0,79.01,79.03,78.94,78.98,48158.0
2016-10-05 13:00:00,78.98,79.07,78.97,79.06,68183.0,78.98,79.07,78.97,79.06,68183.0
2016-10-05 13:30:00,79.06,79.09,79.03,79.04,32183.0,79.06,79.09,79.03,79.04,32183.0
2016-10-05 14:00:00,79.04,79.06,79.03,79.06,52669.0,79.04,79.06,79.03,79.06,52669.0
2016-10-05 14:30:00,79.05,79.1,78.91,78.92,106834.0,79.05,79.1,78.91,78.92,106834.0
2016-10-05 15:00:00,78.92,78.93,78.57,78.59,103707.0,78.92,78.93,78.57,78.59,103707.0
2016-10-05 15:30:00,78.59,78.77,78.58,78.7,180379.0,78.59,78.77,78.58,78.7,180379.0
2016-10-06 09:30:00,78.38,78.69,77.19,77.83,428197.0,78.38,78.69,77.19,77.83,428197.0
2016-10-06 10:00:00,77.76,78.08,77.49,78.05,184388.0,77.76,78.08,77.49,78.05,184388.0
2016-10-06 10:30:00,78.05,78.05,77.44,77.55,59149.0,78.05,78.05,77.44,77.55,59149.0
2016-10-06 11:00:00,77.56,77.65,77.49,77.63,89497.0,77.56,77.65,77.49,77.63,89497.0
2016-10-06 11:30:00,77.63,77.76,77.45,77.62,89309.0,77.63,77.76,77.45,77.62,89309.0
2016-10-06 12:00:00,77.64,77.69,77.46,77.56,56464.0,77.64,77.69,77.46,77.56,56464.0
2016-10-06 12:30:00,77.58,77.61,77.47,77.49,85734.0,77.58,77.61,77.47,77.49,85734.0
2016-10-06 13:00:00,77.47,77.64,77.46,77.58,86739.0,77.47,77.64,77.46,77.58,86739.0
2016-10-06 13:30:00,77.59,77.82,77.55,77.69,356955.0,77.59,77.82,77.55,77.69,356955.0
2016-10-06 14:00:00,77.7,77.86,77.66,77.79,87821.0,77.7,77.86,77.66,77.79,87821.0
2016-10-06 14:30:00,77.78,78.08,77.76,78.02,373514.0,77.78,78.08,77.76,78.02,373514.0
2016-10-06 15:00:00,78.04,78.09,77.67,77.77,153372.0,78.04,78.09,77.67,77.77,153372.0
2016-10-06 15:30:00,77.77,77.89,77.65,77.76,437445.0,77.77,77.89,77.65,77.76,437445.0
2016-10-07 09:30:00,78.13,79.06,77.86,78.16,356940.0,78.13,79.06,77.86,78.16,356940.0
2016-10-07 10:00:00,78.14,78.33,78.01,78.26,55222.0,78.14,78.33,78.01,78.26,55222.0
2016-10-07 10:30:00,78.27,78.4,78.06,78.25,64126.0,78.27,78.4,78.06,78.25,64126.0
2016-10-07 11:00:00,78.25,78.34,78.17,78.24,42002.0,78.25,78.34,78.17,78.24,42002.0
2016-10-07 11:30:00,78.26,78.28,77.87,77.87,153851.0,78.26,78.28,77.87,77.87,153851.0
2016-10-07 12:00:00,77.87,78.13,77.87,77.98,109360.0,77.87,78.13,77.87,77.98,109360.0
2016-10-07 12:30:00,78.0,78.0,77.8,77.94,41783.0,78.0,78.0,77.8,77.94,41783.0
2016-10-07 13:00:00,77.93,78.1,77.82,78.1,46104.0,77.93,78.1,77.82,78.1,46104.0
2016-10-07 13:30:00,78.07,78.34,78.05,78.11,138132.0,78.07,78.34,78.05,78.11,138132.0
2016-10-07 14:00:00,78.12,78.25,78.0,78.22,45190.0,78.12,78.25,78.0,78.22,45190.0
2016-10-07 14:30:00,78.22,78.28,78.1,78.22,50517.0,78.22,78.28,78.1,78.22,50517.0
2016-10-07 15:00:00,78.22,78.25,78.09,78.16,44517.0,78.22,78.25,78.09,78.16,44517.0
2016-10-07 15:30:00,78.17,78.21,78.02,78.07,96604.0,78.17,78.21,78.02,78.07,96604.0
2016-10-10 09:30:00,78.5,78.51,78.17,78.35,33781.0,78.5,78.51,78.17,78.35,33781.0
2016-10-10 10:00:00,78.35,78.37,78.21,78.24,42624.0,78.35,78.37,78.21,78.24,42624.0
2016-10-10 10:30:00,78.26,78.27,77.9,78.04,69372.0,78.26,78.27,77.9,78.04,69372.0
2016-10-10 11:00:00,78.04,78.06,77.97,78.0,58765.0,78.04,78.06,77.97,78.0,58765.0
2016-10-10 11:30:00,78.0,78.01,77.8,77.81,66179.0,78.0,78.01,77.8,77.81,66179.0
2016-10-10 12:00:00,77.83,77.87,77.72,77.76,42310.0,77.83,77.87,77.72,77.76,42310.0
2016-10-10 12:30:00,77.75,77.76,77.57,77.58,54972.0,77.75,77.76,77.57,77.58,54972.0
2016-10-10 13:00:00,77.59,77.68,77.56,77.57,44005.0,77.59,77.68,77.56,77.57,44005.0
2016-10-10 13:30:00,77.57,77.62,77.53,77.58,62539.0,77.57,77.62,77.53,77.58,62539.0
2016-10-10 14:00:00,77.58,77.61,77.5,77.53,109731.0,77.58,77.61,77.5,77.53,109731.0
2016-10-10 14:30:00,77.53,77.7,77.53,77.66,135421.0,77.53,77.7,77.53,77.66,135421.0
2016-10-10 15:00:00,77.67,77.75,77.61,77.75,55880.0,77.67,77.75,77.61,77.75,55880.0
2016-10-10 15:30:00,77.75,77.76,77.58,77.59,201262.0,77.75,77.76,77.58,77.59,201262.0
2016-10-11 09:30:00,77.59,77.64,77.23,77.38,82115.0,77.59,77.64,77.23,77.38,82115.0
2016-10-11 10:00:00,77.37,77.37,77.02,77.12,52393.0,77.37,77.37,77.02,77.12,52393.0
2016-10-11 10:30:00,77.13,77.41,77.12,77.15,50850.0,77.13,77.41,77.12,77.15,50850.0
2016-10-11 11:00:00,77.13,77.18,76.97,76.98,43337.0,77.13,77.18,76.97,76.98,43337.0
2016-10-11 11:30:00,76.99,77.07,76.8,76.93,69400.0,76.99,77.07,76.8,76.93,69400.0
2016-10-11 12:00:00,76.92,76.94,76.81,76.89,63743.0,76.92,76.94,76.81,76.89,63743.0
2016-10-11 12:30:00,76.91,77.01,76.82,76.96,30464.0,76.91,77.01,76.82,76.96,30464.0
2016-10-11 13:00:00,76.95,76.97,76.76,76.87,31070.0,76.95,76.97,76.76,76.87,31070.0
2016-10-11 13:30:00,76.87,76.89,76.57,76.61,50470.0,76.87,76.89,76.57,76.61,50470.0
2016-10-11 14:00:00,76.62,76.77,76.61,76.77,59100.0,76.62,76.77,76.61,76.77,59100.0
2016-10-11 14:30:00,76.77,76.87,76.72,76.8,57825.0,76.77,76.87,76.72,76.8,57825.0
2016-10-11 15:00:00,76.79,76.96,76.73,76.83,79197.0,76.79,76.96,76.73,76.83,79197.0
2016-10-11 15:30:00,76.83,76.85,76.56,76.64,242269.0,76.83,76.85,76.56,76.64,242269.0
2016-10-12 09:30:00,75.03,75.85,74.34,75.85,335948.0,75.03,75.85,74.34,75.85,335948.0
2016-10-12 10:00:00,75.81,76.08,75.59,76.07,98350.0,75.81,76.08,75.59,76.07,98350.0
2016-10-12 10:30:00,76.09,76.37,76.08,76.12,85184.0,76.09,76.37,76.08,76.12,85184.0
2016-10-12 11:00:00,76.13,76.53,75.99,76.53,121209.0,76.13,76.53,75.99,76.53,121209.0
2016-10-12 11:30:00,76.52,76.89,76.5,76.6,126827.0,76.52,76.89,76.5,76.6,126827.0
2016-10-12 12:00:00,76.61,77.1,76.53,77.05,143433.0,76.61,77.1,76.53,77.05,143433.0
2016-10-12 12:30:00,77.03,77.05,76.83,76.9,73526.0,77.03,77.05,76.83,76.9,73526.0
2016-10-12 13:00:00,76.91,77.01,76.8,76.9,37199.0,76.91,77.01,76.8,76.9,37199.0
2016-10-12 13:30:00,76.91,76.98,76.75,76.78,60693.0,76.91,76.98,76.75,76.78,60693.0
2016-10-12 14:00:00,76.77,76.94,76.67,76.81,48622.0,76.77,76.94,76.67,76.81,48622.0
2016-10-12 14:30:00,76.77,76.85,76.7,76.77,57734.0,76.77,76.85,76.7,76.77,57734.0
2016-10-12 15:00:00,76.77,76.78,76.7,76.78,70080.0,76.77,76.78,76.7,76.78,70080.0
2016-10-12 15:30:00,76.77,76.9,76.71,76.77,165700.0,76.77,76.9,76.71,76.77,165700.0
2016-10-13 09:30:00,76.5,76.56,75.66,75.69,235779.0,76.5,76.56,75.66,75.69,235779.0
2016-10-13 10:00:00,75.71,75.72,75.42,75.63,75576.0,75.71,75.72,75.42,75.63,75576.0
2016-10-13 10:30:00,75.62,75.85,75.52,75.85,36247.0,75.62,75.85,75.52,75.85,36247.0
2016-10-13 11:00:00,75.84,76.1,75.76,76.0,37135.0,75.84,76.1,75.76,76.0,37135.0
2016-10-13 11:30:00,76.0,76.09,75.83,75.94,32054.0,76.0,76.09,75.83,75.94,32054.0
2016-10-13 12:00:00,75.92,76.01,75.67,75.78,56919.0,75.92,76.01,75.67,75.78,56919.0
2016-10-13 12:30:00,75.79,76.17,75.76,76.09,31858.0,75.79,76.17,75.76,76.09,31858.0
2016-10-13 13:00:00,76.09,76.09,75.92,76.01,20083.0,76.09,76.09,75.92,76.01,20083.0
2016-10-13 13:30:00,76.01,76.1,75.91,76.09,32491.0,76.01,76.1,75.91,76.09,32491.0
2016-10-13 14:00:00,76.11,76.21,76.01,76.16,36537.0,76.11,76.21,76.01,76.16,36537.0
2016-10-13 14:30:00,76.18,76.31,76.18,76.23,47857.0,76.18,76.31,76.18,76.23,47857.0
2016-10-13 15:00:00,76.24,76.38,76.23,76.31,82487.0,76.24,76.38,76.23,76.31,82487.0
2016-10-13 15:30:00,76.32,76.38,76.27,76.36,192192.0,76.32,76.38,76.27,76.36,192192.0
2016-10-14 09:30:00,76.53,77.49,76.53,77.01,127370.0,76.53,77.49,76.53,77.01,127370.0
2016-10-14 10:00:00,77.01,77.2,76.87,77.03,74590.0,77.01,77.2,76.87,77.03,74590.0
2016-10-14 10:30:00,77.05,77.08,76.86,76.96,57712.0,77.05,77.08,76.86,76.96,57712.0
2016-10-14 11:00:00,76.94,76.96,76.8,76.84,83679.0,76.94,76.96,76.8,76.84,83679.0
2016-10-14 11:30:00,76.81,76.88,76.63,76.67,69421.0,76.81,76.88,76.63,76.67,69421.0
2016-10-14 12:00:00,76.67,76.75,76.18,76.23,80685.0,76.67,76.75,76.18,76.23,80685.0
2016-10-14 12:30:00,76.23,76.37,76.13,76.34,88252.0,76.23,76.37,76.13,76.34,88252.0
2016-10-14 13:00:00,76.34,76.44,76.19,76.4,83277.0,76.34,76.44,76.19,76.4,83277.0
2016-10-14 13:30:00,76.41,76.48,76.18,76.2,59584.0,76.41,76.48,76.18,76.2,59584.0
2016-10-14 14:00:00,76.19,76.28,76.0,76.24,56646.0,76.19,76.28,76.0,76.24,56646.0
2016-10-14 14:30:00,76.25,76.26,76.15,76.15,32105.0,76.25,76.26,76.15,76.15,32105.0
2016-10-14 15:00:00,76.16,76.28,76.16,76.23,36018.0,76.16,76.28,76.16,76.23,36018.0
2016-10-14 15:30:00,76.22,76.31,76.13,76.18,117005.0,76.22,76.31,76.13,76.18,117005.0
2016-10-17 09:30:00,75.84,76.33,75.65,75.75,143914.0,75.84,76.33,75.65,75.75,143914.0
2016-10-17 10:00:00,75.76,76.28,75.72,76.19,59053.0,75.76,76.28,75.72,76.19,59053.0
2016-10-17 10:30:00,76.2,76.2,75.97,76.02,50234.0,76.2,76.2,75.97,76.02,50234.0
2016-10-17 11:00:00,76.01,76.11,75.99,76.07,67197.0,76.01,76.11,75.99,76.07,67197.0
2016-10-17 11:30:00,76.08,76.31,76.07,76.28,28807.0,76.08,76.31,76.07,76.28,28807.0
2016-10-17 12:00:00,76.26,76.35,76.18,76.34,35466.0,76.26,76.35,76.18,76.34,35466.0
2016-10-17 12:30:00,76.34,76.45,76.3,76.41,104846.0,76.34,76.45,76.3,76.41,104846.0
2016-10-17 13:00:00,76.42,76.48,76.33,76.41,35936.0,76.42,76.48,76.33,76.41,35936.0
2016-10-17 13:30:00,76.41,76.41,76.09,76.1,32352.0,76.41,76.41,76.09,76.1,32352.0
2016-10-17 14:00:00,76.11,76.25,76.1,76.16,29275.0,76.11,76.25,76.1,76.16,29275.0
2016-10-17 14:30:00,76.16,76.24,76.11,76.23,29815.0,76.16,76.24,76.11,76.23,29815.0
2016-10-17 15:00:00,76.23,76.23,76.02,76.13,93251.0,76.23,76.23,76.02,76.13,93251.0
2016-10-17 15:30:00,76.13,76.25,76.07,76.2,147609.0,76.13,76.25,76.07,76.2,147609.0
2016-10-18 09:30:00,76.75,77.1,76.57,76.91,60415.0,76.75,77.1,76.57,76.91,60415.0
2016-10-18 10:00:00,76.9,77.1,76.83,76.9,41941.0,76.9,77.1,76.83,76.9,41941.0
2016-10-18 10:30:00,76.89,77.19,76.84,77.06,60473.0,76.89,77.19,76.84,77.06,60473.0
2016-10-18 11:00:00,77.06,77.14,76.99,77.11,102883.0,77.06,77.14,76.99,77.11,102883.0
2016-10-18 11:30:00,77.11,77.33,77.05,77.32,40144.0,77.11,77.33,77.05,77.32,40144.0
2016-10-18 12:00:00,77.33,77.33,77.16,77.25,26116.0,77.33,77.33,77.16,77.25,26116.0
2016-10-18 12:30:00,77.27,77.32,77.18,77.21,27465.0,77.27,77.32,77.18,77.21,27465.0
2016-10-18 13:00:00,77.22,77.29,77.21,77.26,18779.0,77.22,77.29,77.21,77.26,18779.0
2016-10-18 13:30:00,77.27,77.41,77.23,77.38,33358.0,77.27,77.41,77.23,77.38,33358.0
2016-10-18 14:00:00,77.38,77.5,77.33,77.47,35807.0,77.38,77.5,77.33,77.47,35807.0
2016-10-18 14:30:00,77.48,77.51,77.43,77.49,50001.0,77.48,77.51,77.43,77.49,50001.0
2016-10-18 15:00:00,77.48,77.49,77.36,77.4,43304.0,77.48,77.49,77.36,77.4,43304.0
2016-10-18 15:30:00,77.4,77.43,77.22,77.23,112382.0,77.4,77.43,77.22,77.23,112382.0
2016-10-19 09:30:00,77.34,77.5,77.02,77.05,76279.0,77.34,77.5,77.02,77.05,76279.0
2016-10-19 10:00:00,77.05,77.48,76.98,77.45,85234.0,77.05,77.48,76.98,77.45,85234.0
2016-10-19 10:30:00,77.47,77.54,77.27,77.3,39333.0,77.47,77.54,77.27,77.3,39333.0
2016-10-19 11:00:00,77.33,77.35,77.17,77.34,92660.0,77.33,77.35,77.17,77.34,92660.0
2016-10-19 11:30:00,77.36,77.52,77.24,77.26,32351.0,77.36,77.52,77.24,77.26,32351.0
2016-10-19 12:00:00,77.27,77.3,77.17,77.19,37650.0,77.27,77.3,77.17,77.19,37650.0
2016-10-19 12:30:00,77.17,77.31,77.15,77.27,32288.0,77.17,77.31,77.15,77.27,32288.0
2016-10-19 13:00:00,77.3,77.31,77.18,77.21,71375.0,77.3,77.31,77.18,77.21,71375.0
2016-10-19 13:30:00,77.21,77.31,77.21,77.25,40088.0,77.21,77.31,77.21,77.25,40088.0
2016-10-19 14:00:00,77.26,77.34,77.21,77.24,27514.0,77.26,77.34,77.21,77.24,27514.0
2016-10-19 14:30:00,77.22,77.26,77.14,77.2,22094.0,77.22,77.26,77.14,77.2,22094.0
2016-10-19 15:00:00,77.18,77.25,77.17,77.2,25171.0,77.18,77.25,77.17,77.2,25171.0
2016-10-19 15:30:00,77.2,77.26,77.18,77.19,101811.0,77.2,77.26,77.18,77.19,101811.0
2016-10-20 09:30:00,77.36,77.36,76.77,77.07,38984.0,77.36,77.36,76.77,77.07,38984.0
2016-10-20 10:00:00,77.09,77.18,76.87,76.87,31739.0,77.09,77.18,76.87,76.87,31739.0
2016-10-20 10:30:00,76.89,77.02,76.68,76.83,167065.0,76.89,77.02,76.68,76.83,167065.0
2016-10-20 11:00:00,76.83,77.08,76.8,77.05,40391.0,76.83,77.08,76.8,77.05,40391.0
2016-10-20 11:30:00,77.05,77.18,76.92,77.17,23583.0,77.05,77.18,76.92,77.17,23583.0
2016-10-20 12:00:00,77.21,77.42,77.21,77.34,16592.0,77.21,77.42,77.21,77.34,16592.0
2016-10-20 12:30:00,77.33,77.34,77.12,77.2,266328.0,77.33,77.34,77.12,77.2,266328.0
2016-10-20 13:00:00,77.2,77.25,77.14,77.14,12420.0,77.2,77.25,77.14,77.14,12420.0
2016-10-20 13:30:00,77.14,77.21,76.96,76.97,14800.0,77.14,77.21,76.96,76.97,14800.0
2016-10-20 14:00:00,76.98,77.07,76.98,77.04,15562.0,76.98,77.07,76.98,77.04,15562.0
2016-10-20 14:30:00,77.04,77.19,77.01,77.15,19542.0,77.04,77.19,77.01,77.15,19542.0
2016-10-20 15:00:00,77.15,77.18,77.04,77.07,27614.0,77.15,77.18,77.04,77.07,27614.0
2016-10-20 15:30:00,77.06,77.12,76.99,77.1,93762.0,77.06,77.12,76.99,77.1,93762.0
2016-10-21 09:30:00,77.36,77.55,76.87,77.5,82322.0,77.36,77.55,76.87,77.5,82322.0
2016-10-21 10:00:00,77.5,77.65,77.3,77.35,56735.0,77.5,77.65,77.3,77.35,56735.0
2016-10-21 10:30:00,77.34,77.65,77.31,77.65,56670.0,77.34,77.65,77.31,77.65,56670.0
2016-10-21 11:00:00,77.64,77.79,77.58,77.77,46050.0,77.64,77.79,77.58,77.77,46050.0
2016-10-21 11:30:00,77.75,77.86,77.66,77.84,23658.0,77.75,77.86,77.66,77.84,23658.0
2016-10-21 12:00:00,77.83,77.88,77.76,77.81,22758.0,77.83,77.88,77.76,77.81,22758.0
2016-10-21 12:30:00,77.79,77.87,77.76,77.79,18152.0,77.79,77.87,77.76,77.79,18152.0
2016-10-21 13:00:00,77.8,77.8,77.69,77.73,26613.0,77.8,77.8,77.69,77.73,26613.0
2016-10-21 13:30:00,77.71,77.8,77.64,77.78,28607.0,77.71,77.8,77.64,77.78,28607.0
2016-10-21 14:00:00,77.78,77.84,77.67,77.67,43613.0,77.78,77.84,77.67,77.67,43613.0
2016-10-21 14:30:00,77.68,77.72,77.62,77.69,30855.0,77.68,77.72,77.62,77.69,30855.0
2016-10-21 15:00:00,77.69,77.82,77.67,77.8,71201.0,77.69,77.82,77.67,77.8,71201.0
2016-10-21 15:30:00,77.81,77.82,77.61,77.65,149535.0,77.81,77.82,77.61,77.65,149535.0
2016-10-24 09:30:00,77.83,78.23,77.77,78.04,43013.0,77.83,78.23,77.77,78.04,43013.0
2016-10-24 10:00:00,78.04,78.34,78.04,78.22,34080.0,78.04,78.34,78.04,78.22,34080.0
2016-10-24 10:30:00,78.22,78.45,78.19,78.39,33100.0,78.22,78.45,78.19,78.39,33100.0
2016-10-24 11:00:00,78.39,78.45,78.37,78.4,78900.0,78.39,78.45,78.37,78.4,78900.0
2016-10-24 11:30:00,78.41,78.45,78.38,78.43,32200.0,78.41,78.45,78.38,78.43,32200.0
2016-10-24 12:00:00,78.44,78.45,78.38,78.42,25100.0,78.44,78.45,78.38,78.42,25100.0
2016-10-24 12:30:00,78.42,78.45,78.4,78.4,17900.0,78.42,78.45,78.4,78.4,17900.0
2016-10-24 13:00:00,78.4,78.45,78.39,78.42,13900.0,78.4,78.45,78.39,78.42,13900.0
2016-10-24 13:30:00,78.43,78.48,78.4,78.43,19412.0,78.43,78.48,78.4,78.43,19412.0
2016-10-24 14:00:00,78.43,78.44,78.39,78.42,22100.0,78.43,78.44,78.39,78.42,22100.0
2016-10-24 14:30:00,78.43,78.45,78.39,78.4,28826.0,78.43,78.45,78.39,78.4,28826.0
2016-10-24 15:00:00,78.41,78.45,78.39,78.41,43400.0,78.41,78.45,78.39,78.41,43400.0
2016-10-24 15:30:00,78.41,78.49,78.37,78.38,159000.0,78.41,78.49,78.37,78.38,159000.0
2016-10-25 09:30:00,78.45,78.48,78.14,78.38,46600.0,78.45,78.48,78.14,78.38,46600.0
2016-10-25 10:00:00,78.38,78.48,78.28,78.34,55300.0,78.38,78.48,78.28,78.34,55300.0
2016-10-25 10:30:00,78.34,78.42,78.23,78.33,44900.0,78.34,78.42,78.23,78.33,44900.0
2016-10-25 11:00:00,78.31,78.45,78.31,78.45,53800.0,78.31,78.45,78.31,78.45,53800.0
2016-10-25 11:30:00,78.46,78.51,78.39,78.5,44700.0,78.46,78.51,78.39,78.5,44700.0
2016-10-25 12:00:00,78.5,78.56,78.46,78.5,83500.0,78.5,78.56,78.46,78.5,83500.0
2016-10-25 12:30:00,78.51,78.62,78.48,78.59,47807.0,78.51,78.62,78.48,78.59,47807.0
2016-10-25 13:00:00,78.59,78.63,78.47,78.62,39794.0,78.59,78.63,78.47,78.62,39794.0
2016-10-25 13:30:00,78.61,78.67,78.58,78.67,33741.0,78.61,78.67,78.58,78.67,33741.0
2016-10-25 14:00:00,78.67,78.73,78.6,78.63,37095.0,78.67,78.73,78.6,78.63,37095.0
2016-10-25 14:30:00,78.63,78.64,78.49,78.52,44348.0,78.63,78.64,78.49,78.52,44348.0
2016-10-25 15:00:00,78.53,78.58,78.49,78.55,49213.0,78.53,78.58,78.49,78.55,49213.0
2016-10-25 15:30:00,78.56,78.56,78.49,78.53,118600.0,78.56,78.56,78.49,78.53,118600.0
2016-10-26 09:30:00,78.42,78.84,78.31,78.64,66654.0,78.42,78.84,78.31,78.64,66654.0
2016-10-26 10:00:00,78.65,78.85,78.58,78.85,64930.0,78.65,78.85,78.58,78.85,64930.0
2016-10-26 10:30:00,78.87,78.96,78.67,78.96,57672.0,78.87,78.96,78.67,78.96,57672.0
2016-10-26 11:00:00,78.96,78.97,78.69,78.69,93836.0,78.96,78.97,78.69,78.69,93836.0
2016-10-26 11:30:00,78.67,78.78,78.47,78.48,34631.0,78.67,78.78,78.47,78.48,34631.0
2016-10-26 12:00:00,78.49,78.79,78.49,78.67,37898.0,78.49,78.79,78.49,78.67,37898.0
2016-10-26 12:30:00,78.67,78.72,78.57,78.62,16157.0,78.67,78.72,78.57,78.62,16157.0
2016-10-26 13:00:00,78.62,78.68,78.48,78.54,18728.0,78.62,78.68,78.48,78.54,18728.0
2016-10-26 13:30:00,78.53,78.57,78.45,78.53,70183.0,78.53,78.57,78.45,78.53,70183.0
2016-10-26 14:00:00,78.53,78.6,78.45,78.55,41452.0,78.53,78.6,78.45,78.55,41452.0
2016-10-26 14:30:00,78.55,78.64,78.53,78.6,25176.0,78.55,78.64,78.53,78.6,25176.0
2016-10-26 15:00:00,78.6,78.74,78.51,78.73,42573.0,78.6,78.74,78.51,78.73,42573.0
2016-10-26 15:30:00,78.72,78.92,78.7,78.86,227932.0,78.72,78.92,78.7,78.86,227932.0
2016-10-27 09:30:00,79.0,79.38,78.86,78.94,67718.0,79.0,79.38,78.86,78.94,67718.0
2016-10-27 10:00:00,78.94,79.2,78.94,79.14,46128.0,78.94,79.2,78.94,79.14,46128.0
2016-10-27 10:30:00,79.12,79.25,78.97,79.01,99300.0,79.12,79.25,78.97,79.01,99300.0
2016-10-27 11:00:00,79.01,79.09,78.99,79.03,69784.0,79.01,79.09,78.99,79.03,69784.0
2016-10-27 11:30:00,79.02,79.3,78.98,79.25,71592.0,79.02,79.3,78.98,79.25,71592.0
2016-10-27 12:00:00,79.27,79.29,79.03,79.05,47285.0,79.27,79.29,79.03,79.05,47285.0
2016-10-27 12:30:00,79.05,79.08,78.96,78.98,49703.0,79.05,79.08,78.96,78.98,49703.0
2016-10-27 13:00:00,78.96,79.08,78.94,79.02,45249.0,78.96,79.08,78.94,79.02,45249.0
2016-10-27 13:30:00,79.02,79.07,78.99,79.03,38593.0,79.02,79.07,78.99,79.03,38593.0
2016-10-27 14:00:00,79.03,79.09,79.0,79.0,55676.0,79.03,79.09,79.0,79.0,55676.0
2016-10-27 14:30:00,79.0,79.05,78.86,78.95,100234.0,79.0,79.05,78.86,78.95,100234.0
2016-10-27 15:00:00,78.96,79.02,78.9,79.01,140042.0,78.96,79.02,78.9,79.01,140042.0
2016-10-27 15:30:00,79.0,79.05,78.95,79.05,254183.0,79.0,79.05,78.95,79.05,254183.0
2016-10-28 09:30:00,78.98,80.39,78.78,80.15,323528.0,78.98,80.39,78.78,80.15,323528.0
2016-10-28 10:00:00,80.14,80.21,79.68,80.03,103265.0,80.14,80.21,79.68,80.03,103265.0
2016-10-28 10:30:00,80.02,80.46,79.9,80.03,211550.0,80.02,80.46,79.9,80.03,211550.0
2016-10-28 11:00:00,80.06,80.13,79.87,80.01,303566.0,80.06,80.13,79.87,80.01,303566.0
2016-10-28 11:30:00,80.03,80.18,79.96,80.07,549092.0,80.03,80.18,79.96,80.07,549092.0
2016-10-28 12:00:00,80.06,80.13,79.94,79.97,119907.0,80.06,80.13,79.94,79.97,119907.0
2016-10-28 12:30:00,79.98,80.04,79.94,79.99,166543.0,79.98,80.04,79.94,79.99,166543.0
2016-10-28 13:00:00,79.99,80.01,79.37,79.7,144589.0,79.99,80.01,79.37,79.7,144589.0
2016-10-28 13:30:00,79.7,80.1,79.68,79.95,133952.0,79.7,80.1,79.68,79.95,133952.0
2016-10-28 14:00:00,79.95,80.28,79.87,80.26,121113.0,79.95,80.28,79.87,80.26,121113.0
2016-10-28 14:30:00,80.24,80.73,80.21,80.71,214148.0,80.24,80.73,80.21,80.71,214148.0
2016-10-28 15:00:00,80.7,80.87,80.56,80.78,196191.0,80.7,80.87,80.56,80.78,196191.0
2016-10-28 15:30:00,80.77,81.08,80.73,81.0,740227.0,80.77,81.08,80.73,81.0,740227.0
2016-10-31 09:30:00,83.74,84.98,83.11,83.34,783668.0,83.74,84.98,83.11,83.34,783668.0
2016-10-31 10:00:00,83.34,83.79,82.79,83.37,312722.0,83.34,83.79,82.79,83.37,312722.0
2016-10-31 10:30:00,83.33,83.51,83.07,83.46,198694.0,83.33,83.51,83.07,83.46,198694.0
2016-10-31 11:00:00,83.48,83.5,83.06,83.26,144756.0,83.48,83.5,83.06,83.26,144756.0
2016-10-31 11:30:00,83.29,83.53,83.27,83.42,238556.0,83.29,83.53,83.27,83.42,238556.0
2016-10-31 12:00:00,83.45,83.7,83.43,83.61,132599.0,83.45,83.7,83.43,83.61,132599.0
2016-10-31 12:30:00,83.62,83.74,83.54,83.62,118971.0,83.62,83.74,83.54,83.62,118971.0
2016-10-31 13:00:00,83.65,84.0,83.6,83.95,250397.0,83.65,84.0,83.6,83.95,250397.0
2016-10-31 13:30:00,83.94,84.3,83.91,84.05,151872.0,83.94,84.3,83.91,84.05,151872.0
2016-10-31 14:00:00,84.05,84.11,83.81,83.88,213060.0,84.05,84.11,83.81,83.88,213060.0
2016-10-31 14:30:00,83.89,84.39,83.89,84.3,255591.0,83.89,84.39,83.89,84.3,255591.0
2016-10-31 15:00:00,84.29,84.57,84.2,84.47,201916.0,84.29,84.57,84.2,84.47,201916.0
2016-10-31 15:30:00,84.46,84.68,84.32,84.56,449022.0,84.46,84.68,84.32,84.56,449022.0
2016-11-01 09:30:00,84.28,84.85,83.4,83.71,380847.0,84.28,84.85,83.4,83.71,380847.0
2016-11-01 10:00:00,83.77,83.85,83.58,83.84,231992.0,83.77,83.85,83.58,83.84,231992.0
2016-11-01 10:30:00,83.83,84.01,83.72,83.86,150530.0,83.83,84.01,83.72,83.86,150530.0
2016-11-01 11:00:00,83.87,83.97,83.71,83.72,134850.0,83.87,83.97,83.71,83.72,134850.0
2016-11-01 11:30:00,83.72,83.79,83.58,83.62,158127.0,83.72,83.79,83.58,83.62,158127.0
2016-11-01 12:00:00,83.62,83.69,83.27,83.28,151321.0,83.62,83.69,83.27,83.28,151321.0
2016-11-01 12:30:00,83.28,83.42,83.0,83.03,152501.0,83.28,83.42,83.0,83.03,152501.0
2016-11-01 13:00:00,83.03,83.04,82.51,82.61,218377.0,83.03,83.04,82.51,82.61,218377.0
2016-11-01 13:30:00,82.6,82.7,82.15,82.18,136103.0,82.6,82.7,82.15,82.18,136103.0
2016-11-01 14:00:00,82.18,82.27,81.79,82.23,401757.0,82.18,82.27,81.79,82.23,401757.0
2016-11-01 14:30:00,82.25,82.86,82.16,82.75,130986.0,82.25,82.86,82.16,82.75,130986.0
2016-11-01 15:00:00,82.74,83.01,82.61,83.01,179871.0,82.74,83.01,82.61,83.01,179871.0
2016-11-01 15:30:00,83.0,83.12,82.86,83.09,370137.0,83.0,83.12,82.86,83.09,370137.0
2016-11-02 09:30:00,83.0,83.87,82.71,83.78,109839.0,83.0,83.87,82.71,83.78,109839.0
2016-11-02 10:00:00,83.78,83.84,83.5,83.68,121118.0,83.78,83.84,83.5,83.68,121118.0
2016-11-02 10:30:00,83.67,84.14,83.57,83.98,140867.0,83.67,84.14,83.57,83.98,140867.0
2016-11-02 11:00:00,83.97,84.04,83.74,83.88,87632.0,83.97,84.04,83.74,83.88,87632.0
2016-11-02 11:30:00,83.88,83.89,83.65,83.7,50218.0,83.88,83.89,83.65,83.7,50218.0
2016-11-02 12:00:00,83.7,83.76,83.51,83.69,35075.0,83.7,83.76,83.51,83.69,35075.0
2016-11-02 12:30:00,83.72,83.72,83.47,83.61,48101.0,83.72,83.72,83.47,83.61,48101.0
2016-11-02 13:00:00,83.63,83.64,83.25,83.38,43304.0,83.63,83.64,83.25,83.38,43304.0
2016-11-02 13:30:00,83.45,83.64,83.37,83.49,73745.0,83.45,83.64,83.37,83.49,73745.0
2016-11-02 14:00:00,83.49,83.83,83.28,83.68,88032.0,83.49,83.83,83.28,83.68,88032.0
2016-11-02 14:30:00,83.64,83.73,83.42,83.51,68526.0,83.64,83.73,83.42,83.51,68526.0
2016-11-02 15:00:00,83.48,83.69,83.44,83.63,100318.0,83.48,83.69,83.44,83.63,100318.0
2016-11-02 15:30:00,83.64,83.66,83.31,83.33,193443.0,83.64,83.66,83.31,83.33,193443.0
2016-11-03 09:30:00,83.42,83.96,82.74,83.5,137330.0,83.42,83.96,82.74,83.5,137330.0
2016-11-03 10:00:00,83.53,83.67,83.32,83.56,31997.0,83.53,83.67,83.32,83.56,31997.0
2016-11-03 10:30:00,83.58,83.73,83.52,83.53,63788.0,83.58,83.73,83.52,83.53,63788.0
2016-11-03 11:00:00,83.59,83.72,83.51,83.65,60390.0,83.59,83.72,83.51,83.65,60390.0
2016-11-03 11:30:00,83.67,83.7,83.46,83.49,44706.0,83.67,83.7,83.46,83.49,44706.0
2016-11-03 12:00:00,83.5,83.52,83.23,83.28,25844.0,83.5,83.52,83.23,83.28,25844.0
2016-11-03 12:30:00,83.27,83.31,82.98,83.09,36631.0,83.27,83.31,82.98,83.09,36631.0
2016-11-03 13:00:00,83.08,83.11,82.92,82.94,37307.0,83.08,83.11,82.92,82.94,37307.0
2016-11-03 13:30:00,82.95,83.0,82.82,82.92,28996.0,82.95,83.0,82.82,82.92,28996.0
2016-11-03 14:00:00,82.91,82.99,82.87,82.9,25520.0,82.91,82.99,82.87,82.9,25520.0
2016-11-03 14:30:00,82.9,82.94,82.79,82.88,35986.0,82.9,82.94,82.79,82.88,35986.0
2016-11-03 15:00:00,82.9,82.99,82.85,82.95,59147.0,82.9,82.99,82.85,82.95,59147.0
2016-11-03 15:30:00,82.95,82.98,82.77,82.83,190135.0,82.95,82.98,82.77,82.83,190135.0
2016-11-04 09:30:00,82.03,82.76,81.98,82.58,112385.0,82.03,82.76,81.98,82.58,112385.0
2016-11-04 10:00:00,82.62,82.79,82.53,82.72,71655.0,82.62,82.79,82.53,82.72,71655.0
2016-11-04 10:30:00,82.71,82.96,82.61,82.88,113905.0,82.71,82.96,82.61,82.88,113905.0
2016-11-04 11:00:00,82.91,83.06,82.78,82.79,86868.0,82.91,83.06,82.78,82.79,86868.0
2016-11-04 11:30:00,82.79,82.88,82.7,82.83,30400.0,82.79,82.88,82.7,82.83,30400.0
2016-11-04 12:00:00,82.8,83.31,82.8,83.28,50320.0,82.8,83.31,82.8,83.28,50320.0
2016-11-04 12:30:00,83.29,83.31,83.13,83.14,13368.0,83.29,83.31,83.13,83.14,13368.0
2016-11-04 13:00:00,83.15,83.24,83.02,83.08,20634.0,83.15,83.24,83.02,83.08,20634.0
2016-11-04 13:30:00,83.06,83.15,83.01,83.1,26268.0,83.06,83.15,83.01,83.1,26268.0
2016-11-04 14:00:00,83.1,83.1,82.91,82.93,26201.0,83.1,83.1,82.91,82.93,26201.0
2016-11-04 14:30:00,82.92,82.96,82.82,82.84,33967.0,82.92,82.96,82.82,82.84,33967.0
2016-11-04 15:00:00,82.84,82.84,82.65,82.67,48386.0,82.84,82.84,82.65,82.67,48386.0
2016-11-04 15:30:00,82.67,82.74,82.57,82.67,138535.0,82.67,82.74,82.57,82.67,138535.0
2016-11-07 09:30:00,83.74,83.83,83.3,83.83,52154.0,83.74,83.83,83.3,83.83,52154.0
2016-11-07 10:00:00,83.8,83.99,83.76,83.94,71968.0,83.8,83.99,83.76,83.94,71968.0
2016-11-07 10:30:00,83.94,84.1,83.9,84.07,174441.0,83.94,84.1,83.9,84.07,174441.0
2016-11-07 11:00:00,84.08,84.24,84.06,84.15,65568.0,84.08,84.24,84.06,84.15,65568.0
2016-11-07 11:30:00,84.16,84.22,84.15,84.21,24811.0,84.16,84.22,84.15,84.21,24811.0
2016-11-07 12:00:00,84.22,84.33,84.17,84.24,52324.0,84.22,84.33,84.17,84.24,52324.0
2016-11-07 12:30:00,84.24,84.26,84.12,84.15,38777.0,84.24,84.26,84.12,84.15,38777.0
2016-11-07 13:00:00,84.2,84.21,83.99,84.02,35644.0,84.2,84.21,83.99,84.02,35644.0
2016-11-07 13:30:00,84.02,84.05,83.92,83.96,52314.0,84.02,84.05,83.92,83.96,52314.0
2016-11-07 14:00:00,83.96,84.04,83.9,84.02,62762.0,83.96,84.04,83.9,84.02,62762.0
2016-11-07 14:30:00,84.02,84.1,83.99,84.09,61945.0,84.02,84.1,83.99,84.09,61945.0
2016-11-07 15:00:00,84.09,84.1,83.98,84.01,71158.0,84.09,84.1,83.98,84.01,71158.0
2016-11-07 15:30:00,84.01,84.16,83.99,84.12,260156.0,84.01,84.16,83.99,84.12,260156.0
2016-11-08 09:30:00,83.85,83.96,82.8,83.01,159715.0,83.85,83.96,82.8,83.01,159715.0
2016-11-08 10:00:00,83.04,83.16,82.85,83.11,117149.0,83.04,83.16,82.85,83.11,117149.0
2016-11-08 10:30:00,83.12,83.36,82.99,83.36,65078.0,83.12,83.36,82.99,83.36,65078.0
2016-11-08 11:00:00,83.34,83.55,83.31,83.36,64692.0,83.34,83.55,83.31,83.36,64692.0
2016-11-08 11:30:00,83.32,83.34,83.19,83.28,51152.0,83.32,83.34,83.19,83.28,51152.0
2016-11-08 12:00:00,83.27,83.73,83.26,83.71,67389.0,83.27,83.73,83.26,83.71,67389.0
2016-11-08 12:30:00,83.71,83.81,83.66,83.81,77934.0,83.71,83.81,83.66,83.81,77934.0
2016-11-08 13:00:00,83.81,83.87,83.73,83.8,43095.0,83.81,83.87,83.73,83.8,43095.0
2016-11-08 13:30:00,83.81,83.94,83.74,83.75,70200.0,83.81,83.94,83.74,83.75,70200.0
2016-11-08 14:00:00,83.75,83.77,83.46,83.55,53775.0,83.75,83.77,83.46,83.55,53775.0
2016-11-08 14:30:00,83.56,83.63,83.47,83.59,47637.0,83.56,83.63,83.47,83.59,47637.0
2016-11-08 15:00:00,83.58,83.66,83.52,83.53,67441.0,83.58,83.66,83.52,83.53,67441.0
2016-11-08 15:30:00,83.53,83.62,83.32,83.39,273701.0,83.53,83.62,83.32,83.39,273701.0
2016-11-09 09:30:00,82.4,83.21,81.45,83.02,111028.0,82.4,83.21,81.45,83.02,111028.0
2016-11-09 10:00:00,83.07,83.64,82.8,83.62,77442.0,83.07,83.64,82.8,83.62,77442.0
2016-11-09 10:30:00,83.63,83.91,83.3,83.77,85287.0,83.63,83.91,83.3,83.77,85287.0
2016-11-09 11:00:00,83.78,84.48,83.74,84.48,118389.0,83.78,84.48,83.74,84.48,118389.0
2016-11-09 11:30:00,84.49,85.23,84.46,85.11,127007.0,84.49,85.23,84.46,85.11,127007.0
2016-11-09 12:00:00,85.11,85.42,84.95,85.21,173478.0,85.11,85.42,84.95,85.21,173478.0
2016-11-09 12:30:00,85.2,85.47,85.1,85.37,128975.0,85.2,85.47,85.1,85.37,128975.0
2016-11-09 13:00:00,85.34,85.35,84.33,84.33,137065.0,85.34,85.35,84.33,84.33,137065.0
2016-11-09 13:30:00,84.3,84.85,84.23,84.75,121274.0,84.3,84.85,84.23,84.75,121274.0
2016-11-09 14:00:00,84.73,84.95,84.65,84.78,74382.0,84.73,84.95,84.65,84.78,74382.0
2016-11-09 14:30:00,84.82,85.05,84.7,84.78,79145.0,84.82,85.05,84.7,84.78,79145.0
2016-11-09 15:00:00,84.81,85.15,84.79,84.9,135587.0,84.81,85.15,84.79,84.9,135587.0
2016-11-09 15:30:00,84.88,84.9,84.69,84.78,158583.0,84.88,84.9,84.69,84.78,158583.0
2016-11-10 09:30:00,84.82,85.7,84.58,85.37,119610.0,84.82,85.7,84.58,85.37,119610.0
2016-11-10 10:00:00,85.36,85.51,84.45,84.47,140290.0,85.36,85.51,84.45,84.47,140290.0
2016-11-10 10:30:00,84.39,84.7,83.95,84.35,109756.0,84.39,84.7,83.95,84.35,109756.0
2016-11-10 11:00:00,84.34,85.05,84.14,84.9,101918.0,84.34,85.05,84.14,84.9,101918.0
2016-11-10 11:30:00,84.9,85.15,84.71,84.97,78939.0,84.9,85.15,84.71,84.97,78939.0
2016-11-10 12:00:00,84.95,85.14,84.85,85.0,44144.0,84.95,85.14,84.85,85.0,44144.0
2016-11-10 12:30:00,84.96,85.37,84.75,85.37,33463.0,84.96,85.37,84.75,85.37,33463.0
2016-11-10 13:00:00,85.37,85.48,85.18,85.46,34889.0,85.37,85.48,85.18,85.46,34889.0
2016-11-10 13:30:00,85.45,85.85,85.39,85.69,39493.0,85.45,85.85,85.39,85.69,39493.0
2016-11-10 14:00:00,85.72,85.82,85.35,85.53,31374.0,85.72,85.82,85.35,85.53,31374.0
2016-11-10 14:30:00,85.51,85.62,85.3,85.51,29958.0,85.51,85.62,85.3,85.51,29958.0
2016-11-10 15:00:00,85.52,85.53,85.15,85.21,47254.0,85.52,85.53,85.15,85.21,47254.0
2016-11-10 15:30:00,85.19,85.21,85.0,85.15,162880.0,85.19,85.21,85.0,85.15,162880.0
2016-11-11 09:30:00,84.99,85.25,84.59,84.96,99536.0,84.99,85.25,84.59,84.96,99536.0
2016-11-11 10:00:00,84.87,85.24,84.68,84.8,194952.0,84.87,85.24,84.68,84.8,194952.0
2016-11-11 10:30:00,84.81,84.81,84.28,84.37,92613.0,84.81,84.81,84.28,84.37,92613.0
2016-11-11 11:00:00,84.38,84.41,83.77,83.78,141848.0,84.38,84.41,83.77,83.78,141848.0
2016-11-11 11:30:00,83.78,84.24,83.78,84.15,74473.0,83.78,84.24,83.78,84.15,74473.0
2016-11-11 12:00:00,84.15,84.46,84.15,84.35,74683.0,84.15,84.46,84.15,84.35,74683.0
2016-11-11 12:30:00,84.37,84.48,84.06,84.16,85534.0,84.37,84.48,84.06,84.16,85534.0
2016-11-11 13:00:00,84.17,84.25,84.13,84.16,56801.0,84.17,84.25,84.13,84.16,56801.0
2016-11-11 13:30:00,84.17,84.22,84.04,84.08,55790.0,84.17,84.22,84.04,84.08,55790.0
2016-11-11 14:00:00,84.08,84.4,84.0,84.3,48820.0,84.08,84.4,84.0,84.3,48820.0
2016-11-11 14:30:00,84.29,84.35,84.07,84.09,62644.0,84.29,84.35,84.07,84.09,62644.0
2016-11-11 15:00:00,84.1,84.25,83.99,84.17,97152.0,84.1,84.25,83.99,84.17,97152.0
2016-11-11 15:30:00,84.16,84.51,84.16,84.44,339845.0,84.16,84.51,84.16,84.44,339845.0
2016-11-14 09:30:00,84.07,84.91,83.19,84.53,91721.0,84.07,84.91,83.19,84.53,91721.0
2016-11-14 10:00:00,84.47,84.95,84.25,84.26,55028.0,84.47,84.95,84.25,84.26,55028.0
2016-11-14 10:30:00,84.26,84.34,83.65,83.77,109725.0,84.26,84.34,83.65,83.77,109725.0
2016-11-14 11:00:00,83.69,83.79,83.42,83.52,69763.0,83.69,83.79,83.42,83.52,69763.0
2016-11-14 11:30:00,83.51,83.93,83.46,83.7,70008.0,83.51,83.93,83.46,83.7,70008.0
2016-11-14 12:00:00,83.73,83.81,83.6,83.79,47901.0,83.73,83.81,83.6,83.79,47901.0
2016-11-14 12:30:00,83.76,84.12,83.76,84.12,24181.0,83.76,84.12,83.76,84.12,24181.0
2016-11-14 13:00:00,84.1,84.1,83.89,83.97,20152.0,84.1,84.1,83.89,83.97,20152.0
2016-11-14 13:30:00,83.99,84.13,83.64,83.71,47046.0,83.99,84.13,83.64,83.71,47046.0
2016-11-14 14:00:00,83.74,83.91,83.67,83.88,27851.0,83.74,83.91,83.67,83.88,27851.0
2016-11-14 14:30:00,83.88,84.05,83.6,84.05,51077.0,83.88,84.05,83.6,84.05,51077.0
2016-11-14 15:00:00,84.02,84.09,83.97,84.03,45040.0,84.02,84.09,83.97,84.03,45040.0
2016-11-14 15:30:00,84.02,84.09,83.94,84.05,117770.0,84.02,84.09,83.94,84.05,117770.0
2016-11-15 09:30:00,84.28,84.75,84.11,84.35,127870.0,84.28,84.75,84.11,84.35,127870.0
2016-11-15 10:00:00,84.38,84.6,84.24,84.45,82881.0,84.38,84.6,84.24,84.45,82881.0
2016-11-15 10:30:00,84.46,84.47,83.88,83.94,106085.0,84.46,84.47,83.88,83.94,106085.0
2016-11-15 11:00:00,83.98,84.04,83.63,83.67,100488.0,83.98,84.04,83.63,83.67,100488.0
2016-11-15 11:30:00,83.65,83.74,83.37,83.39,77767.0,83.65,83.74,83.37,83.39,77767.0
2016-11-15 12:00:00,83.38,83.4,83.25,83.27,63778.0,83.38,83.4,83.25,83.27,63778.0
2016-11-15 12:30:00,83.26,83.29,83.16,83.23,57869.0,83.26,83.29,83.16,83.23,57869.0
2016-11-15 13:00:00,83.23,83.33,82.94,83.06,82784.0,83.23,83.33,82.94,83.06,82784.0
2016-11-15 13:30:00,83.05,83.35,83.02,83.28,106622.0,83.05,83.35,83.02,83.28,106622.0
2016-11-15 14:00:00,83.29,83.54,83.22,83.26,88509.0,83.29,83.54,83.22,83.26,88509.0
2016-11-15 14:30:00,83.26,83.31,83.25,83.29,81930.0,83.26,83.31,83.25,83.29,81930.0
2016-11-15 15:00:00,83.29,83.32,83.08,83.14,137133.0,83.29,83.32,83.08,83.14,137133.0
2016-11-15 15:30:00,83.13,83.16,82.66,82.7,410605.0,83.13,83.16,82.66,82.7,410605.0
2016-11-16 09:30:00,82.08,83.14,82.08,82.76,291200.0,82.08,83.14,82.08,82.76,291200.0
2016-11-16 10:00:00,82.77,83.08,82.77,83.0,140881.0,82.77,83.08,82.77,83.0,140881.0
2016-11-16 10:30:00,82.98,83.01,82.6,82.82,109114.0,82.98,83.01,82.6,82.82,109114.0
2016-11-16 11:00:00,82.85,82.99,82.81,82.92,141386.0,82.85,82.99,82.81,82.92,141386.0
2016-11-16 11:30:00,82.9,83.01,82.8,82.94,54354.0,82.9,83.01,82.8,82.94,54354.0
2016-11-16 12:00:00,82.94,82.96,82.84,82.91,46526.0,82.94,82.96,82.84,82.91,46526.0
2016-11-16 12:30:00,82.91,82.96,82.89,82.94,70032.0,82.91,82.96,82.89,82.94,70032.0
2016-11-16 13:00:00,82.94,82.96,82.74,82.85,58358.0,82.94,82.96,82.74,82.85,58358.0
2016-11-16 13:30:00,82.84,82.96,82.84,82.92,42018.0,82.84,82.96,82.84,82.92,42018.0
2016-11-16 14:00:00,82.91,82.96,82.88,82.94,72489.0,82.91,82.96,82.88,82.94,72489.0
2016-11-16 14:30:00,82.93,82.94,82.87,82.88,87488.0,82.93,82.94,82.87,82.88,87488.0
2016-11-16 15:00:00,82.89,83.03,82.89,83.03,84488.0,82.89,83.03,82.89,83.03,84488.0
2016-11-16 15:30:00,83.04,83.16,83.0,83.12,130538.0,83.04,83.16,83.0,83.12,130538.0
2016-11-17 09:30:00,83.06,83.28,82.37,83.25,100715.0,83.06,83.28,82.37,83.25,100715.0
2016-11-17 10:00:00,83.24,83.51,82.87,82.87,96822.0,83.24,83.51,82.87,82.87,96822.0
2016-11-17 10:30:00,82.86,83.29,82.83,83.2,47929.0,82.86,83.29,82.83,83.2,47929.0
2016-11-17 11:00:00,83.22,83.85,83.21,83.81,41663.0,83.22,83.85,83.21,83.81,41663.0
2016-11-17 11:30:00,83.8,83.8,83.47,83.79,35107.0,83.8,83.8,83.47,83.79,35107.0
2016-11-17 12:00:00,83.74,83.76,83.61,83.73,39586.0,83.74,83.76,83.61,83.73,39586.0
2016-11-17 12:30:00,83.75,83.9,83.71,83.72,29992.0,83.75,83.9,83.71,83.72,29992.0
2016-11-17 13:00:00,83.72,83.78,83.68,83.72,21326.0,83.72,83.78,83.68,83.72,21326.0
2016-11-17 13:30:00,83.72,83.84,83.7,83.74,25423.0,83.72,83.84,83.7,83.74,25423.0
2016-11-17 14:00:00,83.75,83.8,83.71,83.71,39740.0,83.75,83.8,83.71,83.71,39740.0
2016-11-17 14:30:00,83.7,83.71,83.53,83.56,33625.0,83.7,83.71,83.53,83.56,33625.0
2016-11-17 15:00:00,83.56,83.78,83.56,83.68,48555.0,83.56,83.78,83.56,83.68,48555.0
2016-11-17 15:30:00,83.67,83.8,83.66,83.8,96703.0,83.67,83.8,83.66,83.8,96703.0
2016-11-18 09:30:00,83.84,84.21,83.58,83.99,68053.0,83.84,84.21,83.58,83.99,68053.0
2016-11-18 10:00:00,83.97,84.18,83.83,84.05,53949.0,83.97,84.18,83.83,84.05,53949.0
2016-11-18 10:30:00,84.05,84.05,83.77,83.9,53972.0,84.05,84.05,83.77,83.9,53972.0
2016-11-18 11:00:00,83.89,84.01,83.76,83.8,44434.0,83.89,84.01,83.76,83.8,44434.0
2016-11-18 11:30:00,83.82,83.82,83.61,83.64,41010.0,83.82,83.82,83.61,83.64,41010.0
2016-11-18 12:00:00,83.61,83.64,83.37,83.42,26565.0,83.61,83.64,83.37,83.42,26565.0
2016-11-18 12:30:00,83.4,83.51,83.38,83.51,18150.0,83.4,83.51,83.38,83.51,18150.0
2016-11-18 13:00:00,83.51,83.53,83.39,83.39,38649.0,83.51,83.53,83.39,83.39,38649.0
2016-11-18 13:30:00,83.43,83.5,83.43,83.47,39019.0,83.43,83.5,83.43,83.47,39019.0
2016-11-18 14:00:00,83.48,83.54,83.43,83.49,29866.0,83.48,83.54,83.43,83.49,29866.0
2016-11-18 14:30:00,83.5,83.66,83.48,83.53,51265.0,83.5,83.66,83.48,83.53,51265.0
2016-11-18 15:00:00,83.54,83.55,83.46,83.48,42442.0,83.54,83.55,83.46,83.48,42442.0
2016-11-18 15:30:00,83.49,83.5,83.36,83.42,65573.0,83.49,83.5,83.36,83.42,65573.0
2016-11-21 09:30:00,83.84,84.05,83.59,83.85,77578.0,83.84,84.05,83.59,83.85,77578.0
2016-11-21 10:00:00,83.83,83.9,83.69,83.8,45902.0,83.83,83.9,83.69,83.8,45902.0
2016-11-21 10:30:00,83.8,83.89,83.7,83.82,55946.0,83.8,83.89,83.7,83.82,55946.0
2016-11-21 11:00:00,83.83,84.35,83.83,84.26,44808.0,83.83,84.35,83.83,84.26,44808.0
2016-11-21 11:30:00,84.27,84.3,84.09,84.16,37319.0,84.27,84.3,84.09,84.16,37319.0
2016-11-21 12:00:00,84.16,84.17,83.62,83.62,45269.0,84.16,84.17,83.62,83.62,45269.0
2016-11-21 12:30:00,83.62,83.75,83.6,83.69,28302.0,83.62,83.75,83.6,83.69,28302.0
2016-11-21 13:00:00,83.7,83.8,83.61,83.66,25863.0,83.7,83.8,83.61,83.66,25863.0
2016-11-21 13:30:00,83.65,83.72,83.61,83.65,19806.0,83.65,83.72,83.61,83.65,19806.0
2016-11-21 14:00:00,83.64,83.78,83.61,83.68,40782.0,83.64,83.78,83.61,83.68,40782.0
2016-11-21 14:30:00,83.68,83.75,83.61,83.64,34775.0,83.68,83.75,83.61,83.64,34775.0
2016-11-21 15:00:00,83.64,83.88,83.62,83.79,63440.0,83.64,83.88,83.62,83.79,63440.0
2016-11-21 15:30:00,83.81,84.0,83.78,83.96,108271.0,83.81,84.0,83.78,83.96,108271.0
2016-11-22 09:30:00,83.0,84.49,82.22,83.71,276718.0,83.0,84.49,82.22,83.71,276718.0
2016-11-22 10:00:00,83.78,83.94,83.42,83.92,84166.0,83.78,83.94,83.42,83.92,84166.0
2016-11-22 10:30:00,83.94,84.0,83.58,83.72,72762.0,83.94,84.0,83.58,83.72,72762.0
2016-11-22 11:00:00,83.72,83.91,83.71,83.74,69666.0,83.72,83.91,83.71,83.74,69666.0
2016-11-22 11:30:00,83.71,83.95,83.63,83.95,66223.0,83.71,83.95,83.63,83.95,66223.0
2016-11-22 12:00:00,83.92,83.92,83.69,83.73,22284.0,83.92,83.92,83.69,83.73,22284.0
2016-11-22 12:30:00,83.76,84.05,83.74,84.0,32529.0,83.76,84.05,83.74,84.0,32529.0
2016-11-22 13:00:00,84.02,84.18,83.89,83.9,15349.0,84.02,84.18,83.89,83.9,15349.0
2016-11-22 13:30:00,83.91,83.98,83.89,83.94,15845.0,83.91,83.98,83.89,83.94,15845.0
2016-11-22 14:00:00,83.93,83.93,83.71,83.87,25618.0,83.93,83.93,83.71,83.87,25618.0
2016-11-22 14:30:00,83.86,83.97,83.8,83.8,41762.0,83.86,83.97,83.8,83.8,41762.0
2016-11-22 15:00:00,83.82,83.88,83.73,83.88,36527.0,83.82,83.88,83.73,83.88,36527.0
2016-11-22 15:30:00,83.87,83.92,83.74,83.74,149790.0,83.87,83.92,83.74,83.74,149790.0
2016-11-23 09:30:00,83.69,84.0,83.48,83.5,67742.0,83.69,84.0,83.48,83.5,67742.0
2016-11-23 10:00:00,83.55,83.68,83.26,83.26,68891.0,83.55,83.68,83.26,83.26,68891.0
2016-11-23 10:30:00,83.27,83.35,83.13,83.31,46302.0,83.27,83.35,83.13,83.31,46302.0
2016-11-23 11:00:00,83.31,83.39,82.9,82.94,80979.0,83.31,83.39,82.9,82.94,80979.0
2016-11-23 11:30:00,82.92,83.05,82.88,83.04,56099.0,82.92,83.05,82.88,83.04,56099.0
2016-11-23 12:00:00,83.04,83.05,82.92,83.01,69838.0,83.04,83.05,82.92,83.01,69838.0
2016-11-23 12:30:00,83.03,83.08,82.94,82.96,88362.0,83.03,83.08,82.94,82.96,88362.0
2016-11-23 13:00:00,82.96,83.06,82.96,82.96,58042.0,82.96,83.06,82.96,82.96,58042.0
2016-11-23 13:30:00,82.98,83.01,82.89,82.91,15961.0,82.98,83.01,82.89,82.91,15961.0
2016-11-23 14:00:00,82.9,83.08,82.89,83.02,37480.0,82.9,83.08,82.89,83.02,37480.0
2016-11-23 14:30:00,83.01,83.06,83.0,83.03,52169.0,83.01,83.06,83.0,83.03,52169.0
2016-11-23 15:00:00,83.04,83.06,82.95,83.0,40276.0,83.04,83.06,82.95,83.0,40276.0
2016-11-23 15:30:00,82.99,83.09,82.98,83.03,137253.0,82.99,83.09,82.98,83.03,137253.0
2016-11-25 09:30:00,83.38,83.53,83.13,83.53,30565.0,83.38,83.53,83.13,83.53,30565.0
2016-11-25 10:00:00,83.52,83.59,83.15,83.22,27725.0,83.52,83.59,83.15,83.22,27725.0
2016-11-25 10:30:00,83.23,83.38,83.08,83.26,46862.0,83.23,83.38,83.08,83.26,46862.0
2016-11-25 11:00:00,83.25,83.31,83.14,83.2,62314.0,83.25,83.31,83.14,83.2,62314.0
2016-11-25 11:30:00,83.2,83.35,83.16,83.3,48483.0,83.2,83.35,83.16,83.3,48483.0
2016-11-25 12:00:00,83.32,83.34,83.26,83.27,26154.0,83.32,83.34,83.26,83.27,26154.0
2016-11-25 12:30:00,83.28,83.32,83.19,83.23,28301.0,83.28,83.32,83.19,83.23,28301.0
2016-11-28 09:30:00,82.94,83.35,82.84,82.86,48442.0,82.94,83.35,82.84,82.86,48442.0
2016-11-28 10:00:00,82.86,83.04,82.63,83.04,42890.0,82.86,83.04,82.63,83.04,42890.0
2016-11-28 10:30:00,83.05,83.12,82.8,82.92,32095.0,83.05,83.12,82.8,82.92,32095.0
2016-11-28 11:00:00,82.91,83.12,82.89,83.0,77762.0,82.91,83.12,82.89,83.0,77762.0
2016-11-28 11:30:00,83.0,83.09,82.93,82.93,36791.0,83.0,83.09,82.93,82.93,36791.0
2016-11-28 12:00:00,82.93,82.95,82.81,82.84,32266.0,82.93,82.95,82.81,82.84,32266.0
2016-11-28 12:30:00,82.84,83.0,82.84,82.89,21255.0,82.84,83.0,82.84,82.89,21255.0
2016-11-28 13:00:00,82.89,82.96,82.81,82.85,21294.0,82.89,82.96,82.81,82.85,21294.0
2016-11-28 13:30:00,82.87,82.94,82.82,82.87,43971.0,82.87,82.94,82.82,82.87,43971.0
2016-11-28 14:00:00,82.87,82.95,82.77,82.81,29748.0,82.87,82.95,82.77,82.81,29748.0
2016-11-28 14:30:00,82.82,82.83,82.7,82.77,37215.0,82.82,82.83,82.7,82.77,37215.0
2016-11-28 15:00:00,82.77,82.8,82.56,82.59,83192.0,82.77,82.8,82.56,82.59,83192.0
2016-11-28 15:30:00,82.6,82.61,82.44,82.52,258414.0,82.6,82.61,82.44,82.52,258414.0
2016-11-29 09:30:00,82.36,82.92,81.56,81.98,171176.0,82.36,82.92,81.56,81.98,171176.0
2016-11-29 10:00:00,81.99,81.99,81.55,81.58,181080.0,81.99,81.99,81.55,81.58,181080.0
2016-11-29 10:30:00,81.58,81.92,81.39,81.82,143755.0,81.58,81.92,81.39,81.82,143755.0
2016-11-29 11:00:00,81.87,81.92,81.74,81.8,76294.0,81.87,81.92,81.74,81.8,76294.0
2016-11-29 11:30:00,81.81,82.31,81.79,82.27,78829.0,81.81,82.31,81.79,82.27,78829.0
2016-11-29 12:00:00,82.28,82.42,81.91,82.03,49743.0,82.28,82.42,81.91,82.03,49743.0
2016-11-29 12:30:00,82.04,82.09,81.85,82.04,30470.0,82.04,82.09,81.85,82.04,30470.0
2016-11-29 13:00:00,82.03,82.24,82.03,82.13,31967.0,82.03,82.24,82.03,82.13,31967.0
2016-11-29 13:30:00,82.15,82.19,82.05,82.08,20042.0,82.15,82.19,82.05,82.08,20042.0
2016-11-29 14:00:00,82.09,82.18,82.05,82.06,32205.0,82.09,82.18,82.05,82.06,32205.0
2016-11-29 14:30:00,82.06,82.09,81.95,82.0,31319.0,82.06,82.09,81.95,82.0,31319.0
2016-11-29 15:00:00,81.99,82.01,81.71,81.75,54812.0,81.99,82.01,81.71,81.75,54812.0
2016-11-29 15:30:00,81.76,81.76,81.5,81.59,199024.0,81.76,81.76,81.5,81.59,199024.0
2016-11-30 09:30:00,81.85,82.1,81.61,81.95,71647.0,81.85,82.1,81.61,81.95,71647.0
2016-11-30 10:00:00,81.94,82.19,81.7,81.84,43194.0,81.94,82.19,81.7,81.84,43194.0
2016-11-30 10:30:00,81.87,82.01,81.77,81.98,63291.0,81.87,82.01,81.77,81.98,63291.0
2016-11-30 11:00:00,81.98,82.29,81.97,82.21,65444.0,81.98,82.29,81.97,82.21,65444.0
2016-11-30 11:30:00,82.17,82.33,82.1,82.18,45161.0,82.17,82.33,82.1,82.18,45161.0
2016-11-30 12:00:00,82.18,82.26,82.05,82.16,29113.0,82.18,82.26,82.05,82.16,29113.0
2016-11-30 12:30:00,82.19,82.34,82.19,82.3,28318.0,82.19,82.34,82.19,82.3,28318.0
2016-11-30 13:00:00,82.3,82.34,82.21,82.25,36738.0,82.3,82.34,82.21,82.25,36738.0
2016-11-30 13:30:00,82.25,82.26,82.1,82.19,21887.0,82.25,82.26,82.1,82.19,21887.0
2016-11-30 14:00:00,82.19,82.3,82.15,82.25,98893.0,82.19,82.3,82.15,82.25,98893.0
2016-11-30 14:30:00,82.24,82.31,82.15,82.26,91689.0,82.24,82.31,82.15,82.26,91689.0
2016-11-30 15:00:00,82.27,82.59,82.24,82.58,67673.0,82.27,82.59,82.24,82.58,67673.0
2016-11-30 15:30:00,82.57,82.57,82.27,82.33,195328.0,82.57,82.57,82.27,82.33,195328.0
2016-12-01 09:30:00,82.28,82.46,81.99,82.34,55150.0,82.28,82.46,81.99,82.34,55150.0
2016-12-01 10:00:00,82.37,82.51,81.79,81.86,157338.0,82.37,82.51,81.79,81.86,157338.0
2016-12-01 10:30:00,81.83,81.87,81.21,81.58,259584.0,81.83,81.87,81.21,81.58,259584.0
2016-12-01 11:00:00,81.55,82.23,81.41,82.15,131757.0,81.55,82.23,81.41,82.15,131757.0
2016-12-01 11:30:00,82.15,82.22,81.82,82.03,80090.0,82.15,82.22,81.82,82.03,80090.0
2016-12-01 12:00:00,82.03,82.06,81.77,81.93,116671.0,82.03,82.06,81.77,81.93,116671.0
2016-12-01 12:30:00,81.95,82.18,81.91,82.04,116145.0,81.95,82.18,81.91,82.04,116145.0
2016-12-01 13:00:00,82.0,82.14,81.91,82.09,90165.0,82.0,82.14,81.91,82.09,90165.0
2016-12-01 13:30:00,82.09,82.18,81.91,82.02,73484.0,82.09,82.18,81.91,82.02,73484.0
2016-12-01 14:00:00,82.03,82.13,81.88,81.89,68916.0,82.03,82.13,81.88,81.89,68916.0
2016-12-01 14:30:00,81.89,82.05,81.65,81.73,80668.0,81.89,82.05,81.65,81.73,80668.0
2016-12-01 15:00:00,81.69,81.7,81.39,81.47,75651.0,81.69,81.7,81.39,81.47,75651.0
2016-12-01 15:30:00,81.47,81.61,81.3,81.31,361835.0,81.47,81.61,81.3,81.31,361835.0
2016-12-02 09:30:00,81.2,83.0,80.78,81.27,91766.0,81.2,83.0,80.78,81.27,91766.0
2016-12-02 10:00:00,81.42,81.55,81.13,81.36,104598.0,81.42,81.55,81.13,81.36,104598.0
2016-12-02 10:30:00,81.37,81.54,81.22,81.53,55173.0,81.37,81.54,81.22,81.53,55173.0
2016-12-02 11:00:00,81.52,81.71,81.37,81.58,101245.0,81.52,81.71,81.37,81.58,101245.0
2016-12-02 11:30:00,81.59,81.7,81.51,81.63,38622.0,81.59,81.7,81.51,81.63,38622.0
2016-12-02 12:00:00,81.62,81.9,81.57,81.84,76181.0,81.62,81.9,81.57,81.84,76181.0
2016-12-02 12:30:00,81.85,81.97,81.81,81.87,47397.0,81.85,81.97,81.81,81.87,47397.0
2016-12-02 13:00:00,81.87,81.88,81.67,81.75,44795.0,81.87,81.88,81.67,81.75,44795.0
2016-12-02 13:30:00,81.76,81.88,81.76,81.8,32388.0,81.76,81.88,81.76,81.8,32388.0
2016-12-02 14:00:00,81.79,81.8,81.49,81.73,48455.0,81.79,81.8,81.49,81.73,48455.0
2016-12-02 14:30:00,81.72,81.84,81.67,81.81,49780.0,81.72,81.84,81.67,81.81,49780.0
2016-12-02 15:00:00,81.83,81.91,81.74,81.91,58951.0,81.83,81.91,81.74,81.91,58951.0
2016-12-02 15:30:00,81.9,81.94,81.81,81.87,117173.0,81.9,81.94,81.81,81.87,117173.0
2016-12-05 09:30:00,81.99,82.94,81.89,82.92,43561.0,81.99,82.94,81.89,82.92,43561.0
2016-12-05 10:00:00,82.94,83.46,82.88,83.46,58080.0,82.94,83.46,82.88,83.46,58080.0
2016-12-05 10:30:00,83.44,83.75,83.24,83.53,82318.0,83.44,83.75,83.24,83.53,82318.0
2016-12-05 11:00:00,83.52,83.81,83.46,83.8,86449.0,83.52,83.81,83.46,83.8,86449.0
2016-12-05 11:30:00,83.78,83.91,83.55,83.63,59454.0,83.78,83.91,83.55,83.63,59454.0
2016-12-05 12:00:00,83.6,83.6,83.25,83.33,33333.0,83.6,83.6,83.25,83.33,33333.0
2016-12-05 12:30:00,83.32,83.49,83.32,83.47,50011.0,83.32,83.49,83.32,83.47,50011.0
2016-12-05 13:00:00,83.49,83.77,83.44,83.63,113506.0,83.49,83.77,83.44,83.63,113506.0
2016-12-05 13:30:00,83.67,83.67,83.35,83.54,38215.0,83.67,83.67,83.35,83.54,38215.0
2016-12-05 14:00:00,83.51,83.51,83.35,83.45,49247.0,83.51,83.51,83.35,83.45,49247.0
2016-12-05 14:30:00,83.46,83.58,83.39,83.45,74439.0,83.46,83.58,83.39,83.45,74439.0
2016-12-05 15:00:00,83.49,83.49,83.26,83.32,52250.0,83.49,83.49,83.26,83.32,52250.0
2016-12-05 15:30:00,83.31,83.38,83.2,83.37,219196.0,83.31,83.38,83.2,83.37,219196.0
2016-12-06 09:30:00,83.69,83.69,82.0,83.15,77926.0,83.69,83.69,82.0,83.15,77926.0
2016-12-06 10:00:00,83.16,83.42,82.96,83.08,68995.0,83.16,83.42,82.96,83.08,68995.0
2016-12-06 10:30:00,83.09,83.47,83.09,83.46,98118.0,83.09,83.47,83.09,83.46,98118.0
2016-12-06 11:00:00,83.48,83.54,83.35,83.44,43410.0,83.48,83.54,83.35,83.44,43410.0
2016-12-06 11:30:00,83.44,83.55,83.2,83.54,33386.0,83.44,83.55,83.2,83.54,33386.0
2016-12-06 12:00:00,83.54,83.62,83.46,83.54,30675.0,83.54,83.62,83.46,83.54,30675.0
2016-12-06 12:30:00,83.54,83.57,83.31,83.44,27699.0,83.54,83.57,83.31,83.44,27699.0
2016-12-06 13:00:00,83.45,83.67,83.39,83.39,29821.0,83.45,83.67,83.39,83.39,29821.0
2016-12-06 13:30:00,83.34,83.71,83.34,83.63,36283.0,83.34,83.71,83.34,83.63,36283.0
2016-12-06 14:00:00,83.65,83.75,83.52,83.6,35239.0,83.65,83.75,83.52,83.6,35239.0
2016-12-06 14:30:00,83.6,83.77,83.53,83.72,43565.0,83.6,83.77,83.53,83.72,43565.0
2016-12-06 15:00:00,83.73,83.75,83.62,83.7,75128.0,83.73,83.75,83.62,83.7,75128.0
2016-12-06 15:30:00,83.7,83.87,83.68,83.86,171372.0,83.7,83.87,83.68,83.86,171372.0
2016-12-07 09:30:00,83.89,83.99,83.1,83.18,110653.0,83.89,83.99,83.1,83.18,110653.0
2016-12-07 10:00:00,83.14,83.65,83.11,83.53,40993.0,83.14,83.65,83.11,83.53,40993.0
2016-12-07 10:30:00,83.52,83.7,83.36,83.62,29214.0,83.52,83.7,83.36,83.62,29214.0
2016-12-07 11:00:00,83.65,83.65,83.46,83.55,21542.0,83.65,83.65,83.46,83.55,21542.0
2016-12-07 11:30:00,83.57,83.77,83.57,83.74,17440.0,83.57,83.77,83.57,83.74,17440.0
2016-12-07 12:00:00,83.74,83.8,83.63,83.67,20763.0,83.74,83.8,83.63,83.67,20763.0
2016-12-07 12:30:00,83.69,83.93,83.64,83.92,21688.0,83.69,83.93,83.64,83.92,21688.0
2016-12-07 13:00:00,83.96,84.15,83.92,84.04,17775.0,83.96,84.15,83.92,84.04,17775.0
2016-12-07 13:30:00,84.07,84.23,83.98,84.22,28770.0,84.07,84.23,83.98,84.22,28770.0
2016-12-07 14:00:00,84.23,84.58,84.05,84.44,28978.0,84.23,84.58,84.05,84.44,28978.0
2016-12-07 14:30:00,84.43,84.53,84.32,84.49,31999.0,84.43,84.53,84.32,84.49,31999.0
2016-12-07 15:00:00,84.54,84.67,84.46,84.66,36979.0,84.54,84.67,84.46,84.66,36979.0
2016-12-07 15:30:00,84.65,84.67,84.41,84.59,178894.0,84.65,84.67,84.41,84.59,178894.0
2016-12-08 09:30:00,84.72,85.22,84.55,85.02,63618.0,84.72,85.22,84.55,85.02,63618.0
2016-12-08 10:00:00,85.06,85.41,84.98,85.2,44376.0,85.06,85.41,84.98,85.2,44376.0
2016-12-08 10:30:00,85.19,85.24,84.75,84.76,56495.0,85.19,85.24,84.75,84.76,56495.0
2016-12-08 11:00:00,84.8,84.97,84.72,84.86,105852.0,84.8,84.97,84.72,84.86,105852.0
2016-12-08 11:30:00,84.9,84.94,84.77,84.93,24764.0,84.9,84.94,84.77,84.93,24764.0
2016-12-08 12:00:00,84.93,85.17,84.88,85.12,17081.0,84.93,85.17,84.88,85.12,17081.0
2016-12-08 12:30:00,85.11,85.27,85.1,85.18,36480.0,85.11,85.27,85.1,85.18,36480.0
2016-12-08 13:00:00,85.17,85.24,85.06,85.08,31171.0,85.17,85.24,85.06,85.08,31171.0
2016-12-08 13:30:00,85.06,85.14,84.91,84.97,29892.0,85.06,85.14,84.91,84.97,29892.0
2016-12-08 14:00:00,84.95,84.99,84.69,84.77,29826.0,84.95,84.99,84.69,84.77,29826.0
2016-12-08 14:30:00,84.8,84.84,84.61,84.67,42587.0,84.8,84.84,84.61,84.67,42587.0
2016-12-08 15:00:00,84.68,84.84,84.65,84.71,74064.0,84.68,84.84,84.65,84.71,74064.0
2016-12-08 15:30:00,84.69,84.76,84.58,84.6,126245.0,84.69,84.76,84.58,84.6,126245.0
2016-12-09 09:30:00,84.29,85.35,84.0,85.16,56352.0,84.29,85.35,84.0,85.16,56352.0
2016-12-09 10:00:00,85.16,85.24,84.55,84.74,38906.0,85.16,85.24,84.55,84.74,38906.0
2016-12-09 10:30:00,84.72,85.11,84.68,85.07,56695.0,84.72,85.11,84.68,85.07,56695.0
2016-12-09 11:00:00,85.05,85.27,84.97,85.19,47329.0,85.05,85.27,84.97,85.19,47329.0
2016-12-09 11:30:00,85.19,85.32,85.13,85.28,43935.0,85.19,85.32,85.13,85.28,43935.0
2016-12-09 12:00:00,85.24,85.24,84.84,84.89,24615.0,85.24,85.24,84.84,84.89,24615.0
2016-12-09 12:30:00,84.88,85.16,84.85,85.12,27302.0,84.88,85.16,84.85,85.12,27302.0
2016-12-09 13:00:00,85.12,85.39,85.11,85.34,45652.0,85.12,85.39,85.11,85.34,45652.0
2016-12-09 13:30:00,85.36,85.37,85.23,85.28,31763.0,85.36,85.37,85.23,85.28,31763.0
2016-12-09 14:00:00,85.28,85.28,85.08,85.14,42342.0,85.28,85.28,85.08,85.14,42342.0
2016-12-09 14:30:00,85.13,85.19,85.08,85.19,46510.0,85.13,85.19,85.08,85.19,46510.0
2016-12-09 15:00:00,85.2,85.22,85.13,85.22,43057.0,85.2,85.22,85.13,85.22,43057.0
2016-12-09 15:30:00,85.21,85.25,85.11,85.24,118136.0,85.21,85.25,85.11,85.24,118136.0
2016-12-12 09:30:00,85.18,85.18,84.55,84.81,93585.0,85.18,85.18,84.55,84.81,93585.0
2016-12-12 10:00:00,84.85,84.85,84.48,84.52,40902.0,84.85,84.85,84.48,84.52,40902.0
2016-12-12 10:30:00,84.52,84.88,84.52,84.88,30837.0,84.52,84.88,84.52,84.88,30837.0
2016-12-12 11:00:00,84.88,85.02,84.48,84.53,37573.0,84.88,85.02,84.48,84.53,37573.0
2016-12-12 11:30:00,84.52,84.65,84.44,84.54,41290.0,84.52,84.65,84.44,84.54,41290.0
2016-12-12 12:00:00,84.55,84.59,84.24,84.4,25306.0,84.55,84.59,84.24,84.4,25306.0
2016-12-12 12:30:00,84.41,84.55,84.34,84.46,20094.0,84.41,84.55,84.34,84.46,20094.0
2016-12-12 13:00:00,84.49,84.68,84.47,84.56,20220.0,84.49,84.68,84.47,84.56,20220.0
2016-12-12 13:30:00,84.55,84.56,84.45,84.48,27546.0,84.55,84.56,84.45,84.48,27546.0
2016-12-12 14:00:00,84.47,84.61,84.47,84.56,32651.0,84.47,84.61,84.47,84.56,32651.0
2016-12-12 14:30:00,84.56,84.62,84.51,84.52,34544.0,84.56,84.62,84.51,84.52,34544.0
2016-12-12 15:00:00,84.5,84.65,84.46,84.62,74033.0,84.5,84.65,84.46,84.62,74033.0
2016-12-12 15:30:00,84.62,84.68,84.55,84.64,104167.0,84.62,84.68,84.55,84.64,104167.0
2016-12-13 09:30:00,84.78,84.91,84.05,84.57,163431.0,84.78,84.91,84.05,84.57,163431.0
2016-12-13 10:00:00,84.57,85.2,84.45,84.86,89381.0,84.57,85.2,84.45,84.86,89381.0
2016-12-13 10:30:00,84.86,85.11,84.71,85.05,79229.0,84.86,85.11,84.71,85.05,79229.0
2016-12-13 11:00:00,85.03,85.31,84.81,85.19,61874.0,85.03,85.31,84.81,85.19,61874.0
2016-12-13 11:30:00,85.15,85.2,84.88,84.97,57862.0,85.15,85.2,84.88,84.97,57862.0
2016-12-13 12:00:00,84.96,84.99,84.63,84.63,52318.0,84.96,84.99,84.63,84.63,52318.0
2016-12-13 12:30:00,84.65,84.75,84.49,84.5,63804.0,84.65,84.75,84.49,84.5,63804.0
2016-12-13 13:00:00,84.48,84.95,84.43,84.84,38564.0,84.48,84.95,84.43,84.84,38564.0
2016-12-13 13:30:00,84.85,84.91,84.77,84.83,20208.0,84.85,84.91,84.77,84.83,20208.0
2016-12-13 14:00:00,84.84,84.89,84.75,84.79,25700.0,84.84,84.89,84.75,84.79,25700.0
2016-12-13 14:30:00,84.8,84.93,84.76,84.91,33323.0,84.8,84.93,84.76,84.91,33323.0
2016-12-13 15:00:00,84.9,84.91,84.8,84.83,31249.0,84.9,84.91,84.8,84.83,31249.0
2016-12-13 15:30:00,84.85,84.86,84.53,84.58,229203.0,84.85,84.86,84.53,84.58,229203.0
2016-12-14 09:30:00,84.39,85.01,84.33,84.68,104122.0,84.39,85.01,84.33,84.68,104122.0
2016-12-14 10:00:00,84.72,85.13,84.65,85.09,108546.0,84.72,85.13,84.65,85.09,108546.0
2016-12-14 10:30:00,85.09,85.23,84.89,85.19,161633.0,85.09,85.23,84.89,85.19,161633.0
2016-12-14 11:00:00,85.19,85.27,84.96,84.97,42285.0,85.19,85.27,84.96,84.97,42285.0
2016-12-14 11:30:00,84.97,84.99,84.85,84.9,19450.0,84.97,84.99,84.85,84.9,19450.0
2016-12-14 12:00:00,84.9,85.09,84.82,85.05,48604.0,84.9,85.09,84.82,85.05,48604.0
2016-12-14 12:30:00,85.05,85.07,84.95,85.01,17700.0,85.05,85.07,84.95,85.01,17700.0
2016-12-14 13:00:00,85.0,85.17,84.97,84.99,67225.0,85.0,85.17,84.97,84.99,67225.0
2016-12-14 13:30:00,84.99,85.07,84.94,85.0,36727.0,84.99,85.07,84.94,85.0,36727.0
2016-12-14 14:00:00,84.98,85.2,84.68,84.8,62015.0,84.98,85.2,84.68,84.8,62015.0
2016-12-14 14:30:00,84.84,85.12,84.76,85.08,45244.0,84.84,85.12,84.76,85.08,45244.0
2016-12-14 15:00:00,85.0,85.16,84.8,84.98,63121.0,85.0,85.16,84.8,84.98,63121.0
2016-12-14 15:30:00,84.96,85.23,84.84,84.93,165373.0,84.96,85.23,84.84,84.93,165373.0
2016-12-15 09:30:00,84.81,85.29,84.6,85.14,165519.0,84.81,85.29,84.6,85.14,165519.0
2016-12-15 10:00:00,85.16,85.2,84.86,84.86,113643.0,85.16,85.2,84.86,84.86,113643.0
2016-12-15 10:30:00,84.88,85.38,84.85,85.34,56630.0,84.88,85.38,84.85,85.34,56630.0
2016-12-15 11:00:00,85.37,85.6,85.33,85.53,37142.0,85.37,85.6,85.33,85.53,37142.0
2016-12-15 11:30:00,85.51,85.66,85.44,85.65,28547.0,85.51,85.66,85.44,85.65,28547.0
2016-12-15 12:00:00,85.62,85.83,85.59,85.75,36551.0,85.62,85.83,85.59,85.75,36551.0
2016-12-15 12:30:00,85.73,85.79,85.62,85.71,36721.0,85.73,85.79,85.62,85.71,36721.0
2016-12-15 13:00:00,85.72,85.83,85.68,85.71,74438.0,85.72,85.83,85.68,85.71,74438.0
2016-12-15 13:30:00,85.72,85.76,85.16,85.27,86679.0,85.72,85.76,85.16,85.27,86679.0
2016-12-15 14:00:00,85.29,85.42,85.2,85.3,38965.0,85.29,85.42,85.2,85.3,38965.0
2016-12-15 14:30:00,85.32,85.44,85.26,85.36,38792.0,85.32,85.44,85.26,85.36,38792.0
2016-12-15 15:00:00,85.33,85.34,85.2,85.33,69566.0,85.33,85.34,85.2,85.33,69566.0
2016-12-15 15:30:00,85.32,85.35,85.01,85.05,226724.0,85.32,85.35,85.01,85.05,226724.0
2016-12-16 09:30:00,85.46,86.17,85.2,85.33,222436.0,85.46,86.17,85.2,85.33,222436.0
2016-12-16 10:00:00,85.29,85.35,84.64,84.83,100506.0,85.29,85.35,84.64,84.83,100506.0
2016-12-16 10:30:00,84.87,85.26,84.84,85.11,82823.0,84.87,85.26,84.84,85.11,82823.0
2016-12-16 11:00:00,85.09,85.13,84.85,84.98,67588.0,85.09,85.13,84.85,84.98,67588.0
2016-12-16 11:30:00,84.97,85.09,84.96,85.07,25768.0,84.97,85.09,84.96,85.07,25768.0
2016-12-16 12:00:00,85.08,85.09,84.97,85.03,11615.0,85.08,85.09,84.97,85.03,11615.0
2016-12-16 12:30:00,85.02,85.21,84.99,85.14,17530.0,85.02,85.21,84.99,85.14,17530.0
2016-12-16 13:00:00,85.14,85.15,84.86,84.89,23265.0,85.14,85.15,84.86,84.89,23265.0
2016-12-16 13:30:00,84.89,84.9,84.81,84.84,53473.0,84.89,84.9,84.81,84.84,53473.0
2016-12-16 14:00:00,84.83,84.91,84.73,84.9,55029.0,84.83,84.91,84.73,84.9,55029.0
2016-12-16 14:30:00,84.9,84.98,84.76,84.88,72288.0,84.9,84.98,84.76,84.88,72288.0
2016-12-16 15:00:00,84.88,84.94,84.82,84.93,69545.0,84.88,84.94,84.82,84.93,69545.0
2016-12-16 15:30:00,84.93,85.06,84.71,84.99,231279.0,84.93,85.06,84.71,84.99,231279.0
2016-12-19 09:30:00,85.22,85.62,85.03,85.05,53334.0,85.22,85.62,85.03,85.05,53334.0
2016-12-19 10:00:00,85.02,85.33,85.0,85.33,103225.0,85.02,85.33,85.0,85.33,103225.0
2016-12-19 10:30:00,85.34,85.49,85.22,85.23,45675.0,85.34,85.49,85.22,85.23,45675.0
2016-12-19 11:00:00,85.24,85.52,85.1,85.21,50776.0,85.24,85.52,85.1,85.21,50776.0
2016-12-19 11:30:00,85.24,85.27,85.0,85.21,44923.0,85.24,85.27,85.0,85.21,44923.0
2016-12-19 12:00:00,85.21,85.33,85.16,85.27,30264.0,85.21,85.33,85.16,85.27,30264.0
2016-12-19 12:30:00,85.28,85.31,85.16,85.23,20080.0,85.28,85.31,85.16,85.23,20080.0
2016-12-19 13:00:00,85.22,85.3,85.13,85.2,22366.0,85.22,85.3,85.13,85.2,22366.0
2016-12-19 13:30:00,85.19,85.3,85.15,85.3,33409.0,85.19,85.3,85.15,85.3,33409.0
2016-12-19 14:00:00,85.26,85.33,85.21,85.32,34858.0,85.26,85.33,85.21,85.32,34858.0
2016-12-19 14:30:00,85.32,85.38,85.2,85.28,36616.0,85.32,85.38,85.2,85.28,36616.0
2016-12-19 15:00:00,85.27,85.4,85.25,85.28,65181.0,85.27,85.4,85.25,85.28,65181.0
2016-12-19 15:30:00,85.27,85.41,85.23,85.4,101527.0,85.27,85.41,85.23,85.4,101527.0
2016-12-20 09:30:00,85.7,86.19,85.7,85.91,64374.0,85.7,86.19,85.7,85.91,64374.0
2016-12-20 10:00:00,85.88,86.14,85.79,86.12,56888.0,85.88,86.14,85.79,86.12,56888.0
2016-12-20 10:30:00,86.12,86.38,86.04,86.34,81400.0,86.12,86.38,86.04,86.34,81400.0
2016-12-20 11:00:00,86.34,86.54,86.28,86.45,70592.0,86.34,86.54,86.28,86.45,70592.0
2016-12-20 11:30:00,86.47,86.5,86.18,86.18,66224.0,86.47,86.5,86.18,86.18,66224.0
2016-12-20 12:00:00,86.17,86.23,86.03,86.16,117794.0,86.17,86.23,86.03,86.16,117794.0
2016-12-20 12:30:00,86.13,86.23,86.0,86.03,45495.0,86.13,86.23,86.0,86.03,45495.0
2016-12-20 13:00:00,86.01,86.2,85.98,86.16,31672.0,86.01,86.2,85.98,86.16,31672.0
2016-12-20 13:30:00,86.18,86.22,86.13,86.15,48386.0,86.18,86.22,86.13,86.15,48386.0
2016-12-20 14:00:00,86.15,86.19,85.95,86.0,48070.0,86.15,86.19,85.95,86.0,48070.0
2016-12-20 14:30:00,85.99,86.0,85.76,85.83,70075.0,85.99,86.0,85.76,85.83,70075.0
2016-12-20 15:00:00,85.82,85.94,85.8,85.9,46247.0,85.82,85.94,85.8,85.9,46247.0
2016-12-20 15:30:00,85.9,85.98,85.84,85.9,140889.0,85.9,85.98,85.84,85.9,140889.0
2016-12-21 09:30:00,85.69,86.0,85.5,85.61,63210.0,85.69,86.0,85.5,85.61,63210.0
2016-12-21 10:00:00,85.6,85.75,85.4,85.4,50668.0,85.6,85.75,85.4,85.4,50668.0
2016-12-21 10:30:00,85.44,85.58,85.24,85.54,132288.0,85.44,85.58,85.24,85.54,132288.0
2016-12-21 11:00:00,85.52,85.67,85.41,85.59,86937.0,85.52,85.67,85.41,85.59,86937.0
2016-12-21 11:30:00,85.6,85.66,85.42,85.48,73227.0,85.6,85.66,85.42,85.48,73227.0
2016-12-21 12:00:00,85.48,85.63,85.47,85.52,38985.0,85.48,85.63,85.47,85.52,38985.0
2016-12-21 12:30:00,85.5,85.58,85.48,85.54,31825.0,85.5,85.58,85.48,85.54,31825.0
2016-12-21 13:00:00,85.55,85.55,85.48,85.53,37687.0,85.55,85.55,85.48,85.53,37687.0
2016-12-21 13:30:00,85.54,85.82,85.5,85.69,68766.0,85.54,85.82,85.5,85.69,68766.0
2016-12-21 14:00:00,85.69,85.96,85.6,85.92,45714.0,85.69,85.96,85.6,85.92,45714.0
2016-12-21 14:30:00,85.89,85.89,85.7,85.71,22931.0,85.89,85.89,85.7,85.71,22931.0
2016-12-21 15:00:00,85.71,85.71,85.53,85.59,20249.0,85.71,85.71,85.53,85.59,20249.0
2016-12-21 15:30:00,85.59,85.73,85.55,85.66,108233.0,85.59,85.73,85.55,85.66,108233.0
2016-12-22 09:30:00,85.93,85.97,84.77,85.34,117698.0,85.93,85.97,84.77,85.34,117698.0
2016-12-22 10:00:00,85.33,85.39,84.98,85.05,143504.0,85.33,85.39,84.98,85.05,143504.0
2016-12-22 10:30:00,85.04,85.08,84.65,84.69,114946.0,85.04,85.08,84.65,84.69,114946.0
2016-12-22 11:00:00,84.7,84.82,84.68,84.75,65808.0,84.7,84.82,84.68,84.75,65808.0
2016-12-22 11:30:00,84.74,84.84,84.5,84.53,99228.0,84.74,84.84,84.5,84.53,99228.0
2016-12-22 12:00:00,84.54,84.71,84.52,84.56,66647.0,84.54,84.71,84.52,84.56,66647.0
2016-12-22 12:30:00,84.59,84.86,84.56,84.72,52985.0,84.59,84.86,84.56,84.72,52985.0
2016-12-22 13:00:00,84.7,84.91,84.7,84.89,43480.0,84.7,84.91,84.7,84.89,43480.0
2016-12-22 13:30:00,84.92,84.98,84.82,84.9,50455.0,84.92,84.98,84.82,84.9,50455.0
2016-12-22 14:00:00,84.88,84.96,84.72,84.79,52601.0,84.88,84.96,84.72,84.79,52601.0
2016-12-22 14:30:00,84.79,84.83,84.72,84.79,53659.0,84.79,84.83,84.72,84.79,53659.0
2016-12-22 15:00:00,84.79,84.88,84.71,84.83,89720.0,84.79,84.88,84.71,84.83,89720.0
2016-12-22 15:30:00,84.83,84.95,84.79,84.95,154640.0,84.83,84.95,84.79,84.95,154640.0
2016-12-23 09:30:00,84.77,85.96,84.64,85.1,70496.0,84.77,85.96,84.64,85.1,70496.0
2016-12-23 10:00:00,85.05,85.11,84.86,84.88,21883.0,85.05,85.11,84.86,84.88,21883.0
2016-12-23 10:30:00,84.91,85.07,84.82,84.86,18126.0,84.91,85.07,84.82,84.86,18126.0
2016-12-23 11:00:00,84.86,85.05,84.82,84.93,14133.0,84.86,85.05,84.82,84.93,14133.0
2016-12-23 11:30:00,84.93,84.94,84.79,84.88,40219.0,84.93,84.94,84.79,84.88,40219.0
2016-12-23 12:00:00,84.91,85.22,84.88,85.22,37506.0,84.91,85.22,84.88,85.22,37506.0
2016-12-23 12:30:00,85.21,85.28,85.2,85.2,10573.0,85.21,85.28,85.2,85.2,10573.0
2016-12-23 13:00:00,85.2,85.32,85.16,85.16,14155.0,85.2,85.32,85.16,85.16,14155.0
2016-12-23 13:30:00,85.15,85.15,85.01,85.1,7437.0,85.15,85.15,85.01,85.1,7437.0
2016-12-23 14:00:00,85.05,85.12,85.03,85.03,7470.0,85.05,85.12,85.03,85.03,7470.0
2016-12-23 14:30:00,85.03,85.08,85.01,85.04,9371.0,85.03,85.08,85.01,85.04,9371.0
2016-12-23 15:00:00,85.03,85.07,85.01,85.01,11607.0,85.03,85.07,85.01,85.01,11607.0
2016-12-23 15:30:00,85.03,85.04,84.89,84.89,54008.0,85.03,85.04,84.89,84.89,54008.0
2016-12-27 09:30:00,85.16,86.24,85.01,86.2,60572.0,85.16,86.24,85.01,86.2,60572.0
2016-12-27 10:00:00,86.2,86.48,86.12,86.3,52941.0,86.2,86.48,86.12,86.3,52941.0
2016-12-27 10:30:00,86.3,86.62,86.26,86.54,66001.0,86.3,86.62,86.26,86.54,66001.0
2016-12-27 11:00:00,86.57,86.7,86.56,86.57,62246.0,86.57,86.7,86.56,86.57,62246.0
2016-12-27 11:30:00,86.56,86.59,86.32,86.58,31869.0,86.56,86.59,86.32,86.58,31869.0
2016-12-27 12:00:00,86.58,86.59,86.51,86.55,22697.0,86.58,86.59,86.51,86.55,22697.0
2016-12-27 12:30:00,86.55,86.56,86.48,86.5,24606.0,86.55,86.56,86.48,86.5,24606.0
2016-12-27 13:00:00,86.49,86.61,86.35,86.51,30347.0,86.49,86.61,86.35,86.51,30347.0
2016-12-27 13:30:00,86.52,86.63,86.49,86.53,27351.0,86.52,86.63,86.49,86.53,27351.0
2016-12-27 14:00:00,86.54,86.55,86.38,86.46,41131.0,86.54,86.55,86.38,86.46,41131.0
2016-12-27 14:30:00,86.46,86.48,86.36,86.39,26020.0,86.46,86.48,86.36,86.39,26020.0
2016-12-27 15:00:00,86.4,86.7,86.4,86.67,50176.0,86.4,86.7,86.4,86.67,50176.0
2016-12-27 15:30:00,86.67,86.68,86.32,86.33,124798.0,86.67,86.68,86.32,86.33,124798.0
2016-12-28 09:30:00,86.25,86.47,85.52,85.61,61974.0,86.25,86.47,85.52,85.61,61974.0
2016-12-28 10:00:00,85.62,85.62,85.06,85.17,51879.0,85.62,85.62,85.06,85.17,51879.0
2016-12-28 10:30:00,85.17,85.44,85.09,85.35,69354.0,85.17,85.44,85.09,85.35,69354.0
2016-12-28 11:00:00,85.36,85.53,85.22,85.26,41862.0,85.36,85.53,85.22,85.26,41862.0
2016-12-28 11:30:00,85.25,85.35,85.18,85.29,40811.0,85.25,85.35,85.18,85.29,40811.0
2016-12-28 12:00:00,85.29,85.29,85.06,85.11,38182.0,85.29,85.29,85.06,85.11,38182.0
2016-12-28 12:30:00,85.1,85.26,85.05,85.25,21891.0,85.1,85.26,85.05,85.25,21891.0
2016-12-28 13:00:00,85.27,85.27,85.11,85.21,14263.0,85.27,85.27,85.11,85.21,14263.0
2016-12-28 13:30:00,85.24,85.28,85.13,85.13,13052.0,85.24,85.28,85.13,85.13,13052.0
2016-12-28 14:00:00,85.13,85.2,85.02,85.13,20799.0,85.13,85.2,85.02,85.13,20799.0
2016-12-28 14:30:00,85.14,85.27,85.07,85.23,64999.0,85.14,85.27,85.07,85.23,64999.0
2016-12-28 15:00:00,85.2,85.26,85.15,85.17,27214.0,85.2,85.26,85.15,85.17,27214.0
2016-12-28 15:30:00,85.15,85.23,85.11,85.18,122008.0,85.15,85.23,85.11,85.18,122008.0
2016-12-29 09:30:00,84.89,86.13,84.89,85.43,34710.0,84.89,86.13,84.89,85.43,34710.0
2016-12-29 10:00:00,85.47,85.58,85.29,85.44,22700.0,85.47,85.58,85.29,85.44,22700.0
2016-12-29 10:30:00,85.44,85.5,85.22,85.4,265653.0,85.44,85.5,85.22,85.4,265653.0
2016-12-29 11:00:00,85.42,85.43,85.09,85.1,24961.0,85.42,85.43,85.09,85.1,24961.0
2016-12-29 11:30:00,85.11,85.18,85.05,85.18,47609.0,85.11,85.18,85.05,85.18,47609.0
2016-12-29 12:00:00,85.18,85.24,85.01,85.18,184865.0,85.18,85.24,85.01,85.18,184865.0
2016-12-29 12:30:00,85.19,85.27,85.17,85.22,20771.0,85.19,85.27,85.17,85.22,20771.0
2016-12-29 13:00:00,85.2,85.22,85.11,85.19,13224.0,85.2,85.22,85.11,85.19,13224.0
2016-12-29 13:30:00,85.17,85.2,85.03,85.18,17143.0,85.17,85.2,85.03,85.18,17143.0
2016-12-29 14:00:00,85.18,85.23,85.06,85.1,21158.0,85.18,85.23,85.06,85.1,21158.0
2016-12-29 14:30:00,85.09,85.17,85.07,85.13,14671.0,85.09,85.17,85.07,85.13,14671.0
2016-12-29 15:00:00,85.12,85.12,85.04,85.06,156472.0,85.12,85.12,85.04,85.06,156472.0
2016-12-29 15:30:00,85.06,85.09,85.03,85.04,121431.0,85.06,85.09,85.03,85.04,121431.0
2016-12-30 09:30:00,85.25,85.63,84.98,85.07,169189.0,85.25,85.63,84.98,85.07,169189.0
2016-12-30 10:00:00,85.07,85.28,84.9,84.98,42306.0,85.07,85.28,84.9,84.98,42306.0
2016-12-30 10:30:00,85.01,85.13,84.94,85.06,43329.0,85.01,85.13,84.94,85.06,43329.0
2016-12-30 11:00:00,85.07,85.15,85.0,85.07,19566.0,85.07,85.15,85.0,85.07,19566.0
2016-12-30 11:30:00,85.08,85.12,84.98,85.05,17018.0,85.08,85.12,84.98,85.05,17018.0
2016-12-30 12:00:00,85.07,85.09,84.62,84.88,105033.0,85.07,85.09,84.62,84.88,105033.0
2016-12-30 12:30:00,84.86,84.92,84.46,84.6,20768.0,84.86,84.92,84.46,84.6,20768.0
2016-12-30 13:00:00,84.61,84.81,84.55,84.73,8986.0,84.61,84.81,84.55,84.73,8986.0
2016-12-30 13:30:00,84.73,84.79,84.58,84.58,10955.0,84.73,84.79,84.58,84.58,10955.0
2016-12-30 14:00:00,84.59,84.72,84.59,84.66,15355.0,84.59,84.72,84.59,84.66,15355.0
2016-12-30 14:30:00,84.65,84.75,84.51,84.55,15819.0,84.65,84.75,84.51,84.55,15819.0
2016-12-30 15:00:00,84.57,84.6,84.5,84.54,24990.0,84.57,84.6,84.5,84.54,24990.0
2016-12-30 15:30:00,84.54,84.56,84.29,84.46,86758.0,84.54,84.56,84.29,84.46,86758.0
2017-01-03 09:30:00,84.73,85.24,84.01,84.94,162656.0,84.73,85.24,84.01,84.94,162656.0
2017-01-03 10:00:00,84.91,85.21,84.88,84.94,125171.0,84.91,85.21,84.88,84.94,125171.0
2017-01-03 10:30:00,84.95,85.09,84.69,84.71,47609.0,84.95,85.09,84.69,84.71,47609.0
2017-01-03 11:00:00,84.73,84.75,84.51,84.58,49737.0,84.73,84.75,84.51,84.58,49737.0
2017-01-03 11:30:00,84.58,84.65,84.37,84.58,39870.0,84.58,84.65,84.37,84.58,39870.0
2017-01-03 12:00:00,84.55,84.55,84.4,84.48,55185.0,84.55,84.55,84.4,84.48,55185.0
2017-01-03 12:30:00,84.45,84.53,84.42,84.45,151989.0,84.45,84.53,84.42,84.45,151989.0
2017-01-03 13:00:00,84.47,84.62,84.38,84.45,77050.0,84.47,84.62,84.38,84.45,77050.0
2017-01-03 13:30:00,84.5,84.6,84.34,84.51,35638.0,84.5,84.6,84.34,84.51,35638.0
2017-01-03 14:00:00,84.49,84.76,84.48,84.68,73244.0,84.49,84.76,84.48,84.68,73244.0
2017-01-03 14:30:00,84.67,84.67,84.53,84.6,34507.0,84.67,84.67,84.53,84.6,34507.0
2017-01-03 15:00:00,84.6,84.61,84.4,84.46,75195.0,84.6,84.61,84.4,84.46,75195.0
2017-01-03 15:30:00,84.48,84.65,84.45,84.57,176625.0,84.48,84.65,84.45,84.57,176625.0
2017-01-04 09:30:00,84.52,84.92,84.0,84.63,244096.0,84.52,84.92,84.0,84.63,244096.0
2017-01-04 10:00:00,84.67,85.0,84.54,84.7,120084.0,84.67,85.0,84.54,84.7,120084.0
2017-01-04 10:30:00,84.75,85.13,84.75,84.92,79238.0,84.75,85.13,84.75,84.92,79238.0
2017-01-04 11:00:00,84.95,85.12,84.77,84.9,90408.0,84.95,85.12,84.77,84.9,90408.0
2017-01-04 11:30:00,84.92,85.09,84.83,84.9,75510.0,84.92,85.09,84.83,84.9,75510.0
2017-01-04 12:00:00,84.88,84.96,84.86,84.86,102475.0,84.88,84.96,84.86,84.86,102475.0
2017-01-04 12:30:00,84.87,84.94,84.81,84.81,44030.0,84.87,84.94,84.81,84.81,44030.0
2017-01-04 13:00:00,84.81,84.84,84.74,84.77,78247.0,84.81,84.84,84.74,84.77,78247.0
2017-01-04 13:30:00,84.76,84.97,84.74,84.95,142879.0,84.76,84.97,84.74,84.95,142879.0
2017-01-04 14:00:00,84.93,85.26,84.84,85.26,48064.0,84.93,85.26,84.84,85.26,48064.0
2017-01-04 14:30:00,85.27,85.27,85.12,85.25,32300.0,85.27,85.27,85.12,85.25,32300.0
2017-01-04 15:00:00,85.26,85.28,84.96,85.12,144873.0,85.26,85.28,84.96,85.12,144873.0
2017-01-04 15:30:00,85.12,85.19,84.87,84.87,344175.0,85.12,85.19,84.87,84.87,344175.0
2017-01-05 09:30:00,84.68,85.49,84.6,85.22,115297.0,84.68,85.49,84.6,85.22,115297.0
2017-01-05 10:00:00,85.22,85.46,85.02,85.31,94079.0,85.22,85.46,85.02,85.31,94079.0
2017-01-05 10:30:00,85.38,85.52,85.2,85.42,45524.0,85.38,85.52,85.2,85.42,45524.0
2017-01-05 11:00:00,85.43,85.45,85.13,85.29,40573.0,85.43,85.45,85.13,85.29,40573.0
2017-01-05 11:30:00,85.3,85.5,85.27,85.42,44629.0,85.3,85.5,85.27,85.42,44629.0
2017-01-05 12:00:00,85.39,85.46,85.29,85.3,22758.0,85.39,85.46,85.29,85.3,22758.0
2017-01-05 12:30:00,85.29,85.53,85.25,85.52,21843.0,85.29,85.53,85.25,85.52,21843.0
2017-01-05 13:00:00,85.52,85.77,85.52,85.77,53487.0,85.52,85.77,85.52,85.77,53487.0
2017-01-05 13:30:00,85.74,86.2,85.74,86.2,98244.0,85.74,86.2,85.74,86.2,98244.0
2017-01-05 14:00:00,86.18,86.36,86.18,86.34,43771.0,86.18,86.36,86.18,86.34,43771.0
2017-01-05 14:30:00,86.34,86.42,86.23,86.37,58823.0,86.34,86.42,86.23,86.37,58823.0
2017-01-05 15:00:00,86.38,86.71,86.37,86.69,77948.0,86.38,86.71,86.37,86.69,77948.0
2017-01-05 15:30:00,86.69,86.73,86.6,86.66,207091.0,86.69,86.73,86.6,86.66,207091.0
2017-01-06 09:30:00,86.66,86.66,85.61,86.2,113954.0,86.66,86.66,85.61,86.2,113954.0
2017-01-06 10:00:00,86.18,86.21,85.92,86.01,91387.0,86.18,86.21,85.92,86.01,91387.0
2017-01-06 10:30:00,86.01,86.15,85.88,86.06,97583.0,86.01,86.15,85.88,86.06,97583.0
2017-01-06 11:00:00,86.09,86.47,86.07,86.45,85134.0,86.09,86.47,86.07,86.45,85134.0
2017-01-06 11:30:00,86.47,86.8,86.33,86.8,62563.0,86.47,86.8,86.33,86.8,62563.0
2017-01-06 12:00:00,86.82,87.58,86.7,87.35,433241.0,86.82,87.58,86.7,87.35,433241.0
2017-01-06 12:30:00,87.35,87.75,87.19,87.67,158116.0,87.35,87.75,87.19,87.67,158116.0
2017-01-06 13:00:00,87.66,87.68,87.41,87.48,74406.0,87.66,87.68,87.41,87.48,74406.0
2017-01-06 13:30:00,87.49,87.51,87.29,87.45,52490.0,87.49,87.51,87.29,87.45,52490.0
2017-01-06 14:00:00,87.45,87.52,87.36,87.43,49622.0,87.45,87.52,87.36,87.43,49622.0
2017-01-06 14:30:00,87.43,87.45,87.17,87.25,82651.0,87.43,87.45,87.17,87.25,82651.0
2017-01-06 15:00:00,87.26,87.27,86.96,87.07,147253.0,87.26,87.27,86.96,87.07,147253.0
2017-01-06 15:30:00,87.07,87.28,87.01,87.24,169900.0,87.07,87.28,87.01,87.24,169900.0
2017-01-09 09:30:00,87.33,87.64,86.89,87.4,88316.0,87.33,87.64,86.89,87.4,88316.0
2017-01-09 10:00:00,87.42,87.47,87.1,87.18,93593.0,87.42,87.47,87.1,87.18,93593.0
2017-01-09 10:30:00,87.15,87.33,87.14,87.25,111847.0,87.15,87.33,87.14,87.25,111847.0
2017-01-09 11:00:00,87.2,87.25,87.09,87.15,47217.0,87.2,87.25,87.09,87.15,47217.0
2017-01-09 11:30:00,87.15,87.21,87.06,87.17,120480.0,87.15,87.21,87.06,87.17,120480.0
2017-01-09 12:00:00,87.17,87.32,87.14,87.3,32922.0,87.17,87.32,87.14,87.3,32922.0
2017-01-09 12:30:00,87.29,87.34,87.19,87.26,77617.0,87.29,87.34,87.19,87.26,77617.0
2017-01-09 13:00:00,87.26,87.29,87.16,87.2,38842.0,87.26,87.29,87.16,87.2,38842.0
2017-01-09 13:30:00,87.2,87.3,87.18,87.25,50341.0,87.2,87.3,87.18,87.25,50341.0
2017-01-09 14:00:00,87.24,87.31,87.16,87.25,35947.0,87.24,87.31,87.16,87.25,35947.0
2017-01-09 14:30:00,87.25,87.32,87.14,87.29,37101.0,87.25,87.32,87.14,87.29,37101.0
2017-01-09 15:00:00,87.29,87.3,87.21,87.27,62695.0,87.29,87.3,87.21,87.27,62695.0
2017-01-09 15:30:00,87.28,87.38,87.2,87.2,123658.0,87.28,87.38,87.2,87.2,123658.0
2017-01-10 09:30:00,87.19,87.93,87.05,87.93,60206.0,87.19,87.93,87.05,87.93,60206.0
2017-01-10 10:00:00,87.87,88.32,87.84,88.26,116964.0,87.87,88.32,87.84,88.26,116964.0
2017-01-10 10:30:00,88.24,88.52,88.2,88.51,161007.0,88.24,88.52,88.2,88.51,161007.0
2017-01-10 11:00:00,88.52,88.9,88.48,88.78,151974.0,88.52,88.9,88.48,88.78,151974.0
2017-01-10 11:30:00,88.79,88.93,88.64,88.64,113957.0,88.79,88.93,88.64,88.64,113957.0
2017-01-10 12:00:00,88.64,88.66,88.29,88.34,50972.0,88.64,88.66,88.29,88.34,50972.0
2017-01-10 12:30:00,88.34,88.34,87.98,87.98,41959.0,88.34,88.34,87.98,87.98,41959.0
2017-01-10 13:00:00,87.98,88.03,87.86,87.91,54808.0,87.98,88.03,87.86,87.91,54808.0
2017-01-10 13:30:00,87.92,88.12,87.86,87.97,85397.0,87.92,88.12,87.86,87.97,85397.0
2017-01-10 14:00:00,87.97,88.02,87.88,87.92,97769.0,87.97,88.02,87.88,87.92,97769.0
2017-01-10 14:30:00,87.92,87.98,87.8,87.9,60948.0,87.92,87.98,87.8,87.9,60948.0
2017-01-10 15:00:00,87.89,88.25,87.85,88.24,116153.0,87.89,88.25,87.85,88.24,116153.0
2017-01-10 15:30:00,88.23,88.32,88.12,88.21,257262.0,88.23,88.32,88.12,88.21,257262.0
2017-01-11 09:30:00,88.48,89.1,88.48,89.01,694109.0,88.48,89.1,88.48,89.01,694109.0
2017-01-11 10:00:00,89.01,89.03,88.74,88.89,212395.0,89.01,89.03,88.74,88.89,212395.0
2017-01-11 10:30:00,88.88,89.0,88.72,88.74,123376.0,88.88,89.0,88.72,88.74,123376.0
2017-01-11 11:00:00,88.74,88.83,88.55,88.56,50151.0,88.74,88.83,88.55,88.56,50151.0
2017-01-11 11:30:00,88.57,88.89,88.45,88.84,38565.0,88.57,88.89,88.45,88.84,38565.0
2017-01-11 12:00:00,88.86,89.09,88.77,89.08,177007.0,88.86,89.09,88.77,89.08,177007.0
2017-01-11 12:30:00,89.09,89.27,88.86,88.89,78573.0,89.09,89.27,88.86,88.89,78573.0
2017-01-11 13:00:00,88.89,88.89,88.43,88.46,34037.0,88.89,88.89,88.43,88.46,34037.0
2017-01-11 13:30:00,88.45,88.73,88.28,88.59,206001.0,88.45,88.73,88.28,88.59,206001.0
2017-01-11 14:00:00,88.55,88.58,88.43,88.46,63356.0,88.55,88.58,88.43,88.46,63356.0
2017-01-11 14:30:00,88.46,88.92,88.46,88.67,61954.0,88.46,88.92,88.46,88.67,61954.0
2017-01-11 15:00:00,88.69,88.8,88.63,88.7,69101.0,88.69,88.8,88.63,88.7,69101.0
2017-01-11 15:30:00,88.7,88.72,88.45,88.49,208449.0,88.7,88.72,88.45,88.49,208449.0
2017-01-12 09:30:00,88.35,88.47,87.73,88.2,133436.0,88.35,88.47,87.73,88.2,133436.0
2017-01-12 10:00:00,88.21,88.32,87.7,87.88,90164.0,88.21,88.32,87.7,87.88,90164.0
2017-01-12 10:30:00,87.91,88.0,87.79,87.85,41217.0,87.91,88.0,87.79,87.85,41217.0
2017-01-12 11:00:00,87.82,88.0,87.72,88.0,44057.0,87.82,88.0,87.72,88.0,44057.0
2017-01-12 11:30:00,88.0,88.06,87.87,87.89,32862.0,88.0,88.06,87.87,87.89,32862.0
2017-01-12 12:00:00,87.9,87.99,87.84,87.94,39637.0,87.9,87.99,87.84,87.94,39637.0
2017-01-12 12:30:00,87.93,88.11,87.78,87.95,58513.0,87.93,88.11,87.78,87.95,58513.0
2017-01-12 13:00:00,88.0,88.18,87.96,88.15,25927.0,88.0,88.18,87.96,88.15,25927.0
2017-01-12 13:30:00,88.14,88.28,88.09,88.28,85691.0,88.14,88.28,88.09,88.28,85691.0
2017-01-12 14:00:00,88.26,88.42,88.26,88.33,40882.0,88.26,88.42,88.26,88.33,40882.0
2017-01-12 14:30:00,88.35,88.56,88.34,88.56,33559.0,88.35,88.56,88.34,88.56,33559.0
2017-01-12 15:00:00,88.54,88.79,88.54,88.68,65146.0,88.54,88.79,88.54,88.68,65146.0
2017-01-12 15:30:00,88.68,89.25,88.68,89.2,259171.0,88.68,89.25,88.68,89.2,259171.0
2017-01-13 09:30:00,89.45,90.65,89.43,90.5,612661.0,89.45,90.65,89.43,90.5,612661.0
2017-01-13 10:00:00,90.52,91.73,90.35,91.73,367238.0,90.52,91.73,90.35,91.73,367238.0
2017-01-13 10:30:00,91.73,92.23,91.48,91.86,570123.0,91.73,92.23,91.48,91.86,570123.0
2017-01-13 11:00:00,91.81,92.07,91.6,91.93,243289.0,91.81,92.07,91.6,91.93,243289.0
2017-01-13 11:30:00,91.9,92.01,91.71,91.8,116158.0,91.9,92.01,91.71,91.8,116158.0
2017-01-13 12:00:00,91.81,91.92,91.13,91.25,130205.0,91.81,91.92,91.13,91.25,130205.0
2017-01-13 12:30:00,91.23,91.48,91.15,91.41,105689.0,91.23,91.48,91.15,91.41,105689.0
2017-01-13 13:00:00,91.42,91.65,91.35,91.64,79766.0,91.42,91.65,91.35,91.64,79766.0
2017-01-13 13:30:00,91.63,91.74,91.38,91.55,79909.0,91.63,91.74,91.38,91.55,79909.0
2017-01-13 14:00:00,91.55,91.56,91.27,91.28,89929.0,91.55,91.56,91.27,91.28,89929.0
2017-01-13 14:30:00,91.27,91.29,90.83,90.93,136780.0,91.27,91.29,90.83,90.93,136780.0
2017-01-13 15:00:00,90.91,90.94,90.57,90.59,133019.0,90.91,90.94,90.57,90.59,133019.0
2017-01-13 15:30:00,90.58,90.79,90.54,90.72,231945.0,90.58,90.79,90.54,90.72,231945.0
2017-01-17 09:30:00,90.57,90.89,89.9,90.04,199751.0,90.57,90.89,89.9,90.04,199751.0
2017-01-17 10:00:00,90.02,90.58,89.97,90.29,122172.0,90.02,90.58,89.97,90.29,122172.0
2017-01-17 10:30:00,90.3,90.47,89.99,90.12,74925.0,90.3,90.47,89.99,90.12,74925.0
2017-01-17 11:00:00,90.14,90.21,89.82,90.01,103709.0,90.14,90.21,89.82,90.01,103709.0
2017-01-17 11:30:00,90.01,90.22,89.85,89.99,69483.0,90.01,90.22,89.85,89.99,69483.0
2017-01-17 12:00:00,90.0,90.12,89.9,90.05,46393.0,90.0,90.12,89.9,90.05,46393.0
2017-01-17 12:30:00,90.03,90.14,89.95,90.07,49351.0,90.03,90.14,89.95,90.07,49351.0
2017-01-17 13:00:00,90.06,90.09,89.99,90.05,29428.0,90.06,90.09,89.99,90.05,29428.0
2017-01-17 13:30:00,90.06,90.22,90.02,90.1,49490.0,90.06,90.22,90.02,90.1,49490.0
2017-01-17 14:00:00,90.1,90.17,90.01,90.03,67777.0,90.1,90.17,90.01,90.03,67777.0
2017-01-17 14:30:00,90.02,90.14,90.0,90.01,97161.0,90.02,90.14,90.0,90.01,97161.0
2017-01-17 15:00:00,90.02,90.13,89.94,90.01,65979.0,90.02,90.13,89.94,90.01,65979.0
2017-01-17 15:30:00,90.02,90.43,90.01,90.41,256839.0,90.02,90.43,90.01,90.41,256839.0
2017-01-18 09:30:00,90.9,90.9,89.95,90.02,281155.0,90.9,90.9,89.95,90.02,281155.0
2017-01-18 10:00:00,90.0,90.19,89.68,89.69,234761.0,90.0,90.19,89.68,89.69,234761.0
2017-01-18 10:30:00,89.69,89.93,89.53,89.71,355151.0,89.69,89.93,89.53,89.71,355151.0
2017-01-18 11:00:00,89.69,89.7,89.35,89.42,131262.0,89.69,89.7,89.35,89.42,131262.0
2017-01-18 11:30:00,89.44,89.55,89.19,89.23,106443.0,89.44,89.55,89.19,89.23,106443.0
2017-01-18 12:00:00,89.22,89.41,89.14,89.23,192522.0,89.22,89.41,89.14,89.23,192522.0
2017-01-18 12:30:00,89.23,89.36,89.07,89.09,87081.0,89.23,89.36,89.07,89.09,87081.0
2017-01-18 13:00:00,89.07,89.13,88.91,88.92,174182.0,89.07,89.13,88.91,88.92,174182.0
2017-01-18 13:30:00,88.96,89.19,88.91,88.99,180381.0,88.96,89.19,88.91,88.99,180381.0
2017-01-18 14:00:00,88.97,89.15,88.91,89.07,132143.0,88.97,89.15,88.91,89.07,132143.0
2017-01-18 14:30:00,89.07,89.55,89.0,89.51,158483.0,89.07,89.55,89.0,89.51,158483.0
2017-01-18 15:00:00,89.51,89.7,89.43,89.62,135752.0,89.51,89.7,89.43,89.62,135752.0
2017-01-18 15:30:00,89.61,89.74,89.52,89.61,348633.0,89.61,89.74,89.52,89.61,348633.0
2017-01-19 09:30:00,95.0,97.09,94.5,96.16,1445350.0,95.0,97.09,94.5,96.16,1445350.0
2017-01-19 10:00:00,96.17,97.24,95.52,96.2,870983.0,96.17,97.24,95.52,96.2,870983.0
2017-01-19 10:30:00,96.16,96.55,95.74,96.03,407827.0,96.16,96.55,95.74,96.03,407827.0
2017-01-19 11:00:00,96.02,96.39,95.78,95.9,334304.0,96.02,96.39,95.78,95.9,334304.0
2017-01-19 11:30:00,95.9,95.95,95.56,95.57,252543.0,95.9,95.95,95.56,95.57,252543.0
2017-01-19 12:00:00,95.57,95.8,95.57,95.67,294902.0,95.57,95.8,95.57,95.67,294902.0
2017-01-19 12:30:00,95.67,95.78,95.55,95.55,149967.0,95.67,95.78,95.55,95.55,149967.0
2017-01-19 13:00:00,95.56,95.86,95.56,95.84,163079.0,95.56,95.86,95.56,95.84,163079.0
2017-01-19 13:30:00,95.81,95.91,95.68,95.75,188374.0,95.81,95.91,95.68,95.75,188374.0
2017-01-19 14:00:00,95.73,96.28,95.39,96.15,422424.0,95.73,96.28,95.39,96.15,422424.0
2017-01-19 14:30:00,96.17,97.92,96.16,97.22,611735.0,96.17,97.92,96.16,97.22,611735.0
2017-01-19 15:00:00,97.22,97.23,96.71,96.9,387760.0,97.22,97.23,96.71,96.9,387760.0
2017-01-19 15:30:00,96.9,96.95,96.32,96.34,816321.0,96.9,96.95,96.32,96.34,816321.0
2017-01-20 09:30:00,96.99,97.75,96.3,97.73,381481.0,96.99,97.75,96.3,97.73,381481.0
2017-01-20 10:00:00,97.71,97.77,96.65,96.83,178706.0,97.71,97.77,96.65,96.83,178706.0
2017-01-20 10:30:00,96.84,97.65,96.83,97.35,125227.0,96.84,97.65,96.83,97.35,125227.0
2017-01-20 11:00:00,97.37,97.59,97.15,97.54,86506.0,97.37,97.59,97.15,97.54,86506.0
2017-01-20 11:30:00,97.53,97.78,97.42,97.66,173314.0,97.53,97.78,97.42,97.66,173314.0
2017-01-20 12:00:00,97.66,97.77,97.59,97.71,237732.0,97.66,97.77,97.59,97.71,237732.0
2017-01-20 12:30:00,97.67,97.7,97.31,97.54,107631.0,97.67,97.7,97.31,97.54,107631.0
2017-01-20 13:00:00,97.53,97.61,97.38,97.49,80826.0,97.53,97.61,97.38,97.49,80826.0
2017-01-20 13:30:00,97.5,97.6,97.36,97.55,113086.0,97.5,97.6,97.36,97.55,113086.0
2017-01-20 14:00:00,97.56,97.6,97.43,97.53,65760.0,97.56,97.6,97.43,97.53,65760.0
2017-01-20 14:30:00,97.51,97.78,97.44,97.67,64140.0,97.51,97.78,97.44,97.67,64140.0
2017-01-20 15:00:00,97.66,97.89,97.66,97.75,167179.0,97.66,97.89,97.66,97.75,167179.0
2017-01-20 15:30:00,97.75,97.86,97.67,97.79,252831.0,97.75,97.86,97.67,97.79,252831.0
2017-01-23 09:30:00,97.27,98.25,96.64,98.11,408486.0,97.27,98.25,96.64,98.11,408486.0
2017-01-23 10:00:00,98.11,98.11,97.51,97.55,194407.0,98.11,98.11,97.51,97.55,194407.0
2017-01-23 10:30:00,97.53,97.63,97.36,97.39,75465.0,97.53,97.63,97.36,97.39,75465.0
2017-01-23 11:00:00,97.39,97.56,97.33,97.5,85567.0,97.39,97.56,97.33,97.5,85567.0
2017-01-23 11:30:00,97.51,97.57,97.02,97.08,104851.0,97.51,97.57,97.02,97.08,104851.0
2017-01-23 12:00:00,97.09,97.63,97.04,97.61,130347.0,97.09,97.63,97.04,97.61,130347.0
2017-01-23 12:30:00,97.55,97.59,97.36,97.43,85196.0,97.55,97.59,97.36,97.43,85196.0
2017-01-23 13:00:00,97.43,97.46,97.38,97.42,53185.0,97.43,97.46,97.38,97.42,53185.0
2017-01-23 13:30:00,97.4,97.64,97.4,97.45,62852.0,97.4,97.64,97.4,97.45,62852.0
2017-01-23 14:00:00,97.43,97.57,97.39,97.46,70780.0,97.43,97.57,97.39,97.46,70780.0
2017-01-23 14:30:00,97.45,97.89,97.44,97.81,70605.0,97.45,97.89,97.44,97.81,70605.0
2017-01-23 15:00:00,97.81,97.84,97.69,97.76,58651.0,97.81,97.84,97.69,97.76,58651.0
2017-01-23 15:30:00,97.76,97.97,97.74,97.79,219579.0,97.76,97.97,97.74,97.79,219579.0
2017-01-24 09:30:00,98.07,98.21,97.36,97.47,156225.0,98.07,98.21,97.36,97.47,156225.0
2017-01-24 10:00:00,97.49,98.18,97.4,97.94,168516.0,97.49,98.18,97.4,97.94,168516.0
2017-01-24 10:30:00,97.92,98.65,97.89,98.54,128003.0,97.92,98.65,97.89,98.54,128003.0
2017-01-24 11:00:00,98.53,98.8,98.43,98.73,191939.0,98.53,98.8,98.43,98.73,191939.0
2017-01-24 11:30:00,98.73,98.77,98.5,98.75,115773.0,98.73,98.77,98.5,98.75,115773.0
2017-01-24 12:00:00,98.75,98.79,98.53,98.74,73227.0,98.75,98.79,98.53,98.74,73227.0
2017-01-24 12:30:00,98.77,98.8,98.64,98.77,57810.0,98.77,98.8,98.64,98.77,57810.0
2017-01-24 13:00:00,98.8,98.99,98.66,98.93,70716.0,98.8,98.99,98.66,98.93,70716.0
2017-01-24 13:30:00,98.94,99.23,98.94,99.06,57763.0,98.94,99.23,98.94,99.06,57763.0
2017-01-24 14:00:00,99.07,99.36,98.99,99.09,66257.0,99.07,99.36,98.99,99.09,66257.0
2017-01-24 14:30:00,99.06,99.17,99.01,99.09,57354.0,99.06,99.17,99.01,99.09,57354.0
2017-01-24 15:00:00,99.08,99.23,99.06,99.14,111953.0,99.08,99.23,99.06,99.14,111953.0
2017-01-24 15:30:00,99.13,99.31,98.87,98.88,324464.0,99.13,99.31,98.87,98.88,324464.0
2017-01-25 09:30:00,99.74,99.74,98.52,98.76,191610.0,99.74,99.74,98.52,98.76,191610.0
2017-01-25 10:00:00,98.77,98.8,97.57,97.68,181839.0,98.77,98.8,97.57,97.68,181839.0
2017-01-25 10:30:00,97.68,97.69,97.18,97.2,182879.0,97.68,97.69,97.18,97.2,182879.0
2017-01-25 11:00:00,97.23,97.24,96.29,96.69,247887.0,97.23,97.24,96.29,96.69,247887.0
2017-01-25 11:30:00,96.71,96.71,96.25,96.53,227252.0,96.71,96.71,96.25,96.53,227252.0
2017-01-25 12:00:00,96.52,96.7,96.42,96.6,141203.0,96.52,96.7,96.42,96.6,141203.0
2017-01-25 12:30:00,96.6,96.89,96.55,96.86,136567.0,96.6,96.89,96.55,96.86,136567.0
2017-01-25 13:00:00,96.87,96.98,96.76,96.79,65985.0,96.87,96.98,96.76,96.79,65985.0
2017-01-25 13:30:00,96.82,97.0,96.73,96.97,45352.0,96.82,97.0,96.73,96.97,45352.0
2017-01-25 14:00:00,96.97,97.0,96.75,96.77,85057.0,96.97,97.0,96.75,96.77,85057.0
2017-01-25 14:30:00,96.78,96.88,96.63,96.84,96148.0,96.78,96.88,96.63,96.84,96148.0
2017-01-25 15:00:00,96.84,96.94,96.71,96.76,89446.0,96.84,96.94,96.71,96.76,89446.0
2017-01-25 15:30:00,96.74,96.77,96.51,96.64,284481.0,96.74,96.77,96.51,96.64,284481.0
2017-01-26 09:30:00,96.6,97.49,96.6,96.99,96248.0,96.6,97.49,96.6,96.99,96248.0
2017-01-26 10:00:00,96.99,97.4,96.88,97.25,88443.0,96.99,97.4,96.88,97.25,88443.0
2017-01-26 10:30:00,97.27,97.46,97.17,97.2,86814.0,97.27,97.46,97.17,97.2,86814.0
2017-01-26 11:00:00,97.22,97.44,97.17,97.44,103688.0,97.22,97.44,97.17,97.44,103688.0
2017-01-26 11:30:00,97.44,97.89,97.4,97.85,139061.0,97.44,97.89,97.4,97.85,139061.0
2017-01-26 12:00:00,97.86,98.09,97.76,98.05,107562.0,97.86,98.09,97.76,98.05,107562.0
2017-01-26 12:30:00,98.07,98.13,97.98,97.98,46994.0,98.07,98.13,97.98,97.98,46994.0
2017-01-26 13:00:00,97.98,98.09,97.91,97.99,103685.0,97.98,98.09,97.91,97.99,103685.0
2017-01-26 13:30:00,97.98,98.11,97.92,98.11,74788.0,97.98,98.11,97.92,98.11,74788.0
2017-01-26 14:00:00,98.12,98.33,98.09,98.23,67445.0,98.12,98.33,98.09,98.23,67445.0
2017-01-26 14:30:00,98.23,98.4,98.22,98.35,66362.0,98.23,98.4,98.22,98.35,66362.0
2017-01-26 15:00:00,98.35,98.49,98.27,98.48,118194.0,98.35,98.49,98.27,98.48,118194.0
2017-01-26 15:30:00,98.47,98.48,98.1,98.14,179416.0,98.47,98.48,98.1,98.14,179416.0
2017-01-27 09:30:00,98.0,98.44,97.5,98.08,277104.0,98.0,98.44,97.5,98.08,277104.0
2017-01-27 10:00:00,98.06,99.23,98.04,98.97,373441.0,98.06,99.23,98.04,98.97,373441.0
2017-01-27 10:30:00,98.91,99.09,98.8,99.0,264017.0,98.91,99.09,98.8,99.0,264017.0
2017-01-27 11:00:00,99.0,99.38,98.79,99.27,121271.0,99.0,99.38,98.79,99.27,121271.0
2017-01-27 11:30:00,99.29,99.31,99.08,99.12,48513.0,99.29,99.31,99.08,99.12,48513.0
2017-01-27 12:00:00,99.17,99.69,99.14,99.68,104048.0,99.17,99.69,99.14,99.68,104048.0
2017-01-27 12:30:00,99.68,99.69,99.45,99.59,86489.0,99.68,99.69,99.45,99.59,86489.0
2017-01-27 13:00:00,99.59,99.69,99.45,99.59,81927.0,99.59,99.69,99.45,99.59,81927.0
2017-01-27 13:30:00,99.62,99.68,99.54,99.62,54121.0,99.62,99.68,99.54,99.62,54121.0
2017-01-27 14:00:00,99.61,99.67,99.43,99.49,71962.0,99.61,99.67,99.43,99.49,71962.0
2017-01-27 14:30:00,99.48,99.56,99.41,99.5,67855.0,99.48,99.56,99.41,99.5,67855.0
2017-01-27 15:00:00,99.5,99.64,99.47,99.51,150328.0,99.5,99.64,99.47,99.51,150328.0
2017-01-27 15:30:00,99.52,99.52,99.4,99.48,268313.0,99.52,99.52,99.4,99.48,268313.0
2017-01-30 09:30:00,99.21,99.21,97.88,98.18,136216.0,99.21,99.21,97.88,98.18,136216.0
2017-01-30 10:00:00,98.18,98.3,97.74,97.74,153064.0,98.18,98.3,97.74,97.74,153064.0
2017-01-30 10:30:00,97.77,98.2,97.76,98.19,88080.0,97.77,98.2,97.76,98.19,88080.0
2017-01-30 11:00:00,98.19,98.4,98.02,98.14,112993.0,98.19,98.4,98.02,98.14,112993.0
2017-01-30 11:30:00,98.14,98.25,98.11,98.19,67798.0,98.14,98.25,98.11,98.19,67798.0
2017-01-30 12:00:00,98.16,98.29,98.16,98.16,42150.0,98.16,98.29,98.16,98.16,42150.0
2017-01-30 12:30:00,98.2,98.22,98.12,98.16,39777.0,98.2,98.22,98.12,98.16,39777.0
2017-01-30 13:00:00,98.16,98.23,98.01,98.09,45038.0,98.16,98.23,98.01,98.09,45038.0
2017-01-30 13:30:00,98.11,98.26,98.05,98.26,39524.0,98.11,98.26,98.05,98.26,39524.0
2017-01-30 14:00:00,98.26,98.43,98.21,98.38,47941.0,98.26,98.43,98.21,98.38,47941.0
2017-01-30 14:30:00,98.38,98.54,98.3,98.54,56782.0,98.38,98.54,98.3,98.54,56782.0
2017-01-30 15:00:00,98.48,98.48,98.29,98.3,66795.0,98.48,98.48,98.29,98.3,66795.0
2017-01-30 15:30:00,98.3,98.51,98.23,98.45,192040.0,98.3,98.51,98.23,98.45,192040.0
2017-01-31 09:30:00,98.54,98.98,98.33,98.65,78843.0,98.54,98.98,98.33,98.65,78843.0
2017-01-31 10:00:00,98.65,99.38,98.54,99.18,122953.0,98.65,99.38,98.54,99.18,122953.0
2017-01-31 10:30:00,99.21,99.22,98.78,98.86,70444.0,99.21,99.22,98.78,98.86,70444.0
2017-01-31 11:00:00,98.86,98.98,98.76,98.91,57762.0,98.86,98.98,98.76,98.91,57762.0
2017-01-31 11:30:00,98.93,98.95,98.53,98.56,36390.0,98.93,98.95,98.53,98.56,36390.0
2017-01-31 12:00:00,98.58,98.64,98.45,98.52,24669.0,98.58,98.64,98.45,98.52,24669.0
2017-01-31 12:30:00,98.52,98.53,98.39,98.43,18363.0,98.52,98.53,98.39,98.43,18363.0
2017-01-31 13:00:00,98.41,98.48,98.24,98.42,39015.0,98.41,98.48,98.24,98.42,39015.0
2017-01-31 13:30:00,98.4,98.42,98.27,98.3,23487.0,98.4,98.42,98.27,98.3,23487.0
2017-01-31 14:00:00,98.32,98.61,98.31,98.57,35918.0,98.32,98.61,98.31,98.57,35918.0
2017-01-31 14:30:00,98.6,98.94,98.55,98.84,54908.0,98.6,98.94,98.55,98.84,54908.0
2017-01-31 15:00:00,98.84,98.9,98.73,98.79,50330.0,98.84,98.9,98.73,98.79,50330.0
2017-01-31 15:30:00,98.8,98.88,98.71,98.76,169654.0,98.8,98.88,98.71,98.76,169654.0
2017-02-01 09:30:00,98.56,98.86,97.75,97.88,165350.0,98.56,98.86,97.75,97.88,165350.0
2017-02-01 10:00:00,97.9,97.94,97.31,97.59,119977.0,97.9,97.94,97.31,97.59,119977.0
2017-02-01 10:30:00,97.61,97.77,97.34,97.44,80519.0,97.61,97.77,97.34,97.44,80519.0
2017-02-01 11:00:00,97.45,97.64,97.41,97.44,61916.0,97.45,97.64,97.41,97.44,61916.0
2017-02-01 11:30:00,97.45,97.64,97.35,97.64,54884.0,97.45,97.64,97.35,97.64,54884.0
2017-02-01 12:00:00,97.66,97.87,97.65,97.85,34806.0,97.66,97.87,97.65,97.85,34806.0
2017-02-01 12:30:00,97.83,98.06,97.8,98.02,34215.0,97.83,98.06,97.8,98.02,34215.0
2017-02-01 13:00:00,98.01,98.09,97.9,97.96,28435.0,98.01,98.09,97.9,97.96,28435.0
2017-02-01 13:30:00,97.95,97.95,97.75,97.87,36561.0,97.95,97.95,97.75,97.87,36561.0
2017-02-01 14:00:00,97.81,98.0,97.63,97.92,92383.0,97.81,98.0,97.63,97.92,92383.0
2017-02-01 14:30:00,97.92,97.94,97.73,97.77,56704.0,97.92,97.94,97.73,97.77,56704.0
2017-02-01 15:00:00,97.77,97.88,97.76,97.86,59786.0,97.77,97.88,97.76,97.86,59786.0
2017-02-01 15:30:00,97.85,97.99,97.76,97.9,180546.0,97.85,97.99,97.76,97.9,180546.0
2017-02-02 09:30:00,97.33,98.24,97.26,98.1,118249.0,97.33,98.24,97.26,98.1,118249.0
2017-02-02 10:00:00,98.15,98.71,97.94,98.63,86093.0,98.15,98.71,97.94,98.63,86093.0
2017-02-02 10:30:00,98.62,98.71,98.44,98.51,97728.0,98.62,98.71,98.44,98.51,97728.0
2017-02-02 11:00:00,98.52,98.58,98.29,98.29,70491.0,98.52,98.58,98.29,98.29,70491.0
2017-02-02 11:30:00,98.31,98.35,97.91,97.91,38731.0,98.31,98.35,97.91,97.91,38731.0
2017-02-02 12:00:00,97.95,98.25,97.9,98.23,22316.0,97.95,98.25,97.9,98.23,22316.0
2017-02-02 12:30:00,98.21,98.25,98.07,98.12,11771.0,98.21,98.25,98.07,98.12,11771.0
2017-02-02 13:00:00,98.14,98.3,98.11,98.26,10807.0,98.14,98.3,98.11,98.26,10807.0
2017-02-02 13:30:00,98.25,98.49,98.23,98.41,11739.0,98.25,98.49,98.23,98.41,11739.0
2017-02-02 14:00:00,98.36,98.45,98.26,98.26,27829.0,98.36,98.45,98.26,98.26,27829.0
2017-02-02 14:30:00,98.26,98.33,98.24,98.3,36851.0,98.26,98.33,98.24,98.3,36851.0
2017-02-02 15:00:00,98.32,98.61,98.31,98.6,45819.0,98.32,98.61,98.31,98.6,45819.0
2017-02-02 15:30:00,98.59,98.7,98.38,98.43,190844.0,98.59,98.7,98.38,98.43,190844.0
2017-02-03 09:30:00,98.69,99.07,98.46,98.68,208887.0,98.69,99.07,98.46,98.68,208887.0
2017-02-03 10:00:00,98.68,98.78,98.2,98.66,117065.0,98.68,98.78,98.2,98.66,117065.0
2017-02-03 10:30:00,98.68,98.7,98.4,98.62,78752.0,98.68,98.7,98.4,98.62,78752.0
2017-02-03 11:00:00,98.65,98.73,98.55,98.69,62778.0,98.65,98.73,98.55,98.69,62778.0
2017-02-03 11:30:00,98.67,99.02,98.61,99.02,60907.0,98.67,99.02,98.61,99.02,60907.0
2017-02-03 12:00:00,99.03,99.03,98.86,98.86,50686.0,99.03,99.03,98.86,98.86,50686.0
2017-02-03 12:30:00,98.86,99.05,98.8,98.88,68762.0,98.86,99.05,98.8,98.88,68762.0
2017-02-03 13:00:00,98.91,99.0,98.86,98.86,51546.0,98.91,99.0,98.86,98.86,51546.0
2017-02-03 13:30:00,98.86,98.93,98.71,98.93,67289.0,98.86,98.93,98.71,98.93,67289.0
2017-02-03 14:00:00,98.93,98.94,98.73,98.76,44593.0,98.93,98.94,98.73,98.76,44593.0
2017-02-03 14:30:00,98.76,99.4,98.63,99.39,133489.0,98.76,99.4,98.63,99.39,133489.0
2017-02-03 15:00:00,99.38,99.57,99.34,99.51,88017.0,99.38,99.57,99.34,99.51,88017.0
2017-02-03 15:30:00,99.51,99.53,99.33,99.4,140645.0,99.51,99.53,99.33,99.4,140645.0
2017-02-06 09:30:00,98.82,99.27,98.48,98.57,226843.0,98.82,99.27,98.48,98.57,226843.0
2017-02-06 10:00:00,98.57,99.24,98.3,99.12,206105.0,98.57,99.24,98.3,99.12,206105.0
2017-02-06 10:30:00,99.13,99.2,98.75,98.96,108722.0,99.13,99.2,98.75,98.96,108722.0
2017-02-06 11:00:00,98.95,99.22,98.92,99.18,78696.0,98.95,99.22,98.92,99.18,78696.0
2017-02-06 11:30:00,99.17,99.17,98.89,98.94,71811.0,99.17,99.17,98.89,98.94,71811.0
2017-02-06 12:00:00,98.93,99.05,98.89,98.99,67142.0,98.93,99.05,98.89,98.99,67142.0
2017-02-06 12:30:00,99.01,99.11,98.96,98.98,61322.0,99.01,99.11,98.96,98.98,61322.0
2017-02-06 13:00:00,98.97,98.97,98.69,98.82,68770.0,98.97,98.97,98.69,98.82,68770.0
2017-02-06 13:30:00,98.81,98.94,98.73,98.89,57774.0,98.81,98.94,98.73,98.89,57774.0
2017-02-06 14:00:00,98.9,98.93,98.73,98.92,77399.0,98.9,98.93,98.73,98.92,77399.0
2017-02-06 14:30:00,98.92,99.0,98.85,98.99,70148.0,98.92,99.0,98.85,98.99,70148.0
2017-02-06 15:00:00,98.98,98.99,98.88,98.92,88413.0,98.98,98.99,98.88,98.92,88413.0
2017-02-06 15:30:00,98.92,99.0,98.84,98.95,211870.0,98.92,99.0,98.84,98.95,211870.0
2017-02-07 09:30:00,100.52,100.87,99.13,99.22,234678.0,100.52,100.87,99.13,99.22,234678.0
2017-02-07 10:00:00,99.22,99.71,99.14,99.27,164877.0,99.22,99.71,99.14,99.27,164877.0
2017-02-07 10:30:00,99.22,100.0,99.16,99.98,120924.0,99.22,100.0,99.16,99.98,120924.0
2017-02-07 11:00:00,99.97,100.21,99.69,99.95,177429.0,99.97,100.21,99.69,99.95,177429.0
2017-02-07 11:30:00,99.96,99.98,99.77,99.9,59069.0,99.96,99.98,99.77,99.9,59069.0
2017-02-07 12:00:00,99.9,99.91,99.67,99.79,57971.0,99.9,99.91,99.67,99.79,57971.0
2017-02-07 12:30:00,99.79,99.88,99.59,99.75,45772.0,99.79,99.88,99.59,99.75,45772.0
2017-02-07 13:00:00,99.77,99.94,99.76,99.89,58106.0,99.77,99.94,99.76,99.89,58106.0
2017-02-07 13:30:00,99.92,99.94,99.74,99.79,64239.0,99.92,99.94,99.74,99.79,64239.0
2017-02-07 14:00:00,99.79,99.87,99.74,99.84,54487.0,99.79,99.87,99.74,99.84,54487.0
2017-02-07 14:30:00,99.82,100.39,99.78,100.35,200732.0,99.82,100.39,99.78,100.35,200732.0
2017-02-07 15:00:00,100.34,100.75,100.29,100.58,252050.0,100.34,100.75,100.29,100.58,252050.0
2017-02-07 15:30:00,100.58,100.72,100.23,100.27,409330.0,100.58,100.72,100.23,100.27,409330.0
2017-02-08 09:30:00,100.45,100.63,99.62,99.71,134399.0,100.45,100.63,99.62,99.71,134399.0
2017-02-08 10:00:00,99.74,99.74,98.98,99.04,154310.0,99.74,99.74,98.98,99.04,154310.0
2017-02-08 10:30:00,99.05,99.62,99.0,99.62,161783.0,99.05,99.62,99.0,99.62,161783.0
2017-02-08 11:00:00,99.59,99.77,99.55,99.74,46899.0,99.59,99.77,99.55,99.74,46899.0
2017-02-08 11:30:00,99.71,99.91,99.71,99.9,51621.0,99.71,99.91,99.71,99.9,51621.0
2017-02-08 12:00:00,99.89,100.06,99.83,99.99,130847.0,99.89,100.06,99.83,99.99,130847.0
2017-02-08 12:30:00,99.99,100.0,99.89,99.92,34913.0,99.99,100.0,99.89,99.92,34913.0
2017-02-08 13:00:00,99.91,99.97,99.79,99.83,72150.0,99.91,99.97,99.79,99.83,72150.0
2017-02-08 13:30:00,99.84,99.86,99.72,99.72,50555.0,99.84,99.86,99.72,99.72,50555.0
2017-02-08 14:00:00,99.74,99.77,99.64,99.64,51379.0,99.74,99.77,99.64,99.64,51379.0
2017-02-08 14:30:00,99.64,99.74,99.63,99.7,71488.0,99.64,99.74,99.63,99.7,71488.0
2017-02-08 15:00:00,99.7,99.79,99.68,99.75,159791.0,99.7,99.79,99.68,99.75,159791.0
2017-02-08 15:30:00,99.75,99.77,99.55,99.56,133776.0,99.75,99.77,99.55,99.56,133776.0
2017-02-09 09:30:00,99.68,100.47,99.58,100.21,304649.0,99.68,100.47,99.58,100.21,304649.0
2017-02-09 10:00:00,100.28,100.45,99.81,99.87,127053.0,100.28,100.45,99.81,99.87,127053.0
2017-02-09 10:30:00,99.89,100.04,99.88,100.02,65253.0,99.89,100.04,99.88,100.02,65253.0
2017-02-09 11:00:00,100.02,100.07,99.9,99.99,120813.0,100.02,100.07,99.9,99.99,120813.0
2017-02-09 11:30:00,100.0,100.3,100.0,100.18,48844.0,100.0,100.3,100.0,100.18,48844.0
2017-02-09 12:00:00,100.15,100.22,99.88,99.9,44780.0,100.15,100.22,99.88,99.9,44780.0
2017-02-09 12:30:00,99.91,100.05,99.88,99.99,34013.0,99.91,100.05,99.88,99.99,34013.0
2017-02-09 13:00:00,99.99,100.14,99.94,100.14,39061.0,99.99,100.14,99.94,100.14,39061.0
2017-02-09 13:30:00,100.12,100.18,99.98,100.15,41051.0,100.12,100.18,99.98,100.15,41051.0
2017-02-09 14:00:00,100.15,100.22,100.1,100.13,49732.0,100.15,100.22,100.1,100.13,49732.0
2017-02-09 14:30:00,100.12,100.23,100.07,100.17,28392.0,100.12,100.23,100.07,100.17,28392.0
2017-02-09 15:00:00,100.17,100.35,100.17,100.3,30655.0,100.17,100.35,100.17,100.3,30655.0
2017-02-09 15:30:00,100.3,100.53,100.13,100.45,156230.0,100.3,100.53,100.13,100.45,156230.0
2017-02-10 09:30:00,100.25,101.0,100.15,100.82,112973.0,100.25,101.0,100.15,100.82,112973.0
2017-02-10 10:00:00,100.87,101.5,100.58,101.28,91162.0,100.87,101.5,100.58,101.28,91162.0
2017-02-10 10:30:00,101.27,101.63,101.24,101.36,66386.0,101.27,101.63,101.24,101.36,66386.0
2017-02-10 11:00:00,101.35,101.4,100.92,101.01,53591.0,101.35,101.4,100.92,101.01,53591.0
2017-02-10 11:30:00,100.95,101.02,100.67,100.67,47119.0,100.95,101.02,100.67,100.67,47119.0
2017-02-10 12:00:00,100.67,101.04,100.67,101.04,35663.0,100.67,101.04,100.67,101.04,35663.0
2017-02-10 12:30:00,101.02,101.09,100.9,100.97,23375.0,101.02,101.09,100.9,100.97,23375.0
2017-02-10 13:00:00,100.97,101.02,100.92,101.0,35279.0,100.97,101.02,100.92,101.0,35279.0
2017-02-10 13:30:00,100.98,101.27,100.93,101.23,38856.0,100.98,101.27,100.93,101.23,38856.0
2017-02-10 14:00:00,101.24,101.35,101.2,101.35,29814.0,101.24,101.35,101.2,101.35,29814.0
2017-02-10 14:30:00,101.35,101.4,101.11,101.15,48950.0,101.35,101.4,101.11,101.15,48950.0
2017-02-10 15:00:00,101.15,101.27,101.14,101.22,53859.0,101.15,101.27,101.14,101.22,53859.0
2017-02-10 15:30:00,101.22,101.26,101.05,101.19,181883.0,101.22,101.26,101.05,101.19,181883.0
2017-02-13 09:30:00,101.77,101.77,100.27,100.68,86117.0,101.77,101.77,100.27,100.68,86117.0
2017-02-13 10:00:00,100.71,100.99,100.71,100.94,25030.0,100.71,100.99,100.71,100.94,25030.0
2017-02-13 10:30:00,100.9,101.08,100.59,101.03,38756.0,100.9,101.08,100.59,101.03,38756.0
2017-02-13 11:00:00,101.03,101.17,101.0,101.14,24627.0,101.03,101.17,101.0,101.14,24627.0
2017-02-13 11:30:00,101.16,101.16,101.0,101.03,26413.0,101.16,101.16,101.0,101.03,26413.0
2017-02-13 12:00:00,101.03,101.13,101.0,101.06,52288.0,101.03,101.13,101.0,101.06,52288.0
2017-02-13 12:30:00,101.07,101.11,100.98,101.07,28778.0,101.07,101.11,100.98,101.07,28778.0
2017-02-13 13:00:00,101.07,101.11,100.98,101.11,26316.0,101.07,101.11,100.98,101.11,26316.0
2017-02-13 13:30:00,101.11,101.11,100.98,101.06,21030.0,101.11,101.11,100.98,101.06,21030.0
2017-02-13 14:00:00,101.07,101.07,100.94,100.97,46666.0,101.07,101.07,100.94,100.97,46666.0
2017-02-13 14:30:00,100.97,100.97,100.83,100.84,28487.0,100.97,100.97,100.83,100.84,28487.0
2017-02-13 15:00:00,100.83,100.91,100.63,100.7,52233.0,100.83,100.91,100.63,100.7,52233.0
2017-02-13 15:30:00,100.71,100.95,100.7,100.94,127502.0,100.71,100.95,100.7,100.94,127502.0
2017-02-14 09:30:00,100.38,101.17,100.3,101.15,121607.0,100.38,101.17,100.3,101.15,121607.0
2017-02-14 10:00:00,101.15,101.4,101.03,101.32,47978.0,101.15,101.4,101.03,101.32,47978.0
2017-02-14 10:30:00,101.34,101.35,101.13,101.17,22830.0,101.34,101.35,101.13,101.17,22830.0
2017-02-14 11:00:00,101.17,101.17,100.88,101.05,26929.0,101.17,101.17,100.88,101.05,26929.0
2017-02-14 11:30:00,101.05,101.34,101.05,101.33,23323.0,101.05,101.34,101.05,101.33,23323.0
2017-02-14 12:00:00,101.36,101.47,101.21,101.29,17272.0,101.36,101.47,101.21,101.29,17272.0
2017-02-14 12:30:00,101.3,101.42,101.29,101.29,18410.0,101.3,101.42,101.29,101.29,18410.0
2017-02-14 13:00:00,101.3,101.39,101.27,101.36,14379.0,101.3,101.39,101.27,101.36,14379.0
2017-02-14 13:30:00,101.35,101.39,101.21,101.32,39278.0,101.35,101.39,101.21,101.32,39278.0
2017-02-14 14:00:00,101.31,101.35,101.0,101.0,24564.0,101.31,101.35,101.0,101.0,24564.0
2017-02-14 14:30:00,100.99,101.04,100.96,101.01,29224.0,100.99,101.04,100.96,101.01,29224.0
2017-02-14 15:00:00,101.0,101.02,100.95,101.0,49283.0,101.0,101.02,100.95,101.0,49283.0
2017-02-14 15:30:00,101.0,101.04,100.95,100.98,93315.0,101.0,101.04,100.95,100.98,93315.0
2017-02-15 09:30:00,101.0,101.2,100.75,100.79,78210.0,101.0,101.2,100.75,100.79,78210.0
2017-02-15 10:00:00,100.78,100.8,100.3,100.61,88668.0,100.78,100.8,100.3,100.61,88668.0
2017-02-15 10:30:00,100.59,100.88,100.58,100.75,48652.0,100.59,100.88,100.58,100.75,48652.0
2017-02-15 11:00:00,100.71,100.94,100.71,100.93,43310.0,100.71,100.94,100.71,100.93,43310.0
2017-02-15 11:30:00,100.94,100.98,100.75,100.91,30697.0,100.94,100.98,100.75,100.91,30697.0
2017-02-15 12:00:00,100.92,101.19,100.9,101.19,96576.0,100.92,101.19,100.9,101.19,96576.0
2017-02-15 12:30:00,101.18,101.31,101.12,101.15,27838.0,101.18,101.31,101.12,101.15,27838.0
2017-02-15 13:00:00,101.15,101.19,100.99,101.03,26440.0,101.15,101.19,100.99,101.03,26440.0
2017-02-15 13:30:00,101.04,101.07,100.92,100.97,38728.0,101.04,101.07,100.92,100.97,38728.0
2017-02-15 14:00:00,100.96,101.0,100.87,100.95,35606.0,100.96,101.0,100.87,100.95,35606.0
2017-02-15 14:30:00,100.94,100.96,100.81,100.92,59369.0,100.94,100.96,100.81,100.92,59369.0
2017-02-15 15:00:00,100.93,101.11,100.92,101.01,74815.0,100.93,101.11,100.92,101.01,74815.0
2017-02-15 15:30:00,100.99,101.05,100.84,100.85,158360.0,100.99,101.05,100.84,100.85,158360.0
2017-02-16 09:30:00,100.7,101.35,100.6,101.02,78868.0,100.7,101.35,100.6,101.02,78868.0
2017-02-16 10:00:00,100.99,101.08,100.76,101.08,51030.0,100.99,101.08,100.76,101.08,51030.0
2017-02-16 10:30:00,101.1,101.15,100.91,100.98,61367.0,101.1,101.15,100.91,100.98,61367.0
2017-02-16 11:00:00,100.98,101.0,100.71,100.92,86631.0,100.98,101.0,100.71,100.92,86631.0
2017-02-16 11:30:00,100.95,101.0,100.82,100.99,19159.0,100.95,101.0,100.82,100.99,19159.0
2017-02-16 12:00:00,100.99,101.13,100.95,101.01,19847.0,100.99,101.13,100.95,101.01,19847.0
2017-02-16 12:30:00,101.02,101.04,100.95,101.0,19183.0,101.02,101.04,100.95,101.0,19183.0
2017-02-16 13:00:00,101.01,101.04,100.96,101.02,11375.0,101.01,101.04,100.96,101.02,11375.0
2017-02-16 13:30:00,101.04,101.05,100.92,100.99,15437.0,101.04,101.05,100.92,100.99,15437.0
2017-02-16 14:00:00,100.99,101.02,100.88,101.0,23952.0,100.99,101.02,100.88,101.0,23952.0
2017-02-16 14:30:00,100.95,101.0,100.94,101.0,18305.0,100.95,101.0,100.94,101.0,18305.0
2017-02-16 15:00:00,101.0,101.08,100.95,101.06,23625.0,101.0,101.08,100.95,101.06,23625.0
2017-02-16 15:30:00,101.06,101.1,100.93,100.99,89158.0,101.06,101.1,100.93,100.99,89158.0
2017-02-17 09:30:00,100.57,101.15,100.17,101.05,143789.0,100.57,101.15,100.17,101.05,143789.0
2017-02-17 10:00:00,101.03,101.32,100.94,101.31,76530.0,101.03,101.32,100.94,101.31,76530.0
2017-02-17 10:30:00,101.29,101.4,101.12,101.19,69779.0,101.29,101.4,101.12,101.19,69779.0
2017-02-17 11:00:00,101.17,101.3,101.16,101.3,28831.0,101.17,101.3,101.16,101.3,28831.0
2017-02-17 11:30:00,101.29,101.45,101.29,101.32,35287.0,101.29,101.45,101.29,101.32,35287.0
2017-02-17 12:00:00,101.32,101.46,101.31,101.42,23854.0,101.32,101.46,101.31,101.42,23854.0
2017-02-17 12:30:00,101.42,101.58,101.39,101.58,22182.0,101.42,101.58,101.39,101.58,22182.0
2017-02-17 13:00:00,101.59,101.65,101.54,101.62,31890.0,101.59,101.65,101.54,101.62,31890.0
2017-02-17 13:30:00,101.61,101.7,101.58,101.65,35956.0,101.61,101.7,101.58,101.65,35956.0
2017-02-17 14:00:00,101.65,101.73,101.52,101.52,44149.0,101.65,101.73,101.52,101.52,44149.0
2017-02-17 14:30:00,101.51,101.54,101.36,101.37,38682.0,101.51,101.54,101.36,101.37,38682.0
2017-02-17 15:00:00,101.37,101.42,101.3,101.31,32998.0,101.37,101.42,101.3,101.31,32998.0
2017-02-17 15:30:00,101.31,101.33,101.15,101.21,141959.0,101.31,101.33,101.15,101.21,141959.0
2017-02-21 09:30:00,101.31,101.36,100.85,100.88,120991.0,101.31,101.36,100.85,100.88,120991.0
2017-02-21 10:00:00,100.86,101.0,100.43,100.6,99907.0,100.86,101.0,100.43,100.6,99907.0
2017-02-21 10:30:00,100.59,100.97,100.58,100.84,50431.0,100.59,100.97,100.58,100.84,50431.0
2017-02-21 11:00:00,100.83,100.87,100.74,100.77,54330.0,100.83,100.87,100.74,100.77,54330.0
2017-02-21 11:30:00,100.77,100.87,100.75,100.84,40714.0,100.77,100.87,100.75,100.84,40714.0
2017-02-21 12:00:00,100.85,100.93,100.83,100.89,32730.0,100.85,100.93,100.83,100.89,32730.0
2017-02-21 12:30:00,100.87,100.87,100.72,100.84,29651.0,100.87,100.87,100.72,100.84,29651.0
2017-02-21 13:00:00,100.82,100.88,100.78,100.81,33490.0,100.82,100.88,100.78,100.81,33490.0
2017-02-21 13:30:00,100.8,100.95,100.68,100.95,127700.0,100.8,100.95,100.68,100.95,127700.0
2017-02-21 14:00:00,100.95,101.14,100.87,100.88,44780.0,100.95,101.14,100.87,100.88,44780.0
2017-02-21 14:30:00,100.89,101.07,100.78,101.05,66506.0,100.89,101.07,100.78,101.05,66506.0
2017-02-21 15:00:00,101.05,101.2,101.03,101.04,65490.0,101.05,101.2,101.03,101.04,65490.0
2017-02-21 15:30:00,101.04,101.15,101.01,101.12,145493.0,101.04,101.15,101.01,101.12,145493.0
2017-02-22 09:30:00,101.12,101.32,100.61,100.77,79620.0,101.12,101.32,100.61,100.77,79620.0
2017-02-22 10:00:00,100.77,101.13,100.76,100.97,53418.0,100.77,101.13,100.76,100.97,53418.0
2017-02-22 10:30:00,100.94,100.97,100.8,100.92,45236.0,100.94,100.97,100.8,100.92,45236.0
2017-02-22 11:00:00,100.92,101.0,100.8,100.91,45212.0,100.92,101.0,100.8,100.91,45212.0
2017-02-22 11:30:00,100.9,100.92,100.7,100.73,20281.0,100.9,100.92,100.7,100.73,20281.0
2017-02-22 12:00:00,100.74,100.86,100.74,100.85,20037.0,100.74,100.86,100.74,100.85,20037.0
2017-02-22 12:30:00,100.84,100.87,100.7,100.75,18900.0,100.84,100.87,100.7,100.75,18900.0
2017-02-22 13:00:00,100.75,100.82,100.73,100.76,28094.0,100.75,100.82,100.73,100.76,28094.0
2017-02-22 13:30:00,100.75,100.78,100.61,100.69,32242.0,100.75,100.78,100.61,100.69,32242.0
2017-02-22 14:00:00,100.7,100.81,100.61,100.71,26236.0,100.7,100.81,100.61,100.71,26236.0
2017-02-22 14:30:00,100.7,100.73,100.53,100.63,41520.0,100.7,100.73,100.53,100.63,41520.0
2017-02-22 15:00:00,100.64,100.74,100.62,100.65,51343.0,100.64,100.74,100.62,100.65,51343.0
2017-02-22 15:30:00,100.65,100.72,100.54,100.56,118563.0,100.65,100.72,100.54,100.56,118563.0
2017-02-23 09:30:00,100.94,101.06,100.53,100.59,41967.0,100.94,101.06,100.53,100.59,41967.0
2017-02-23 10:00:00,100.65,100.66,100.26,100.33,31715.0,100.65,100.66,100.26,100.33,31715.0
2017-02-23 10:30:00,100.34,100.46,100.1,100.28,48577.0,100.34,100.46,100.1,100.28,48577.0
2017-02-23 11:00:00,100.29,100.36,99.85,100.08,67750.0,100.29,100.36,99.85,100.08,67750.0
2017-02-23 11:30:00,100.1,100.33,100.09,100.3,30306.0,100.1,100.33,100.09,100.3,30306.0
2017-02-23 12:00:00,100.3,100.4,100.24,100.33,22521.0,100.3,100.4,100.24,100.33,22521.0
2017-02-23 12:30:00,100.32,100.38,100.25,100.27,15831.0,100.32,100.38,100.25,100.27,15831.0
2017-02-23 13:00:00,100.27,100.29,100.05,100.19,32046.0,100.27,100.29,100.05,100.19,32046.0
2017-02-23 13:30:00,100.2,100.23,100.02,100.13,31408.0,100.2,100.23,100.02,100.13,31408.0
2017-02-23 14:00:00,100.13,100.19,100.11,100.16,41897.0,100.13,100.19,100.11,100.16,41897.0
2017-02-23 14:30:00,100.17,100.26,100.12,100.14,39778.0,100.17,100.26,100.12,100.14,39778.0
2017-02-23 15:00:00,100.14,100.17,99.97,99.97,84720.0,100.14,100.17,99.97,99.97,84720.0
2017-02-23 15:30:00,99.99,100.07,99.7,99.81,274819.0,99.99,100.07,99.7,99.81,274819.0
2017-02-24 09:30:00,99.2,99.76,98.51,99.03,169769.0,99.2,99.76,98.51,99.03,169769.0
2017-02-24 10:00:00,99.08,99.24,98.61,98.75,94806.0,99.08,99.24,98.61,98.75,94806.0
2017-02-24 10:30:00,98.81,98.98,98.6,98.85,95946.0,98.81,98.98,98.6,98.85,95946.0
2017-02-24 11:00:00,98.83,99.26,98.81,99.1,100508.0,98.83,99.26,98.81,99.1,100508.0
2017-02-24 11:30:00,99.1,99.29,98.98,98.98,66581.0,99.1,99.29,98.98,98.98,66581.0
2017-02-24 12:00:00,98.97,99.23,98.86,98.91,91350.0,98.97,99.23,98.86,98.91,91350.0
2017-02-24 12:30:00,98.9,99.15,98.81,99.11,54060.0,98.9,99.15,98.81,99.11,54060.0
2017-02-24 13:00:00,99.07,99.14,98.99,99.11,55853.0,99.07,99.14,98.99,99.11,55853.0
2017-02-24 13:30:00,99.11,99.2,99.08,99.15,28910.0,99.11,99.2,99.08,99.15,28910.0
2017-02-24 14:00:00,99.15,99.31,99.04,99.22,74544.0,99.15,99.31,99.04,99.22,74544.0
2017-02-24 14:30:00,99.21,99.27,99.16,99.23,43927.0,99.21,99.27,99.16,99.23,43927.0
2017-02-24 15:00:00,99.26,99.33,99.22,99.33,52024.0,99.26,99.33,99.22,99.33,52024.0
2017-02-24 15:30:00,99.33,99.44,99.29,99.44,111483.0,99.33,99.44,99.29,99.44,111483.0
2017-02-27 09:30:00,99.53,99.95,99.29,99.52,93542.0,99.53,99.95,99.29,99.52,93542.0
2017-02-27 10:00:00,99.51,99.57,99.26,99.39,131069.0,99.51,99.57,99.26,99.39,131069.0
2017-02-27 10:30:00,99.39,99.43,98.84,98.86,78863.0,99.39,99.43,98.84,98.86,78863.0
2017-02-27 11:00:00,98.85,98.98,98.5,98.51,64845.0,98.85,98.98,98.5,98.51,64845.0
2017-02-27 11:30:00,98.52,98.54,98.25,98.49,76507.0,98.52,98.54,98.25,98.49,76507.0
2017-02-27 12:00:00,98.51,98.89,98.48,98.76,33564.0,98.51,98.89,98.48,98.76,33564.0
2017-02-27 12:30:00,98.75,98.8,98.7,98.79,28322.0,98.75,98.8,98.7,98.79,28322.0
2017-02-27 13:00:00,98.79,98.9,98.64,98.69,49191.0,98.79,98.9,98.64,98.69,49191.0
2017-02-27 13:30:00,98.7,98.89,98.66,98.86,38245.0,98.7,98.89,98.66,98.86,38245.0
2017-02-27 14:00:00,98.86,99.02,98.84,99.0,48886.0,98.86,99.02,98.84,99.0,48886.0
2017-02-27 14:30:00,99.01,99.19,99.0,99.1,82018.0,99.01,99.19,99.0,99.1,82018.0
2017-02-27 15:00:00,99.13,99.25,99.0,99.02,91719.0,99.13,99.25,99.0,99.02,91719.0
2017-02-27 15:30:00,99.02,99.25,98.95,99.21,198061.0,99.02,99.25,98.95,99.21,198061.0
2017-02-28 09:30:00,99.2,99.43,98.6,98.7,71689.0,99.2,99.43,98.6,98.7,71689.0
2017-02-28 10:00:00,98.71,99.15,98.71,98.92,47216.0,98.71,99.15,98.71,98.92,47216.0
2017-02-28 10:30:00,98.93,99.01,98.73,98.87,42133.0,98.93,99.01,98.73,98.87,42133.0
2017-02-28 11:00:00,98.91,98.99,98.82,98.96,44483.0,98.91,98.99,98.82,98.96,44483.0
2017-02-28 11:30:00,98.96,99.08,98.82,98.85,30350.0,98.96,99.08,98.82,98.85,30350.0
2017-02-28 12:00:00,98.87,98.96,98.61,98.79,36107.0,98.87,98.96,98.61,98.79,36107.0
2017-02-28 12:30:00,98.79,98.85,98.59,98.67,37799.0,98.79,98.85,98.59,98.67,37799.0
2017-02-28 13:00:00,98.69,98.8,98.64,98.77,35749.0,98.69,98.8,98.64,98.77,35749.0
2017-02-28 13:30:00,98.76,98.91,98.74,98.91,27862.0,98.76,98.91,98.74,98.91,27862.0
2017-02-28 14:00:00,98.93,99.02,98.77,98.9,46037.0,98.93,99.02,98.77,98.9,46037.0
2017-02-28 14:30:00,98.89,99.0,98.69,98.98,55858.0,98.89,99.0,98.69,98.98,55858.0
2017-02-28 15:00:00,98.99,99.15,98.96,99.11,51107.0,98.99,99.15,98.96,99.11,51107.0
2017-02-28 15:30:00,99.09,99.11,98.88,98.91,120369.0,99.09,99.11,98.88,98.91,120369.0
2017-03-01 09:30:00,98.98,99.39,98.25,99.28,276838.0,98.98,99.39,98.25,99.28,276838.0
2017-03-01 10:00:00,99.36,99.81,99.13,99.26,163600.0,99.36,99.81,99.13,99.26,163600.0
2017-03-01 10:30:00,99.24,99.62,99.07,99.36,56989.0,99.24,99.62,99.07,99.36,56989.0
2017-03-01 11:00:00,99.38,99.69,99.38,99.67,47343.0,99.38,99.69,99.38,99.67,47343.0
2017-03-01 11:30:00,99.71,99.82,99.63,99.74,39252.0,99.71,99.82,99.63,99.74,39252.0
2017-03-01 12:00:00,99.75,99.92,99.72,99.79,31302.0,99.75,99.92,99.72,99.79,31302.0
2017-03-01 12:30:00,99.74,99.84,99.69,99.83,33482.0,99.74,99.84,99.69,99.83,33482.0
2017-03-01 13:00:00,99.81,99.88,99.76,99.77,35729.0,99.81,99.88,99.76,99.77,35729.0
2017-03-01 13:30:00,99.77,99.81,99.44,99.46,21018.0,99.77,99.81,99.44,99.46,21018.0
2017-03-01 14:00:00,99.44,99.48,99.28,99.37,68545.0,99.44,99.48,99.28,99.37,68545.0
2017-03-01 14:30:00,99.34,99.39,99.07,99.16,72739.0,99.34,99.39,99.07,99.16,72739.0
2017-03-01 15:00:00,99.16,99.31,99.15,99.3,61877.0,99.16,99.31,99.15,99.3,61877.0
2017-03-01 15:30:00,99.29,99.47,99.21,99.35,178341.0,99.29,99.47,99.21,99.35,178341.0
2017-03-02 09:30:00,99.56,99.56,98.93,98.94,71480.0,99.56,99.56,98.93,98.94,71480.0
2017-03-02 10:00:00,98.98,99.24,98.76,99.23,64459.0,98.98,99.24,98.76,99.23,64459.0
2017-03-02 10:30:00,99.23,99.31,99.1,99.18,49565.0,99.23,99.31,99.1,99.18,49565.0
2017-03-02 11:00:00,99.17,99.22,98.89,99.05,57708.0,99.17,99.22,98.89,99.05,57708.0
2017-03-02 11:30:00,99.04,99.27,99.04,99.26,33419.0,99.04,99.27,99.04,99.26,33419.0
2017-03-02 12:00:00,99.27,99.46,99.27,99.39,52187.0,99.27,99.46,99.27,99.39,52187.0
2017-03-02 12:30:00,99.38,99.39,99.2,99.32,29206.0,99.38,99.39,99.2,99.32,29206.0
2017-03-02 13:00:00,99.32,99.36,99.27,99.34,34236.0,99.32,99.36,99.27,99.34,34236.0
2017-03-02 13:30:00,99.33,99.41,99.29,99.38,24072.0,99.33,99.41,99.29,99.38,24072.0
2017-03-02 14:00:00,99.38,99.4,99.21,99.37,39079.0,99.38,99.4,99.21,99.37,39079.0
2017-03-02 14:30:00,99.39,99.57,99.38,99.53,51986.0,99.39,99.57,99.38,99.53,51986.0
2017-03-02 15:00:00,99.53,99.53,99.24,99.39,58137.0,99.53,99.53,99.24,99.39,58137.0
2017-03-02 15:30:00,99.38,99.49,99.12,99.18,164325.0,99.38,99.49,99.12,99.18,164325.0
2017-03-03 09:30:00,99.2,99.42,98.8,99.09,62044.0,99.2,99.42,98.8,99.09,62044.0
2017-03-03 10:00:00,99.09,99.53,99.08,99.16,62028.0,99.09,99.53,99.08,99.16,62028.0
2017-03-03 10:30:00,99.14,99.41,99.14,99.2,62606.0,99.14,99.41,99.14,99.2,62606.0
2017-03-03 11:00:00,99.18,99.51,99.14,99.49,74363.0,99.18,99.51,99.14,99.49,74363.0
2017-03-03 11:30:00,99.48,99.7,99.47,99.57,47638.0,99.48,99.7,99.47,99.57,47638.0
2017-03-03 12:00:00,99.56,99.58,99.48,99.54,32933.0,99.56,99.58,99.48,99.54,32933.0
2017-03-03 12:30:00,99.55,99.7,99.5,99.65,104559.0,99.55,99.7,99.5,99.65,104559.0
2017-03-03 13:00:00,99.63,99.76,99.43,99.48,50888.0,99.63,99.76,99.43,99.48,50888.0
2017-03-03 13:30:00,99.49,99.59,99.44,99.49,25888.0,99.49,99.59,99.44,99.49,25888.0
2017-03-03 14:00:00,99.5,99.61,99.47,99.51,38994.0,99.5,99.61,99.47,99.51,38994.0
2017-03-03 14:30:00,99.52,99.61,99.46,99.55,39679.0,99.52,99.61,99.46,99.55,39679.0
2017-03-03 15:00:00,99.55,99.62,99.46,99.49,50822.0,99.55,99.62,99.46,99.49,50822.0
2017-03-03 15:30:00,99.48,99.52,99.23,99.36,74755.0,99.48,99.52,99.23,99.36,74755.0
2017-03-06 09:30:00,98.84,99.22,98.6,99.08,46085.0,98.84,99.22,98.6,99.08,46085.0
2017-03-06 10:00:00,99.1,99.19,98.79,98.88,31762.0,99.1,99.19,98.79,98.88,31762.0
2017-03-06 10:30:00,98.91,99.06,98.87,99.03,47924.0,98.91,99.06,98.87,99.03,47924.0
2017-03-06 11:00:00,99.06,99.21,98.87,99.21,37132.0,99.06,99.21,98.87,99.21,37132.0
2017-03-06 11:30:00,99.18,99.37,99.08,99.35,40831.0,99.18,99.37,99.08,99.35,40831.0
2017-03-06 12:00:00,99.34,99.52,99.24,99.49,36829.0,99.34,99.52,99.24,99.49,36829.0
2017-03-06 12:30:00,99.46,99.53,99.4,99.53,21918.0,99.46,99.53,99.4,99.53,21918.0
2017-03-06 13:00:00,99.55,99.56,99.4,99.46,19687.0,99.55,99.56,99.4,99.46,19687.0
2017-03-06 13:30:00,99.48,99.56,99.27,99.29,35279.0,99.48,99.56,99.27,99.29,35279.0
2017-03-06 14:00:00,99.27,99.41,99.24,99.34,34384.0,99.27,99.41,99.24,99.34,34384.0
2017-03-06 14:30:00,99.33,99.43,99.29,99.34,42238.0,99.33,99.43,99.29,99.34,42238.0
2017-03-06 15:00:00,99.33,99.36,99.21,99.25,54829.0,99.33,99.36,99.21,99.25,54829.0
2017-03-06 15:30:00,99.25,99.25,98.96,98.96,100156.0,99.25,99.25,98.96,98.96,100156.0
2017-03-07 09:30:00,98.63,99.1,98.54,98.85,52490.0,98.63,99.1,98.54,98.85,52490.0
2017-03-07 10:00:00,98.94,99.34,98.89,99.21,29202.0,98.94,99.34,98.89,99.21,29202.0
2017-03-07 10:30:00,99.2,99.44,99.19,99.25,60972.0,99.2,99.44,99.19,99.25,60972.0
2017-03-07 11:00:00,99.26,99.49,99.11,99.17,30217.0,99.26,99.49,99.11,99.17,30217.0
2017-03-07 11:30:00,99.16,99.16,98.98,99.05,26796.0,99.16,99.16,98.98,99.05,26796.0
2017-03-07 12:00:00,99.06,99.07,98.88,99.03,22385.0,99.06,99.07,98.88,99.03,22385.0
2017-03-07 12:30:00,99.02,99.02,98.92,98.95,25508.0,99.02,99.02,98.92,98.95,25508.0
2017-03-07 13:00:00,98.95,99.03,98.91,98.99,25490.0,98.95,99.03,98.91,98.99,25490.0
2017-03-07 13:30:00,99.0,99.0,98.87,98.89,30262.0,99.0,99.0,98.87,98.89,30262.0
2017-03-07 14:00:00,98.89,98.94,98.78,98.84,35217.0,98.89,98.94,98.78,98.84,35217.0
2017-03-07 14:30:00,98.84,98.87,98.76,98.77,57972.0,98.84,98.87,98.76,98.77,57972.0
2017-03-07 15:00:00,98.77,98.81,98.71,98.74,63608.0,98.77,98.81,98.71,98.74,63608.0
2017-03-07 15:30:00,98.75,98.76,98.57,98.69,115872.0,98.75,98.76,98.57,98.69,115872.0
2017-03-08 09:30:00,98.59,99.0,98.5,98.94,56698.0,98.59,99.0,98.5,98.94,56698.0
2017-03-08 10:00:00,98.92,99.03,98.82,99.01,42564.0,98.92,99.03,98.82,99.01,42564.0
2017-03-08 10:30:00,99.04,99.32,98.99,99.31,30783.0,99.04,99.32,98.99,99.31,30783.0
2017-03-08 11:00:00,99.31,99.69,99.24,99.67,60476.0,99.31,99.69,99.24,99.67,60476.0
2017-03-08 11:30:00,99.68,99.68,99.35,99.57,57475.0,99.68,99.68,99.35,99.57,57475.0
2017-03-08 12:00:00,99.57,99.67,99.46,99.65,38296.0,99.57,99.67,99.46,99.65,38296.0
2017-03-08 12:30:00,99.67,99.89,99.65,99.89,30584.0,99.67,99.89,99.65,99.89,30584.0
2017-03-08 13:00:00,99.87,100.08,99.82,100.03,42419.0,99.87,100.08,99.82,100.03,42419.0
2017-03-08 13:30:00,100.04,100.07,99.94,100.02,33685.0,100.04,100.07,99.94,100.02,33685.0
2017-03-08 14:00:00,100.02,100.08,99.84,99.89,37746.0,100.02,100.08,99.84,99.89,37746.0
2017-03-08 14:30:00,99.9,99.98,99.8,99.83,51195.0,99.9,99.98,99.8,99.83,51195.0
2017-03-08 15:00:00,99.82,99.98,99.78,99.93,55167.0,99.82,99.98,99.78,99.93,55167.0
2017-03-08 15:30:00,99.93,99.96,99.76,99.8,170890.0,99.93,99.96,99.76,99.8,170890.0
2017-03-09 09:30:00,99.65,99.78,99.34,99.57,56102.0,99.65,99.78,99.34,99.57,56102.0
2017-03-09 10:00:00,99.52,99.57,98.94,99.14,57008.0,99.52,99.57,98.94,99.14,57008.0
2017-03-09 10:30:00,99.15,99.19,98.92,99.06,51663.0,99.15,99.19,98.92,99.06,51663.0
2017-03-09 11:00:00,99.06,99.14,98.88,98.99,44422.0,99.06,99.14,98.88,98.99,44422.0
2017-03-09 11:30:00,98.97,99.0,98.84,98.93,20653.0,98.97,99.0,98.84,98.93,20653.0
2017-03-09 12:00:00,98.91,98.93,98.83,98.85,26003.0,98.91,98.93,98.83,98.85,26003.0
2017-03-09 12:30:00,98.88,99.03,98.84,98.99,25227.0,98.88,99.03,98.84,98.99,25227.0
2017-03-09 13:00:00,99.01,99.01,98.84,98.84,13451.0,99.01,99.01,98.84,98.84,13451.0
2017-03-09 13:30:00,98.86,98.91,98.73,98.82,30952.0,98.86,98.91,98.73,98.82,30952.0
2017-03-09 14:00:00,98.83,98.83,98.52,98.62,29081.0,98.83,98.83,98.52,98.62,29081.0
2017-03-09 14:30:00,98.61,98.65,98.53,98.6,39377.0,98.61,98.65,98.53,98.6,39377.0
2017-03-09 15:00:00,98.61,98.79,98.6,98.73,52012.0,98.61,98.79,98.6,98.73,52012.0
2017-03-09 15:30:00,98.73,99.0,98.73,98.8,112511.0,98.73,99.0,98.73,98.8,112511.0
2017-03-10 09:30:00,99.41,99.41,98.86,99.1,89719.0,99.41,99.41,98.86,99.1,89719.0
2017-03-10 10:00:00,99.12,99.31,98.94,99.3,31860.0,99.12,99.31,98.94,99.3,31860.0
2017-03-10 10:30:00,99.29,99.62,99.15,99.6,30899.0,99.29,99.62,99.15,99.6,30899.0
2017-03-10 11:00:00,99.59,99.78,99.46,99.77,28988.0,99.59,99.78,99.46,99.77,28988.0
2017-03-10 11:30:00,99.73,99.88,99.58,99.61,29507.0,99.73,99.88,99.58,99.61,29507.0
2017-03-10 12:00:00,99.61,99.78,99.57,99.76,36845.0,99.61,99.78,99.57,99.76,36845.0
2017-03-10 12:30:00,99.73,99.77,99.65,99.75,36217.0,99.73,99.77,99.65,99.75,36217.0
2017-03-10 13:00:00,99.74,99.75,99.49,99.66,16205.0,99.74,99.75,99.49,99.66,16205.0
2017-03-10 13:30:00,99.67,99.7,99.5,99.67,61659.0,99.67,99.7,99.5,99.67,61659.0
2017-03-10 14:00:00,99.69,99.89,99.63,99.88,25388.0,99.69,99.89,99.63,99.88,25388.0
2017-03-10 14:30:00,99.9,99.92,99.7,99.79,32273.0,99.9,99.92,99.7,99.79,32273.0
2017-03-10 15:00:00,99.81,100.04,99.8,100.01,69384.0,99.81,100.04,99.8,100.01,69384.0
2017-03-10 15:30:00,100.01,100.02,99.81,99.92,77882.0,100.01,100.02,99.81,99.92,77882.0
2017-03-13 09:30:00,99.97,100.38,99.64,100.2,39187.0,99.97,100.38,99.64,100.2,39187.0
2017-03-13 10:00:00,100.18,100.4,100.16,100.27,40353.0,100.18,100.4,100.16,100.27,40353.0
2017-03-13 10:30:00,100.28,100.38,100.09,100.14,47525.0,100.28,100.38,100.09,100.14,47525.0
2017-03-13 11:00:00,100.16,100.27,100.06,100.2,31782.0,100.16,100.27,100.06,100.2,31782.0
2017-03-13 11:30:00,100.18,100.33,100.11,100.24,32272.0,100.18,100.33,100.11,100.24,32272.0
2017-03-13 12:00:00,100.24,100.29,100.1,100.14,39351.0,100.24,100.29,100.1,100.14,39351.0
2017-03-13 12:30:00,100.13,100.2,100.11,100.18,14602.0,100.13,100.2,100.11,100.18,14602.0
2017-03-13 13:00:00,100.18,100.24,100.14,100.22,24926.0,100.18,100.24,100.14,100.22,24926.0
2017-03-13 13:30:00,100.21,100.27,100.09,100.1,72546.0,100.21,100.27,100.09,100.1,72546.0
2017-03-13 14:00:00,100.1,100.29,100.1,100.26,36153.0,100.1,100.29,100.1,100.26,36153.0
2017-03-13 14:30:00,100.25,100.31,100.17,100.22,39039.0,100.25,100.31,100.17,100.22,39039.0
2017-03-13 15:00:00,100.23,100.34,100.15,100.23,61086.0,100.23,100.34,100.15,100.23,61086.0
2017-03-13 15:30:00,100.24,100.46,100.18,100.4,144138.0,100.24,100.46,100.18,100.4,144138.0
2017-03-14 09:30:00,99.9,100.4,99.84,100.14,73490.0,99.9,100.4,99.84,100.14,73490.0
2017-03-14 10:00:00,100.08,100.27,99.97,100.22,37144.0,100.08,100.27,99.97,100.22,37144.0
2017-03-14 10:30:00,100.18,100.35,100.09,100.18,52601.0,100.18,100.35,100.09,100.18,52601.0
2017-03-14 11:00:00,100.18,100.2,99.83,100.13,46313.0,100.18,100.2,99.83,100.13,46313.0
2017-03-14 11:30:00,100.12,100.14,99.86,100.06,20800.0,100.12,100.14,99.86,100.06,20800.0
2017-03-14 12:00:00,100.07,100.11,99.63,99.81,34766.0,100.07,100.11,99.63,99.81,34766.0
2017-03-14 12:30:00,99.83,99.87,99.69,99.7,18398.0,99.83,99.87,99.69,99.7,18398.0
2017-03-14 13:00:00,99.69,99.74,99.65,99.7,22666.0,99.69,99.74,99.65,99.7,22666.0
2017-03-14 13:30:00,99.69,99.82,99.68,99.74,18824.0,99.69,99.82,99.68,99.74,18824.0
2017-03-14 14:00:00,99.75,99.78,99.69,99.72,22892.0,99.75,99.78,99.69,99.72,22892.0
2017-03-14 14:30:00,99.7,99.72,99.64,99.67,20913.0,99.7,99.72,99.64,99.67,20913.0
2017-03-14 15:00:00,99.68,99.8,99.68,99.75,48918.0,99.68,99.8,99.68,99.75,48918.0
2017-03-14 15:30:00,99.75,99.77,99.47,99.54,130771.0,99.75,99.77,99.47,99.54,130771.0
2017-03-15 09:30:00,99.47,99.99,99.38,99.82,36770.0,99.47,99.99,99.38,99.82,36770.0
2017-03-15 10:00:00,99.8,99.8,99.33,99.62,18809.0,99.8,99.8,99.33,99.62,18809.0
2017-03-15 10:30:00,99.6,99.73,99.56,99.69,14283.0,99.6,99.73,99.56,99.69,14283.0
2017-03-15 11:00:00,99.69,99.76,99.63,99.71,20251.0,99.69,99.76,99.63,99.71,20251.0
2017-03-15 11:30:00,99.72,99.83,99.62,99.83,33489.0,99.72,99.83,99.62,99.83,33489.0
2017-03-15 12:00:00,99.81,99.85,99.74,99.79,17062.0,99.81,99.85,99.74,99.79,17062.0
2017-03-15 12:30:00,99.82,99.97,99.77,99.96,14394.0,99.82,99.97,99.77,99.96,14394.0
2017-03-15 13:00:00,99.94,99.96,99.82,99.94,17357.0,99.94,99.96,99.82,99.94,17357.0
2017-03-15 13:30:00,99.92,99.96,99.83,99.87,8121.0,99.92,99.96,99.83,99.87,8121.0
2017-03-15 14:00:00,99.88,100.5,99.87,100.35,67240.0,99.88,100.5,99.87,100.35,67240.0
2017-03-15 14:30:00,100.33,100.45,100.23,100.4,21641.0,100.33,100.45,100.23,100.4,21641.0
2017-03-15 15:00:00,100.42,100.72,100.4,100.69,42930.0,100.42,100.72,100.4,100.69,42930.0
2017-03-15 15:30:00,100.7,100.85,100.67,100.73,121004.0,100.7,100.85,100.67,100.73,121004.0
2017-03-16 09:30:00,100.9,101.82,100.51,101.82,94572.0,100.9,101.82,100.51,101.82,94572.0
2017-03-16 10:00:00,101.84,101.87,101.35,101.44,93982.0,101.84,101.87,101.35,101.44,93982.0
2017-03-16 10:30:00,101.47,101.59,101.41,101.51,49295.0,101.47,101.59,101.41,101.51,49295.0
2017-03-16 11:00:00,101.51,101.55,101.43,101.47,48087.0,101.51,101.55,101.43,101.47,48087.0
2017-03-16 11:30:00,101.49,101.53,101.43,101.48,29438.0,101.49,101.53,101.43,101.48,29438.0
2017-03-16 12:00:00,101.48,101.53,101.39,101.45,37955.0,101.48,101.53,101.39,101.45,37955.0
2017-03-16 12:30:00,101.46,101.81,101.46,101.8,47120.0,101.46,101.81,101.46,101.8,47120.0
2017-03-16 13:00:00,101.8,102.03,101.78,102.0,54186.0,101.8,102.03,101.78,102.0,54186.0
2017-03-16 13:30:00,102.0,102.08,101.86,101.9,68640.0,102.0,102.08,101.86,101.9,68640.0
2017-03-16 14:00:00,101.9,101.93,101.79,101.83,54332.0,101.9,101.93,101.79,101.83,54332.0
2017-03-16 14:30:00,101.82,102.13,101.81,101.99,76018.0,101.82,102.13,101.81,101.99,76018.0
2017-03-16 15:00:00,101.99,102.07,101.91,102.04,86779.0,101.99,102.07,101.91,102.04,86779.0
2017-03-16 15:30:00,102.04,102.08,101.85,101.92,202594.0,102.04,102.08,101.85,101.92,202594.0
2017-03-17 09:30:00,102.09,102.22,101.56,102.02,221817.0,102.09,102.22,101.56,102.02,221817.0
2017-03-17 10:00:00,102.07,102.24,101.81,101.98,61097.0,102.07,102.24,101.81,101.98,61097.0
2017-03-17 10:30:00,101.95,102.08,101.87,101.91,61851.0,101.95,102.08,101.87,101.91,61851.0
2017-03-17 11:00:00,101.91,101.93,101.49,101.53,65696.0,101.91,101.93,101.49,101.53,65696.0
2017-03-17 11:30:00,101.54,101.56,101.31,101.31,28085.0,101.54,101.56,101.31,101.31,28085.0
2017-03-17 12:00:00,101.32,101.53,101.27,101.5,26586.0,101.32,101.53,101.27,101.5,26586.0
2017-03-17 12:30:00,101.5,101.6,101.44,101.49,88644.0,101.5,101.6,101.44,101.49,88644.0
2017-03-17 13:00:00,101.49,101.63,101.49,101.57,48738.0,101.49,101.63,101.49,101.57,48738.0
2017-03-17 13:30:00,101.56,101.64,101.53,101.58,25261.0,101.56,101.64,101.53,101.58,25261.0
2017-03-17 14:00:00,101.59,101.7,101.58,101.58,36878.0,101.59,101.7,101.58,101.58,36878.0
2017-03-17 14:30:00,101.58,101.66,101.54,101.6,36136.0,101.58,101.66,101.54,101.6,36136.0
2017-03-17 15:00:00,101.57,101.61,101.51,101.56,53745.0,101.57,101.61,101.51,101.56,53745.0
2017-03-17 15:30:00,101.56,101.6,101.31,101.42,105651.0,101.56,101.6,101.31,101.42,105651.0
2017-03-20 09:30:00,101.61,101.74,101.3,101.72,47136.0,101.61,101.74,101.3,101.72,47136.0
2017-03-20 10:00:00,101.69,101.83,101.6,101.83,79214.0,101.69,101.83,101.6,101.83,79214.0
2017-03-20 10:30:00,101.85,102.0,101.76,101.93,26176.0,101.85,102.0,101.76,101.93,26176.0
2017-03-20 11:00:00,101.91,102.05,101.74,101.77,54330.0,101.91,102.05,101.74,101.77,54330.0
2017-03-20 11:30:00,101.8,101.88,101.59,101.64,43225.0,101.8,101.88,101.59,101.64,43225.0
2017-03-20 12:00:00,101.64,101.72,101.45,101.57,27271.0,101.64,101.72,101.45,101.57,27271.0
2017-03-20 12:30:00,101.58,101.66,101.54,101.61,29552.0,101.58,101.66,101.54,101.61,29552.0
2017-03-20 13:00:00,101.61,101.74,101.61,101.69,23394.0,101.61,101.74,101.61,101.69,23394.0
2017-03-20 13:30:00,101.69,101.76,101.57,101.65,29229.0,101.69,101.76,101.57,101.65,29229.0
2017-03-20 14:00:00,101.66,101.69,101.53,101.65,24702.0,101.66,101.69,101.53,101.65,24702.0
2017-03-20 14:30:00,101.64,101.67,101.46,101.5,48080.0,101.64,101.67,101.46,101.5,48080.0
2017-03-20 15:00:00,101.5,101.64,101.42,101.6,46055.0,101.5,101.64,101.42,101.6,46055.0
2017-03-20 15:30:00,101.59,101.78,101.56,101.68,134554.0,101.59,101.78,101.56,101.68,134554.0
2017-03-21 09:30:00,101.8,101.93,101.63,101.89,79978.0,101.8,101.93,101.63,101.89,79978.0
2017-03-21 10:00:00,101.93,102.05,101.71,101.86,68652.0,101.93,102.05,101.71,101.86,68652.0
2017-03-21 10:30:00,101.83,102.0,101.79,101.93,53587.0,101.83,102.0,101.79,101.93,53587.0
2017-03-21 11:00:00,101.94,101.99,101.52,101.54,158810.0,101.94,101.99,101.52,101.54,158810.0
2017-03-21 11:30:00,101.53,101.94,101.53,101.93,115327.0,101.53,101.94,101.53,101.93,115327.0
2017-03-21 12:00:00,101.95,101.95,101.43,101.5,50733.0,101.95,101.95,101.43,101.5,50733.0
2017-03-21 12:30:00,101.5,101.58,101.38,101.54,41219.0,101.5,101.58,101.38,101.54,41219.0
2017-03-21 13:00:00,101.52,101.67,101.43,101.67,66147.0,101.52,101.67,101.43,101.67,66147.0
2017-03-21 13:30:00,101.65,101.67,101.48,101.49,45315.0,101.65,101.67,101.48,101.49,45315.0
2017-03-21 14:00:00,101.52,101.65,101.48,101.56,70676.0,101.52,101.65,101.48,101.56,70676.0
2017-03-21 14:30:00,101.55,101.71,101.48,101.59,65253.0,101.55,101.71,101.48,101.59,65253.0
2017-03-21 15:00:00,101.6,101.84,101.55,101.63,91953.0,101.6,101.84,101.55,101.63,91953.0
2017-03-21 15:30:00,101.62,101.62,101.06,101.11,175065.0,101.62,101.62,101.06,101.11,175065.0
2017-03-22 09:30:00,100.95,101.57,100.67,101.3,60341.0,100.95,101.57,100.67,101.3,60341.0
2017-03-22 10:00:00,101.29,102.08,101.29,102.02,99202.0,101.29,102.08,101.29,102.02,99202.0
2017-03-22 10:30:00,102.02,102.23,101.7,102.23,83419.0,102.02,102.23,101.7,102.23,83419.0
2017-03-22 11:00:00,102.21,102.84,102.06,102.84,85302.0,102.21,102.84,102.06,102.84,85302.0
2017-03-22 11:30:00,102.82,103.25,102.81,103.19,159362.0,102.82,103.25,102.81,103.19,159362.0
2017-03-22 12:00:00,103.2,103.24,102.77,102.88,146422.0,103.2,103.24,102.77,102.88,146422.0
2017-03-22 12:30:00,102.89,102.99,102.61,102.69,51192.0,102.89,102.99,102.61,102.69,51192.0
2017-03-22 13:00:00,102.65,102.69,102.45,102.63,47643.0,102.65,102.69,102.45,102.63,47643.0
2017-03-22 13:30:00,102.64,102.91,102.64,102.78,77811.0,102.64,102.91,102.64,102.78,77811.0
2017-03-22 14:00:00,102.76,102.82,102.63,102.7,52587.0,102.76,102.82,102.63,102.7,52587.0
2017-03-22 14:30:00,102.69,102.83,102.69,102.77,44629.0,102.69,102.83,102.69,102.77,44629.0
2017-03-22 15:00:00,102.77,102.77,102.57,102.61,46329.0,102.77,102.77,102.57,102.61,46329.0
2017-03-22 15:30:00,102.61,103.02,102.58,102.85,174509.0,102.61,103.02,102.58,102.85,174509.0
2017-03-23 09:30:00,102.8,103.7,102.43,103.54,123967.0,102.8,103.7,102.43,103.54,123967.0
2017-03-23 10:00:00,103.56,103.9,103.48,103.6,81719.0,103.56,103.9,103.48,103.6,81719.0
2017-03-23 10:30:00,103.62,103.87,103.56,103.78,57408.0,103.62,103.87,103.56,103.78,57408.0
2017-03-23 11:00:00,103.73,103.93,103.53,103.66,57010.0,103.73,103.93,103.53,103.66,57010.0
2017-03-23 11:30:00,103.64,103.81,103.61,103.74,25658.0,103.64,103.81,103.61,103.74,25658.0
2017-03-23 12:00:00,103.72,103.74,103.62,103.67,24394.0,103.72,103.74,103.62,103.67,24394.0
2017-03-23 12:30:00,103.67,103.75,103.59,103.62,36766.0,103.67,103.75,103.59,103.62,36766.0
2017-03-23 13:00:00,103.61,103.67,103.29,103.3,29509.0,103.61,103.67,103.29,103.3,29509.0
2017-03-23 13:30:00,103.32,103.56,103.3,103.47,21516.0,103.32,103.56,103.3,103.47,21516.0
2017-03-23 14:00:00,103.46,103.52,103.38,103.45,51008.0,103.46,103.52,103.38,103.45,51008.0
2017-03-23 14:30:00,103.44,103.69,103.42,103.55,47963.0,103.44,103.69,103.42,103.55,47963.0
2017-03-23 15:00:00,103.57,103.59,103.3,103.35,80584.0,103.57,103.59,103.3,103.35,80584.0
2017-03-23 15:30:00,103.36,103.55,103.24,103.4,248285.0,103.36,103.55,103.24,103.4,248285.0
2017-03-24 09:30:00,103.87,103.98,103.35,103.88,91951.0,103.87,103.98,103.35,103.88,91951.0
2017-03-24 10:00:00,103.88,103.94,103.58,103.79,59007.0,103.88,103.94,103.58,103.79,59007.0
2017-03-24 10:30:00,103.77,103.88,103.62,103.88,74849.0,103.77,103.88,103.62,103.88,74849.0
2017-03-24 11:00:00,103.89,104.03,103.78,103.78,54791.0,103.89,104.03,103.78,103.78,54791.0
2017-03-24 11:30:00,103.78,103.88,103.61,103.86,50426.0,103.78,103.88,103.61,103.86,50426.0
2017-03-24 12:00:00,103.84,104.06,103.77,103.94,48885.0,103.84,104.06,103.77,103.94,48885.0
2017-03-24 12:30:00,103.96,104.32,103.93,104.26,51376.0,103.96,104.32,103.93,104.26,51376.0
2017-03-24 13:00:00,104.27,104.32,104.11,104.23,43823.0,104.27,104.32,104.11,104.23,43823.0
2017-03-24 13:30:00,104.23,104.35,103.85,103.88,43264.0,104.23,104.35,103.85,103.88,43264.0
2017-03-24 14:00:00,103.91,103.92,103.64,103.74,71553.0,103.91,103.92,103.64,103.74,71553.0
2017-03-24 14:30:00,103.73,103.74,103.45,103.5,60918.0,103.73,103.74,103.45,103.5,60918.0
2017-03-24 15:00:00,103.5,103.51,103.15,103.28,79425.0,103.5,103.51,103.15,103.28,79425.0
2017-03-24 15:30:00,103.28,103.61,103.26,103.39,193659.0,103.28,103.61,103.26,103.39,193659.0
2017-03-27 09:30:00,102.56,103.0,102.15,102.47,62927.0,102.56,103.0,102.15,102.47,62927.0
2017-03-27 10:00:00,102.48,102.69,102.43,102.54,42303.0,102.48,102.69,102.43,102.54,42303.0
2017-03-27 10:30:00,102.53,102.85,102.52,102.83,30155.0,102.53,102.85,102.52,102.83,30155.0
2017-03-27 11:00:00,102.84,103.03,102.79,103.03,33848.0,102.84,103.03,102.79,103.03,33848.0
2017-03-27 11:30:00,103.04,103.2,103.03,103.11,32694.0,103.04,103.2,103.03,103.11,32694.0
2017-03-27 12:00:00,103.13,103.35,103.1,103.34,21867.0,103.13,103.35,103.1,103.34,21867.0
2017-03-27 12:30:00,103.32,103.74,103.32,103.7,18540.0,103.32,103.74,103.32,103.7,18540.0
2017-03-27 13:00:00,103.68,103.9,103.68,103.85,27003.0,103.68,103.9,103.68,103.85,27003.0
2017-03-27 13:30:00,103.84,103.9,103.8,103.84,26731.0,103.84,103.9,103.8,103.84,26731.0
2017-03-27 14:00:00,103.86,103.91,103.69,103.72,21265.0,103.86,103.91,103.69,103.72,21265.0
2017-03-27 14:30:00,103.71,103.8,103.66,103.78,20271.0,103.71,103.8,103.66,103.78,20271.0
2017-03-27 15:00:00,103.79,103.84,103.7,103.81,37302.0,103.79,103.84,103.7,103.81,37302.0
2017-03-27 15:30:00,103.82,103.99,103.69,103.7,130142.0,103.82,103.99,103.69,103.7,130142.0
2017-03-28 09:30:00,103.89,104.2,103.36,103.7,135877.0,103.89,104.2,103.36,103.7,135877.0
2017-03-28 10:00:00,103.7,104.01,103.44,103.51,50592.0,103.7,104.01,103.44,103.51,50592.0
2017-03-28 10:30:00,103.51,103.63,103.43,103.62,48706.0,103.51,103.63,103.43,103.62,48706.0
2017-03-28 11:00:00,103.63,104.04,103.59,103.86,44595.0,103.63,104.04,103.59,103.86,44595.0
2017-03-28 11:30:00,103.84,103.94,103.78,103.91,33215.0,103.84,103.94,103.78,103.91,33215.0
2017-03-28 12:00:00,103.89,103.91,103.73,103.76,27626.0,103.89,103.91,103.73,103.76,27626.0
2017-03-28 12:30:00,103.77,103.96,103.74,103.93,37725.0,103.77,103.96,103.74,103.93,37725.0
2017-03-28 13:00:00,103.95,103.98,103.78,103.8,20602.0,103.95,103.98,103.78,103.8,20602.0
2017-03-28 13:30:00,103.79,103.95,103.72,103.95,20809.0,103.79,103.95,103.72,103.95,20809.0
2017-03-28 14:00:00,103.93,104.1,103.9,104.07,28993.0,103.93,104.1,103.9,104.07,28993.0
2017-03-28 14:30:00,104.05,104.12,103.99,104.01,29150.0,104.05,104.12,103.99,104.01,29150.0
2017-03-28 15:00:00,104.0,104.09,103.88,103.9,39513.0,104.0,104.09,103.88,103.9,39513.0
2017-03-28 15:30:00,103.9,103.92,103.73,103.78,110193.0,103.9,103.92,103.73,103.78,110193.0
2017-03-29 09:30:00,103.66,104.2,103.2,103.32,57737.0,103.66,104.2,103.2,103.32,57737.0
2017-03-29 10:00:00,103.29,103.52,103.17,103.39,43213.0,103.29,103.52,103.17,103.39,43213.0
2017-03-29 10:30:00,103.43,103.55,103.38,103.44,36495.0,103.43,103.55,103.38,103.44,36495.0
2017-03-29 11:00:00,103.42,103.53,103.29,103.36,34797.0,103.42,103.53,103.29,103.36,34797.0
2017-03-29 11:30:00,103.34,103.34,103.05,103.11,35876.0,103.34,103.34,103.05,103.11,35876.0
2017-03-29 12:00:00,103.1,103.18,103.03,103.18,35648.0,103.1,103.18,103.03,103.18,35648.0
2017-03-29 12:30:00,103.18,103.22,103.05,103.06,24714.0,103.18,103.22,103.05,103.06,24714.0
2017-03-29 13:00:00,103.04,103.18,103.0,103.16,17988.0,103.04,103.18,103.0,103.16,17988.0
2017-03-29 13:30:00,103.16,103.21,103.11,103.15,28613.0,103.16,103.21,103.11,103.15,28613.0
2017-03-29 14:00:00,103.17,103.17,103.05,103.12,35069.0,103.17,103.17,103.05,103.12,35069.0
2017-03-29 14:30:00,103.11,103.15,103.05,103.14,35073.0,103.11,103.15,103.05,103.14,35073.0
2017-03-29 15:00:00,103.14,103.33,103.11,103.32,35293.0,103.14,103.33,103.11,103.32,35293.0
2017-03-29 15:30:00,103.32,103.46,103.29,103.41,103033.0,103.32,103.46,103.29,103.41,103033.0
2017-03-30 09:30:00,103.4,103.99,103.29,103.76,30062.0,103.4,103.99,103.29,103.76,30062.0
2017-03-30 10:00:00,103.74,103.9,103.5,103.63,21836.0,103.74,103.9,103.5,103.63,21836.0
2017-03-30 10:30:00,103.65,103.68,103.38,103.42,22712.0,103.65,103.68,103.38,103.42,22712.0
2017-03-30 11:00:00,103.42,103.6,103.25,103.26,31304.0,103.42,103.6,103.25,103.26,31304.0
2017-03-30 11:30:00,103.27,103.33,103.2,103.31,30252.0,103.27,103.33,103.2,103.31,30252.0
2017-03-30 12:00:00,103.27,103.3,103.2,103.29,20252.0,103.27,103.3,103.2,103.29,20252.0
2017-03-30 12:30:00,103.26,103.26,102.93,102.95,20811.0,103.26,103.26,102.93,102.95,20811.0
2017-03-30 13:00:00,102.96,103.17,102.96,103.11,12505.0,102.96,103.17,102.96,103.11,12505.0
2017-03-30 13:30:00,103.13,103.15,102.96,102.97,18668.0,103.13,103.15,102.96,102.97,18668.0
2017-03-30 14:00:00,103.0,103.06,102.93,102.98,20514.0,103.0,103.06,102.93,102.98,20514.0
2017-03-30 14:30:00,102.95,103.11,102.92,103.02,25166.0,102.95,103.11,102.92,103.02,25166.0
2017-03-30 15:00:00,103.05,103.2,103.05,103.17,16342.0,103.05,103.2,103.05,103.17,16342.0
2017-03-30 15:30:00,103.17,103.37,103.09,103.13,97887.0,103.17,103.37,103.09,103.13,97887.0
2017-03-31 09:30:00,102.98,102.98,102.45,102.45,75894.0,102.98,102.98,102.45,102.45,75894.0
2017-03-31 10:00:00,102.46,102.75,102.46,102.54,50653.0,102.46,102.75,102.46,102.54,50653.0
2017-03-31 10:30:00,102.5,102.92,102.5,102.89,58444.0,102.5,102.92,102.5,102.89,58444.0
2017-03-31 11:00:00,102.87,103.08,102.84,102.97,57402.0,102.87,103.08,102.84,102.97,57402.0
2017-03-31 11:30:00,102.98,103.08,102.78,102.82,46528.0,102.98,103.08,102.78,102.82,46528.0
2017-03-31 12:00:00,102.83,103.02,102.81,102.93,22091.0,102.83,103.02,102.81,102.93,22091.0
2017-03-31 12:30:00,102.92,103.02,102.92,102.93,22981.0,102.92,103.02,102.92,102.93,22981.0
2017-03-31 13:00:00,102.95,102.98,102.91,102.96,24583.0,102.95,102.98,102.91,102.96,24583.0
2017-03-31 13:30:00,102.98,103.0,102.67,102.67,28818.0,102.98,103.0,102.67,102.67,28818.0
2017-03-31 14:00:00,102.71,102.82,102.64,102.66,38195.0,102.71,102.82,102.64,102.66,38195.0
2017-03-31 14:30:00,102.64,102.75,102.59,102.67,39927.0,102.64,102.75,102.59,102.67,39927.0
2017-03-31 15:00:00,102.68,102.87,102.67,102.83,54738.0,102.68,102.87,102.67,102.83,54738.0
2017-03-31 15:30:00,102.83,102.89,102.64,102.66,181251.0,102.83,102.89,102.64,102.66,181251.0
2017-04-03 09:30:00,102.74,103.2,102.17,103.11,122805.0,102.74,103.2,102.17,103.11,122805.0
2017-04-03 10:00:00,103.09,103.28,102.76,102.83,74155.0,103.09,103.28,102.76,102.83,74155.0
2017-04-03 10:30:00,102.8,102.89,102.54,102.55,68663.0,102.8,102.89,102.54,102.55,68663.0
2017-04-03 11:00:00,102.53,102.68,102.3,102.59,78922.0,102.53,102.68,102.3,102.59,78922.0
2017-04-03 11:30:00,102.61,102.69,102.49,102.61,48340.0,102.61,102.69,102.49,102.61,48340.0
2017-04-03 12:00:00,102.6,102.81,102.34,102.74,38696.0,102.6,102.81,102.34,102.74,38696.0
2017-04-03 12:30:00,102.73,102.97,102.7,102.97,43534.0,102.73,102.97,102.7,102.97,43534.0
2017-04-03 13:00:00,102.99,103.23,102.95,103.14,42028.0,102.99,103.23,102.95,103.14,42028.0
2017-04-03 13:30:00,103.15,103.15,102.76,102.84,32047.0,103.15,103.15,102.76,102.84,32047.0
2017-04-03 14:00:00,102.84,102.91,102.7,102.81,29018.0,102.84,102.91,102.7,102.81,29018.0
2017-04-03 14:30:00,102.81,103.08,102.79,103.03,46930.0,102.81,103.08,102.79,103.03,46930.0
2017-04-03 15:00:00,103.03,103.31,103.0,103.16,58229.0,103.03,103.31,103.0,103.16,58229.0
2017-04-03 15:30:00,103.14,103.26,103.06,103.22,123093.0,103.14,103.26,103.06,103.22,123093.0
2017-04-04 09:30:00,103.01,103.5,102.71,103.2,39215.0,103.01,103.5,102.71,103.2,39215.0
2017-04-04 10:00:00,103.21,103.3,102.96,103.0,22712.0,103.21,103.3,102.96,103.0,22712.0
2017-04-04 10:30:00,103.01,103.19,102.98,103.19,28132.0,103.01,103.19,102.98,103.19,28132.0
2017-04-04 11:00:00,103.16,103.34,103.13,103.13,39467.0,103.16,103.34,103.13,103.13,39467.0
2017-04-04 11:30:00,103.15,103.15,102.89,102.89,19586.0,103.15,103.15,102.89,102.89,19586.0
2017-04-04 12:00:00,102.9,102.91,102.76,102.79,13650.0,102.9,102.91,102.76,102.79,13650.0
2017-04-04 12:30:00,102.81,102.87,102.79,102.8,17590.0,102.81,102.87,102.79,102.8,17590.0
2017-04-04 13:00:00,102.78,102.82,102.71,102.76,24038.0,102.78,102.82,102.71,102.76,24038.0
2017-04-04 13:30:00,102.79,102.89,102.77,102.84,15272.0,102.79,102.89,102.77,102.84,15272.0
2017-04-04 14:00:00,102.84,102.97,102.84,102.95,14472.0,102.84,102.97,102.84,102.95,14472.0
2017-04-04 14:30:00,102.93,102.97,102.78,102.78,20098.0,102.93,102.97,102.78,102.78,20098.0
2017-04-04 15:00:00,102.79,102.82,102.71,102.81,25193.0,102.79,102.82,102.71,102.81,25193.0
2017-04-04 15:30:00,102.81,102.92,102.77,102.8,63921.0,102.81,102.92,102.77,102.8,63921.0
2017-04-05 09:30:00,103.14,103.45,102.7,103.42,35198.0,103.14,103.45,102.7,103.42,35198.0
2017-04-05 10:00:00,103.4,103.55,103.37,103.54,22793.0,103.4,103.55,103.37,103.54,22793.0
2017-04-05 10:30:00,103.53,103.58,103.35,103.37,32330.0,103.53,103.58,103.35,103.37,32330.0
2017-04-05 11:00:00,103.38,103.48,103.3,103.32,70689.0,103.38,103.48,103.3,103.32,70689.0
2017-04-05 11:30:00,103.34,103.54,103.25,103.5,39524.0,103.34,103.54,103.25,103.5,39524.0
2017-04-05 12:00:00,103.48,103.65,103.48,103.57,22095.0,103.48,103.65,103.48,103.57,22095.0
2017-04-05 12:30:00,103.57,103.72,103.5,103.68,12094.0,103.57,103.72,103.5,103.68,12094.0
2017-04-05 13:00:00,103.66,103.76,103.59,103.59,17983.0,103.66,103.76,103.59,103.59,17983.0
2017-04-05 13:30:00,103.59,103.73,103.59,103.7,15322.0,103.59,103.73,103.59,103.7,15322.0
2017-04-05 14:00:00,103.69,103.69,103.44,103.52,19447.0,103.69,103.69,103.44,103.52,19447.0
2017-04-05 14:30:00,103.52,103.54,103.13,103.22,31912.0,103.52,103.54,103.13,103.22,31912.0
2017-04-05 15:00:00,103.23,103.4,102.8,102.88,69456.0,103.23,103.4,102.8,102.88,69456.0
2017-04-05 15:30:00,102.89,102.99,102.6,102.87,166941.0,102.89,102.99,102.6,102.87,166941.0
2017-04-06 09:30:00,102.93,103.16,102.71,103.0,41127.0,102.93,103.16,102.71,103.0,41127.0
2017-04-06 10:00:00,103.01,103.02,102.28,102.57,39695.0,103.01,103.02,102.28,102.57,39695.0
2017-04-06 10:30:00,102.57,102.77,102.54,102.56,37016.0,102.57,102.77,102.54,102.56,37016.0
2017-04-06 11:00:00,102.58,102.97,102.57,102.93,23956.0,102.58,102.97,102.57,102.93,23956.0
2017-04-06 11:30:00,102.91,102.92,102.79,102.88,23130.0,102.91,102.92,102.79,102.88,23130.0
2017-04-06 12:00:00,102.89,102.9,102.76,102.82,15513.0,102.89,102.9,102.76,102.82,15513.0
2017-04-06 12:30:00,102.84,102.89,102.68,102.74,14325.0,102.84,102.89,102.68,102.74,14325.0
2017-04-06 13:00:00,102.78,102.9,102.74,102.89,18812.0,102.78,102.9,102.74,102.89,18812.0
2017-04-06 13:30:00,102.88,102.9,102.82,102.83,12812.0,102.88,102.9,102.82,102.83,12812.0
2017-04-06 14:00:00,102.84,102.92,102.82,102.87,17412.0,102.84,102.92,102.82,102.87,17412.0
2017-04-06 14:30:00,102.86,102.88,102.67,102.77,26203.0,102.86,102.88,102.67,102.77,26203.0
2017-04-06 15:00:00,102.78,102.87,102.75,102.84,23064.0,102.78,102.87,102.75,102.84,23064.0
2017-04-06 15:30:00,102.82,102.84,102.49,102.61,197350.0,102.82,102.84,102.49,102.61,197350.0
2017-04-07 09:30:00,102.85,103.05,102.56,102.65,35498.0,102.85,103.05,102.56,102.65,35498.0
2017-04-07 10:00:00,102.63,102.87,102.55,102.75,48283.0,102.63,102.87,102.55,102.75,48283.0
2017-04-07 10:30:00,102.76,102.88,102.64,102.67,32288.0,102.76,102.88,102.64,102.67,32288.0
2017-04-07 11:00:00,102.7,102.83,102.57,102.81,36089.0,102.7,102.83,102.57,102.81,36089.0
2017-04-07 11:30:00,102.81,102.81,102.64,102.71,22672.0,102.81,102.81,102.64,102.71,22672.0
2017-04-07 12:00:00,102.71,102.89,102.69,102.78,26567.0,102.71,102.89,102.69,102.78,26567.0
2017-04-07 12:30:00,102.8,103.0,102.78,102.97,25772.0,102.8,103.0,102.78,102.97,25772.0
2017-04-07 13:00:00,102.96,103.03,102.86,103.03,14968.0,102.96,103.03,102.86,103.03,14968.0
2017-04-07 13:30:00,103.06,103.1,102.95,103.09,23400.0,103.06,103.1,102.95,103.09,23400.0
2017-04-07 14:00:00,103.08,103.25,103.07,103.23,32236.0,103.08,103.25,103.07,103.23,32236.0
2017-04-07 14:30:00,103.23,103.24,103.18,103.19,40641.0,103.23,103.24,103.18,103.19,40641.0
2017-04-07 15:00:00,103.2,103.35,103.18,103.3,28362.0,103.2,103.35,103.18,103.3,28362.0
2017-04-07 15:30:00,103.29,103.3,103.13,103.16,69081.0,103.29,103.3,103.13,103.16,69081.0
2017-04-10 09:30:00,103.23,103.47,102.88,103.05,33643.0,103.23,103.47,102.88,103.05,33643.0
2017-04-10 10:00:00,103.09,103.28,102.94,103.28,26697.0,103.09,103.28,102.94,103.28,26697.0
2017-04-10 10:30:00,103.3,103.46,103.19,103.22,21428.0,103.3,103.46,103.19,103.22,21428.0
2017-04-10 11:00:00,103.15,103.3,103.13,103.23,30004.0,103.15,103.3,103.13,103.23,30004.0
2017-04-10 11:30:00,103.23,103.24,102.95,103.12,28510.0,103.23,103.24,102.95,103.12,28510.0
2017-04-10 12:00:00,103.16,103.19,102.96,103.11,39885.0,103.16,103.19,102.96,103.11,39885.0
2017-04-10 12:30:00,103.1,103.44,103.03,103.42,22153.0,103.1,103.44,103.03,103.42,22153.0
2017-04-10 13:00:00,103.39,103.45,103.33,103.38,18382.0,103.39,103.45,103.33,103.38,18382.0
2017-04-10 13:30:00,103.36,103.43,103.3,103.38,9476.0,103.36,103.43,103.3,103.38,9476.0
2017-04-10 14:00:00,103.37,103.62,103.23,103.52,37357.0,103.37,103.62,103.23,103.52,37357.0
2017-04-10 14:30:00,103.5,103.61,103.46,103.47,20033.0,103.5,103.61,103.46,103.47,20033.0
2017-04-10 15:00:00,103.48,103.57,103.25,103.31,27053.0,103.48,103.57,103.25,103.31,27053.0
2017-04-10 15:30:00,103.32,103.4,103.27,103.32,32993.0,103.32,103.4,103.27,103.32,32993.0
2017-04-11 09:30:00,103.35,103.63,102.83,103.04,30420.0,103.35,103.63,102.83,103.04,30420.0
2017-04-11 10:00:00,103.01,103.22,102.7,102.79,23151.0,103.01,103.22,102.7,102.79,23151.0
2017-04-11 10:30:00,102.79,102.79,102.18,102.58,90192.0,102.79,102.79,102.18,102.58,90192.0
2017-04-11 11:00:00,102.6,102.82,102.54,102.76,33108.0,102.6,102.82,102.54,102.76,33108.0
2017-04-11 11:30:00,102.77,102.87,102.74,102.79,11305.0,102.77,102.87,102.74,102.79,11305.0
2017-04-11 12:00:00,102.81,103.0,102.69,102.98,13138.0,102.81,103.0,102.69,102.98,13138.0
2017-04-11 12:30:00,102.96,103.14,102.93,103.07,7989.0,102.96,103.14,102.93,103.07,7989.0
2017-04-11 13:00:00,103.09,103.18,103.04,103.14,13525.0,103.09,103.18,103.04,103.14,13525.0
2017-04-11 13:30:00,103.16,103.16,102.98,103.08,13051.0,103.16,103.16,102.98,103.08,13051.0
2017-04-11 14:00:00,103.09,103.16,103.03,103.09,11354.0,103.09,103.16,103.03,103.09,11354.0
2017-04-11 14:30:00,103.11,103.25,103.04,103.17,16469.0,103.11,103.25,103.04,103.17,16469.0
2017-04-11 15:00:00,103.17,103.22,103.08,103.2,18794.0,103.17,103.22,103.08,103.2,18794.0
2017-04-11 15:30:00,103.18,103.36,103.11,103.36,39541.0,103.18,103.36,103.11,103.36,39541.0
2017-04-12 09:30:00,103.94,104.08,103.54,103.93,64969.0,103.94,104.08,103.54,103.93,64969.0
2017-04-12 10:00:00,104.05,104.41,103.71,104.25,59490.0,104.05,104.41,103.71,104.25,59490.0
2017-04-12 10:30:00,104.23,104.26,103.93,103.99,72249.0,104.23,104.26,103.93,103.99,72249.0
2017-04-12 11:00:00,104.0,104.06,103.9,103.99,52099.0,104.0,104.06,103.9,103.99,52099.0
2017-04-12 11:30:00,103.99,103.99,103.78,103.82,34426.0,103.99,103.99,103.78,103.82,34426.0
2017-04-12 12:00:00,103.84,103.87,103.72,103.82,33271.0,103.84,103.87,103.72,103.82,33271.0
2017-04-12 12:30:00,103.82,103.99,103.78,103.99,23532.0,103.82,103.99,103.78,103.99,23532.0
2017-04-12 13:00:00,103.98,104.16,103.98,104.1,38236.0,103.98,104.16,103.98,104.1,38236.0
2017-04-12 13:30:00,104.1,104.3,104.05,104.29,38253.0,104.1,104.3,104.05,104.29,38253.0
2017-04-12 14:00:00,104.3,104.36,104.2,104.3,42123.0,104.3,104.36,104.2,104.3,42123.0
2017-04-12 14:30:00,104.3,104.3,104.0,104.17,51121.0,104.3,104.3,104.0,104.17,51121.0
2017-04-12 15:00:00,104.17,104.29,104.14,104.24,51594.0,104.17,104.29,104.14,104.24,51594.0
2017-04-12 15:30:00,104.25,104.27,103.97,104.0,157969.0,104.25,104.27,103.97,104.0,157969.0
2017-04-13 09:30:00,103.85,104.43,103.61,104.23,90985.0,103.85,104.43,103.61,104.23,90985.0
2017-04-13 10:00:00,104.29,104.48,104.14,104.37,37370.0,104.29,104.48,104.14,104.37,37370.0
2017-04-13 10:30:00,104.41,104.64,104.27,104.49,43058.0,104.41,104.64,104.27,104.49,43058.0
2017-04-13 11:00:00,104.52,104.53,104.31,104.34,46926.0,104.52,104.53,104.31,104.34,46926.0
2017-04-13 11:30:00,104.35,104.43,104.31,104.31,21251.0,104.35,104.43,104.31,104.31,21251.0
2017-04-13 12:00:00,104.32,104.32,103.91,103.91,36800.0,104.32,104.32,103.91,103.91,36800.0
2017-04-13 12:30:00,103.93,104.0,103.7,103.78,43479.0,103.93,104.0,103.7,103.78,43479.0
2017-04-13 13:00:00,103.76,103.76,103.54,103.55,22458.0,103.76,103.76,103.54,103.55,22458.0
2017-04-13 13:30:00,103.55,103.56,103.26,103.39,43801.0,103.55,103.56,103.26,103.39,43801.0
2017-04-13 14:00:00,103.4,103.49,103.32,103.46,47429.0,103.4,103.49,103.32,103.46,47429.0
2017-04-13 14:30:00,103.45,103.63,103.45,103.63,46735.0,103.45,103.63,103.45,103.63,46735.0
2017-04-13 15:00:00,103.63,103.7,103.45,103.61,75313.0,103.63,103.7,103.45,103.61,75313.0
2017-04-13 15:30:00,103.61,103.66,103.45,103.52,123045.0,103.61,103.66,103.45,103.52,123045.0
2017-04-17 09:30:00,103.35,103.96,103.18,103.74,114760.0,103.35,103.96,103.18,103.74,114760.0
2017-04-17 10:00:00,103.77,104.06,103.65,103.77,109698.0,103.77,104.06,103.65,103.77,109698.0
2017-04-17 10:30:00,103.8,103.81,103.49,103.53,86632.0,103.8,103.81,103.49,103.53,86632.0
2017-04-17 11:00:00,103.55,103.7,103.41,103.61,55031.0,103.55,103.7,103.41,103.61,55031.0
2017-04-17 11:30:00,103.6,103.63,103.45,103.45,29008.0,103.6,103.63,103.45,103.45,29008.0
2017-04-17 12:00:00,103.47,103.49,103.22,103.24,57153.0,103.47,103.49,103.22,103.24,57153.0
2017-04-17 12:30:00,103.24,103.28,103.21,103.22,53184.0,103.24,103.28,103.21,103.22,53184.0
2017-04-17 13:00:00,103.2,103.23,103.16,103.18,32613.0,103.2,103.23,103.16,103.18,32613.0
2017-04-17 13:30:00,103.19,103.28,103.16,103.18,63220.0,103.19,103.28,103.16,103.18,63220.0
2017-04-17 14:00:00,103.19,103.19,103.01,103.01,46548.0,103.19,103.19,103.01,103.01,46548.0
2017-04-17 14:30:00,103.03,103.04,102.87,102.94,56393.0,103.03,103.04,102.87,102.94,56393.0
2017-04-17 15:00:00,102.96,103.16,102.95,103.1,87790.0,102.96,103.16,102.95,103.1,87790.0
2017-04-17 15:30:00,103.11,103.2,103.05,103.1,139855.0,103.11,103.2,103.05,103.1,139855.0
2017-04-18 09:30:00,104.45,104.45,103.27,103.7,142976.0,104.45,104.45,103.27,103.7,142976.0
2017-04-18 10:00:00,103.74,103.76,102.79,102.93,63726.0,103.74,103.76,102.79,102.93,63726.0
2017-04-18 10:30:00,102.93,103.11,102.72,102.88,103762.0,102.93,103.11,102.72,102.88,103762.0
2017-04-18 11:00:00,102.9,102.99,102.57,102.88,94209.0,102.9,102.99,102.57,102.88,94209.0
2017-04-18 11:30:00,102.94,102.95,102.41,102.59,86903.0,102.94,102.95,102.41,102.59,86903.0
2017-04-18 12:00:00,102.55,102.72,102.47,102.7,53694.0,102.55,102.72,102.47,102.7,53694.0
2017-04-18 12:30:00,102.69,102.86,102.64,102.71,32715.0,102.69,102.86,102.64,102.71,32715.0
2017-04-18 13:00:00,102.7,102.83,102.59,102.64,47546.0,102.7,102.83,102.59,102.64,47546.0
2017-04-18 13:30:00,102.62,102.67,102.35,102.36,71113.0,102.62,102.67,102.35,102.36,71113.0
2017-04-18 14:00:00,102.4,102.63,102.28,102.56,52495.0,102.4,102.63,102.28,102.56,52495.0
2017-04-18 14:30:00,102.56,102.56,102.27,102.41,65558.0,102.56,102.56,102.27,102.41,65558.0
2017-04-18 15:00:00,102.42,102.55,102.36,102.4,160896.0,102.42,102.55,102.36,102.4,160896.0
2017-04-18 15:30:00,102.39,102.7,102.36,102.46,366952.0,102.39,102.7,102.36,102.46,366952.0
2017-04-19 09:30:00,102.91,102.91,102.5,102.7,69194.0,102.91,102.91,102.5,102.7,69194.0
2017-04-19 10:00:00,102.71,102.94,102.65,102.7,72302.0,102.71,102.94,102.65,102.7,72302.0
2017-04-19 10:30:00,102.71,103.0,102.67,102.83,80363.0,102.71,103.0,102.67,102.83,80363.0
2017-04-19 11:00:00,102.84,103.01,102.71,102.97,142430.0,102.84,103.01,102.71,102.97,142430.0
2017-04-19 11:30:00,102.99,102.99,102.7,102.93,71887.0,102.99,102.99,102.7,102.93,71887.0
2017-04-19 12:00:00,102.9,102.94,102.73,102.77,39269.0,102.9,102.94,102.73,102.77,39269.0
2017-04-19 12:30:00,102.76,102.86,102.69,102.82,25544.0,102.76,102.86,102.69,102.82,25544.0
2017-04-19 13:00:00,102.82,102.85,102.59,102.85,50594.0,102.82,102.85,102.59,102.85,50594.0
2017-04-19 13:30:00,102.84,102.84,102.71,102.75,29276.0,102.84,102.84,102.71,102.75,29276.0
2017-04-19 14:00:00,102.77,102.81,102.63,102.79,29209.0,102.77,102.81,102.63,102.79,29209.0
2017-04-19 14:30:00,102.76,102.84,102.6,102.7,41540.0,102.76,102.84,102.6,102.7,41540.0
2017-04-19 15:00:00,102.69,102.83,102.65,102.69,50450.0,102.69,102.83,102.65,102.69,50450.0
2017-04-19 15:30:00,102.69,102.91,102.65,102.8,174936.0,102.69,102.91,102.65,102.8,174936.0
2017-04-20 09:30:00,102.87,102.93,102.28,102.36,49069.0,102.87,102.93,102.28,102.36,49069.0
2017-04-20 10:00:00,102.33,102.55,102.2,102.35,47309.0,102.33,102.55,102.2,102.35,47309.0
2017-04-20 10:30:00,102.35,102.51,102.24,102.44,64530.0,102.35,102.51,102.24,102.44,64530.0
2017-04-20 11:00:00,102.45,102.45,102.09,102.19,69087.0,102.45,102.45,102.09,102.19,69087.0
2017-04-20 11:30:00,102.15,102.46,102.06,102.31,56972.0,102.15,102.46,102.06,102.31,56972.0
2017-04-20 12:00:00,102.34,102.49,102.32,102.36,33345.0,102.34,102.49,102.32,102.36,33345.0
2017-04-20 12:30:00,102.4,102.51,102.32,102.32,22629.0,102.4,102.51,102.32,102.32,22629.0
2017-04-20 13:00:00,102.36,102.45,102.29,102.34,29756.0,102.36,102.45,102.29,102.34,29756.0
2017-04-20 13:30:00,102.34,102.75,102.33,102.73,53606.0,102.34,102.75,102.33,102.73,53606.0
2017-04-20 14:00:00,102.76,102.82,102.62,102.73,18702.0,102.76,102.82,102.62,102.73,18702.0
2017-04-20 14:30:00,102.7,102.76,102.54,102.66,31393.0,102.7,102.76,102.54,102.66,31393.0
2017-04-20 15:00:00,102.66,102.8,102.6,102.68,35507.0,102.66,102.8,102.6,102.68,35507.0
2017-04-20 15:30:00,102.68,102.84,102.61,102.63,90003.0,102.68,102.84,102.61,102.63,90003.0
2017-04-21 09:30:00,103.1,103.37,102.72,103.28,260854.0,103.1,103.37,102.72,103.28,260854.0
2017-04-21 10:00:00,103.29,103.54,103.19,103.3,73481.0,103.29,103.54,103.19,103.3,73481.0
2017-04-21 10:30:00,103.31,103.4,103.05,103.09,74098.0,103.31,103.4,103.05,103.09,74098.0
2017-04-21 11:00:00,103.08,103.37,103.05,103.35,45340.0,103.08,103.37,103.05,103.35,45340.0
2017-04-21 11:30:00,103.33,103.42,103.28,103.32,43084.0,103.33,103.42,103.28,103.32,43084.0
2017-04-21 12:00:00,103.3,103.4,103.15,103.19,16882.0,103.3,103.4,103.15,103.19,16882.0
2017-04-21 12:30:00,103.2,103.32,103.16,103.26,18191.0,103.2,103.32,103.16,103.26,18191.0
2017-04-21 13:00:00,103.23,103.27,103.06,103.27,36458.0,103.23,103.27,103.06,103.27,36458.0
2017-04-21 13:30:00,103.24,103.35,103.16,103.32,32830.0,103.24,103.35,103.16,103.32,32830.0
2017-04-21 14:00:00,103.28,103.36,103.22,103.3,36423.0,103.28,103.36,103.22,103.3,36423.0
2017-04-21 14:30:00,103.3,103.4,103.26,103.4,22780.0,103.3,103.4,103.26,103.4,22780.0
2017-04-21 15:00:00,103.37,103.43,103.28,103.36,36370.0,103.37,103.43,103.28,103.36,36370.0
2017-04-21 15:30:00,103.35,103.51,103.28,103.43,69746.0,103.35,103.51,103.28,103.43,69746.0
2017-04-24 09:30:00,104.87,105.73,103.77,104.22,174338.0,104.87,105.73,103.77,104.22,174338.0
2017-04-24 10:00:00,104.22,104.25,103.45,103.81,120798.0,104.22,104.25,103.45,103.81,120798.0
2017-04-24 10:30:00,103.79,104.12,103.72,104.01,38928.0,103.79,104.12,103.72,104.01,38928.0
2017-04-24 11:00:00,104.01,104.17,103.9,103.97,43213.0,104.01,104.17,103.9,103.97,43213.0
2017-04-24 11:30:00,103.98,104.12,103.88,104.05,36572.0,103.98,104.12,103.88,104.05,36572.0
2017-04-24 12:00:00,104.06,104.2,103.98,104.16,50251.0,104.06,104.2,103.98,104.16,50251.0
2017-04-24 12:30:00,104.18,104.18,103.98,104.03,31566.0,104.18,104.18,103.98,104.03,31566.0
2017-04-24 13:00:00,104.04,104.1,104.01,104.06,18144.0,104.04,104.1,104.01,104.06,18144.0
2017-04-24 13:30:00,104.05,104.26,104.01,104.26,36288.0,104.05,104.26,104.01,104.26,36288.0
2017-04-24 14:00:00,104.26,104.32,104.17,104.19,41987.0,104.26,104.32,104.17,104.19,41987.0
2017-04-24 14:30:00,104.21,104.25,104.14,104.25,19482.0,104.21,104.25,104.14,104.25,19482.0
2017-04-24 15:00:00,104.24,104.52,104.24,104.45,66010.0,104.24,104.52,104.24,104.45,66010.0
2017-04-24 15:30:00,104.44,104.54,104.3,104.38,126296.0,104.44,104.54,104.3,104.38,126296.0
2017-04-25 09:30:00,104.7,105.0,104.59,104.61,79693.0,104.7,105.0,104.59,104.61,79693.0
2017-04-25 10:00:00,104.61,105.0,104.56,104.91,69118.0,104.61,105.0,104.56,104.91,69118.0
2017-04-25 10:30:00,104.9,105.07,104.74,105.07,71741.0,104.9,105.07,104.74,105.07,71741.0
2017-04-25 11:00:00,105.07,105.3,105.05,105.23,74223.0,105.07,105.3,105.05,105.23,74223.0
2017-04-25 11:30:00,105.22,105.28,105.15,105.19,41438.0,105.22,105.28,105.15,105.19,41438.0
2017-04-25 12:00:00,105.19,105.21,105.06,105.06,27263.0,105.19,105.21,105.06,105.06,27263.0
2017-04-25 12:30:00,105.06,105.14,105.04,105.07,22421.0,105.06,105.14,105.04,105.07,22421.0
2017-04-25 13:00:00,105.08,105.33,105.06,105.27,36942.0,105.08,105.33,105.06,105.27,36942.0
2017-04-25 13:30:00,105.25,105.38,105.23,105.36,52660.0,105.25,105.38,105.23,105.36,52660.0
2017-04-25 14:00:00,105.35,105.38,105.29,105.3,49521.0,105.35,105.38,105.29,105.3,49521.0
2017-04-25 14:30:00,105.31,105.54,105.28,105.54,46141.0,105.31,105.54,105.28,105.54,46141.0
2017-04-25 15:00:00,105.54,105.71,105.53,105.64,55487.0,105.54,105.71,105.53,105.64,55487.0
2017-04-25 15:30:00,105.64,105.66,105.35,105.35,111426.0,105.64,105.66,105.35,105.35,111426.0
2017-04-26 09:30:00,105.01,105.35,104.31,104.38,153285.0,105.01,105.35,104.31,104.38,153285.0
2017-04-26 10:00:00,104.4,104.67,104.36,104.4,62157.0,104.4,104.67,104.36,104.4,62157.0
2017-04-26 10:30:00,104.4,104.42,104.23,104.23,129418.0,104.4,104.42,104.23,104.23,129418.0
2017-04-26 11:00:00,104.24,104.3,104.02,104.23,270837.0,104.24,104.3,104.02,104.23,270837.0
2017-04-26 11:30:00,104.21,104.23,103.78,104.03,103110.0,104.21,104.23,103.78,104.03,103110.0
2017-04-26 12:00:00,104.03,104.5,104.03,104.47,114532.0,104.03,104.5,104.03,104.47,114532.0
2017-04-26 12:30:00,104.46,104.52,104.34,104.41,56924.0,104.46,104.52,104.34,104.41,56924.0
2017-04-26 13:00:00,104.42,104.54,104.36,104.51,69446.0,104.42,104.54,104.36,104.51,69446.0
2017-04-26 13:30:00,104.5,104.56,104.46,104.53,145469.0,104.5,104.56,104.46,104.53,145469.0
2017-04-26 14:00:00,104.53,104.69,104.46,104.51,126090.0,104.53,104.69,104.46,104.51,126090.0
2017-04-26 14:30:00,104.51,104.69,104.51,104.61,98919.0,104.51,104.69,104.51,104.61,98919.0
2017-04-26 15:00:00,104.61,104.66,104.45,104.49,100276.0,104.61,104.66,104.45,104.49,100276.0
2017-04-26 15:30:00,104.49,104.52,104.06,104.24,349955.0,104.49,104.52,104.06,104.24,349955.0
2017-04-27 09:30:00,103.0,104.07,102.0,103.73,317562.0,103.0,104.07,102.0,103.73,317562.0
2017-04-27 10:00:00,103.71,104.65,103.64,104.64,115152.0,103.71,104.65,103.64,104.64,115152.0
2017-04-27 10:30:00,104.7,105.02,104.39,105.01,84556.0,104.7,105.02,104.39,105.01,84556.0
2017-04-27 11:00:00,104.99,105.2,104.8,104.83,138667.0,104.99,105.2,104.8,104.83,138667.0
2017-04-27 11:30:00,104.87,105.02,104.2,104.35,79344.0,104.87,105.02,104.2,104.35,79344.0
2017-04-27 12:00:00,104.34,104.39,104.06,104.21,74478.0,104.34,104.39,104.06,104.21,74478.0
2017-04-27 12:30:00,104.21,104.52,104.16,104.4,40301.0,104.21,104.52,104.16,104.4,40301.0
2017-04-27 13:00:00,104.41,104.66,104.27,104.66,40377.0,104.41,104.66,104.27,104.66,40377.0
2017-04-27 13:30:00,104.67,104.83,104.57,104.71,65643.0,104.67,104.83,104.57,104.71,65643.0
2017-04-27 14:00:00,104.7,104.82,104.46,104.46,60748.0,104.7,104.82,104.46,104.46,60748.0
2017-04-27 14:30:00,104.47,104.61,104.28,104.35,88253.0,104.47,104.61,104.28,104.35,88253.0
2017-04-27 15:00:00,104.36,104.53,104.21,104.42,76950.0,104.36,104.53,104.21,104.42,76950.0
2017-04-27 15:30:00,104.4,104.4,104.18,104.39,168305.0,104.4,104.4,104.18,104.39,168305.0
2017-04-28 09:30:00,105.19,105.48,104.03,104.03,116310.0,105.19,105.48,104.03,104.03,116310.0
2017-04-28 10:00:00,104.01,104.12,103.13,103.41,83515.0,104.01,104.12,103.13,103.41,83515.0
2017-04-28 10:30:00,103.4,103.4,103.11,103.35,60861.0,103.4,103.4,103.11,103.35,60861.0
2017-04-28 11:00:00,103.32,103.54,103.14,103.53,46698.0,103.32,103.54,103.14,103.53,46698.0
2017-04-28 11:30:00,103.54,103.84,103.45,103.74,40724.0,103.54,103.84,103.45,103.74,40724.0
2017-04-28 12:00:00,103.74,104.05,103.74,104.0,25997.0,103.74,104.05,103.74,104.0,25997.0
2017-04-28 12:30:00,104.0,104.13,103.95,104.02,28599.0,104.0,104.13,103.95,104.02,28599.0
2017-04-28 13:00:00,104.04,104.24,104.04,104.1,34884.0,104.04,104.24,104.04,104.1,34884.0
2017-04-28 13:30:00,104.1,104.34,104.02,104.03,51257.0,104.1,104.34,104.02,104.03,51257.0
2017-04-28 14:00:00,104.03,104.06,103.93,103.98,41471.0,104.03,104.06,103.93,103.98,41471.0
2017-04-28 14:30:00,103.98,104.09,103.87,103.92,34036.0,103.98,104.09,103.87,103.92,34036.0
2017-04-28 15:00:00,103.92,104.14,103.87,104.07,63184.0,103.92,104.14,103.87,104.07,63184.0
2017-04-28 15:30:00,104.08,104.08,104.0,104.0,150273.0,104.08,104.08,104.0,104.0,150273.0
2017-05-01 09:30:00,104.04,104.29,103.4,103.81,91267.0,104.04,104.29,103.4,103.81,91267.0
2017-05-01 10:00:00,103.84,103.89,103.41,103.62,84087.0,103.84,103.89,103.41,103.62,84087.0
2017-05-01 10:30:00,103.62,103.99,103.56,103.93,82400.0,103.62,103.99,103.56,103.93,82400.0
2017-05-01 11:00:00,103.95,103.95,103.69,103.81,93141.0,103.95,103.95,103.69,103.81,93141.0
2017-05-01 11:30:00,103.81,104.07,103.69,104.05,70691.0,103.81,104.07,103.69,104.05,70691.0
2017-05-01 12:00:00,104.05,104.2,104.02,104.17,59434.0,104.05,104.2,104.02,104.17,59434.0
2017-05-01 12:30:00,104.16,104.32,104.15,104.26,62783.0,104.16,104.32,104.15,104.26,62783.0
2017-05-01 13:00:00,104.26,104.39,104.07,104.07,39966.0,104.26,104.39,104.07,104.07,39966.0
2017-05-01 13:30:00,104.07,104.07,103.83,103.98,47681.0,104.07,104.07,103.83,103.98,47681.0
2017-05-01 14:00:00,103.97,104.03,103.79,103.79,61598.0,103.97,104.03,103.79,103.79,61598.0
2017-05-01 14:30:00,103.79,103.99,103.79,103.91,52433.0,103.79,103.99,103.79,103.91,52433.0
2017-05-01 15:00:00,103.91,104.03,103.87,104.03,91252.0,103.91,104.03,103.87,104.03,91252.0
2017-05-01 15:30:00,104.03,104.04,103.81,103.82,143484.0,104.03,104.04,103.81,103.82,143484.0
2017-05-02 09:30:00,104.11,104.31,103.7,104.31,72978.0,104.11,104.31,103.7,104.31,72978.0
2017-05-02 10:00:00,104.29,104.67,104.2,104.62,50099.0,104.29,104.67,104.2,104.62,50099.0
2017-05-02 10:30:00,104.6,104.6,104.4,104.55,44491.0,104.6,104.6,104.4,104.55,44491.0
2017-05-02 11:00:00,104.54,104.6,104.47,104.53,28729.0,104.54,104.6,104.47,104.53,28729.0
2017-05-02 11:30:00,104.56,104.82,104.47,104.82,49034.0,104.56,104.82,104.47,104.82,49034.0
2017-05-02 12:00:00,104.84,105.04,104.83,104.98,28398.0,104.84,105.04,104.83,104.98,28398.0
2017-05-02 12:30:00,105.0,105.04,104.94,105.02,33937.0,105.0,105.04,104.94,105.02,33937.0
2017-05-02 13:00:00,105.02,105.02,104.94,104.95,23287.0,105.02,105.02,104.94,104.95,23287.0
2017-05-02 13:30:00,104.95,105.0,104.88,104.91,18624.0,104.95,105.0,104.88,104.91,18624.0
2017-05-02 14:00:00,104.89,104.9,104.68,104.7,33269.0,104.89,104.9,104.68,104.7,33269.0
2017-05-02 14:30:00,104.69,104.69,104.43,104.51,41522.0,104.69,104.69,104.43,104.51,41522.0
2017-05-02 15:00:00,104.51,104.55,104.4,104.48,46719.0,104.51,104.55,104.4,104.48,46719.0
2017-05-02 15:30:00,104.48,104.51,104.37,104.43,88636.0,104.48,104.51,104.37,104.43,88636.0
2017-05-03 09:30:00,104.7,104.82,104.05,104.5,38318.0,104.7,104.82,104.05,104.5,38318.0
2017-05-03 10:00:00,104.57,104.64,104.15,104.27,43445.0,104.57,104.64,104.15,104.27,43445.0
2017-05-03 10:30:00,104.27,104.36,104.07,104.14,41213.0,104.27,104.36,104.07,104.14,41213.0
2017-05-03 11:00:00,104.13,104.3,104.07,104.1,54972.0,104.13,104.3,104.07,104.1,54972.0
2017-05-03 11:30:00,104.13,104.27,104.07,104.24,31986.0,104.13,104.27,104.07,104.24,31986.0
2017-05-03 12:00:00,104.23,104.23,104.09,104.15,25393.0,104.23,104.23,104.09,104.15,25393.0
2017-05-03 12:30:00,104.19,104.28,104.13,104.27,28710.0,104.19,104.28,104.13,104.27,28710.0
2017-05-03 13:00:00,104.29,104.35,104.21,104.28,29033.0,104.29,104.35,104.21,104.28,29033.0
2017-05-03 13:30:00,104.29,104.51,104.24,104.51,51523.0,104.29,104.51,104.24,104.51,51523.0
2017-05-03 14:00:00,104.48,104.61,104.19,104.2,50848.0,104.48,104.61,104.19,104.2,50848.0
2017-05-03 14:30:00,104.2,104.27,104.1,104.18,36946.0,104.2,104.27,104.1,104.18,36946.0
2017-05-03 15:00:00,104.18,104.28,104.12,104.28,28534.0,104.18,104.28,104.12,104.28,28534.0
2017-05-03 15:30:00,104.26,104.52,104.21,104.39,70246.0,104.26,104.52,104.21,104.39,70246.0
2017-05-04 09:30:00,104.87,105.06,104.6,105.01,42687.0,104.87,105.06,104.6,105.01,42687.0
2017-05-04 10:00:00,105.0,105.41,104.86,105.08,52118.0,105.0,105.41,104.86,105.08,52118.0
2017-05-04 10:30:00,105.09,105.57,105.06,105.44,44360.0,105.09,105.57,105.06,105.44,44360.0
2017-05-04 11:00:00,105.43,105.5,105.28,105.5,36698.0,105.43,105.5,105.28,105.5,36698.0
2017-05-04 11:30:00,105.5,105.74,105.42,105.56,42437.0,105.5,105.74,105.42,105.56,42437.0
2017-05-04 12:00:00,105.54,105.56,105.2,105.27,27523.0,105.54,105.56,105.2,105.27,27523.0
2017-05-04 12:30:00,105.27,105.77,105.21,105.77,92754.0,105.27,105.77,105.21,105.77,92754.0
2017-05-04 13:00:00,105.76,105.92,105.71,105.71,42689.0,105.76,105.92,105.71,105.71,42689.0
2017-05-04 13:30:00,105.71,105.89,105.68,105.84,29700.0,105.71,105.89,105.68,105.84,29700.0
2017-05-04 14:00:00,105.84,105.92,105.73,105.79,35678.0,105.84,105.92,105.73,105.79,35678.0
2017-05-04 14:30:00,105.77,106.04,105.76,106.03,59433.0,105.77,106.04,105.76,106.03,59433.0
2017-05-04 15:00:00,106.03,106.14,106.01,106.06,75857.0,106.03,106.14,106.01,106.06,75857.0
2017-05-04 15:30:00,106.06,106.28,106.05,106.25,170336.0,106.06,106.28,106.05,106.25,170336.0
2017-05-05 09:30:00,106.1,106.21,105.69,105.82,96483.0,106.1,106.21,105.69,105.82,96483.0
2017-05-05 10:00:00,105.83,105.84,105.29,105.76,46008.0,105.83,105.84,105.29,105.76,46008.0
2017-05-05 10:30:00,105.78,106.31,105.66,106.29,82576.0,105.78,106.31,105.66,106.29,82576.0
2017-05-05 11:00:00,106.28,106.37,105.93,106.05,65687.0,106.28,106.37,105.93,106.05,65687.0
2017-05-05 11:30:00,106.06,106.14,106.02,106.11,20176.0,106.06,106.14,106.02,106.11,20176.0
2017-05-05 12:00:00,106.12,106.13,105.97,105.99,16686.0,106.12,106.13,105.97,105.99,16686.0
2017-05-05 12:30:00,106.01,106.01,105.75,105.79,17159.0,106.01,106.01,105.75,105.79,17159.0
2017-05-05 13:00:00,105.8,105.84,105.61,105.63,23637.0,105.8,105.84,105.61,105.63,23637.0
2017-05-05 13:30:00,105.63,105.83,105.58,105.8,29106.0,105.63,105.83,105.58,105.8,29106.0
2017-05-05 14:00:00,105.8,105.81,105.68,105.73,22737.0,105.8,105.81,105.68,105.73,22737.0
2017-05-05 14:30:00,105.72,105.86,105.72,105.84,17508.0,105.72,105.86,105.72,105.84,17508.0
2017-05-05 15:00:00,105.84,105.94,105.79,105.91,31584.0,105.84,105.94,105.79,105.91,31584.0
2017-05-05 15:30:00,105.92,106.03,105.87,105.99,69889.0,105.92,106.03,105.87,105.99,69889.0
2017-05-08 09:30:00,105.67,106.0,105.5,105.87,44456.0,105.67,106.0,105.5,105.87,44456.0
2017-05-08 10:00:00,105.85,105.91,105.7,105.74,50469.0,105.85,105.91,105.7,105.74,50469.0
2017-05-08 10:30:00,105.76,106.0,105.76,105.9,31794.0,105.76,106.0,105.76,105.9,31794.0
2017-05-08 11:00:00,105.89,105.97,105.85,105.87,31678.0,105.89,105.97,105.85,105.87,31678.0
2017-05-08 11:30:00,105.85,105.9,105.78,105.88,34409.0,105.85,105.9,105.78,105.88,34409.0
2017-05-08 12:00:00,105.88,105.97,105.87,105.96,39567.0,105.88,105.97,105.87,105.96,39567.0
2017-05-08 12:30:00,105.97,106.15,105.93,106.14,42293.0,105.97,106.15,105.93,106.14,42293.0
2017-05-08 13:00:00,106.15,106.37,106.14,106.26,38777.0,106.15,106.37,106.14,106.26,38777.0
2017-05-08 13:30:00,106.26,106.34,106.24,106.34,37509.0,106.26,106.34,106.24,106.34,37509.0
2017-05-08 14:00:00,106.34,106.38,106.31,106.33,40890.0,106.34,106.38,106.31,106.33,40890.0
2017-05-08 14:30:00,106.32,106.35,106.09,106.1,30054.0,106.32,106.35,106.09,106.1,30054.0
2017-05-08 15:00:00,106.11,106.15,106.05,106.11,38828.0,106.11,106.15,106.05,106.11,38828.0
2017-05-08 15:30:00,106.1,106.33,106.09,106.33,108450.0,106.1,106.33,106.09,106.33,108450.0
2017-05-09 09:30:00,106.18,106.33,106.0,106.07,68094.0,106.18,106.33,106.0,106.07,68094.0
2017-05-09 10:00:00,106.09,106.27,106.09,106.16,31691.0,106.09,106.27,106.09,106.16,31691.0
2017-05-09 10:30:00,106.16,106.28,106.11,106.16,52441.0,106.16,106.28,106.11,106.16,52441.0
2017-05-09 11:00:00,106.15,106.27,106.15,106.21,33176.0,106.15,106.27,106.15,106.21,33176.0
2017-05-09 11:30:00,106.21,106.22,106.02,106.08,37482.0,106.21,106.22,106.02,106.08,37482.0
2017-05-09 12:00:00,106.08,106.25,106.02,106.21,33764.0,106.08,106.25,106.02,106.21,33764.0
2017-05-09 12:30:00,106.22,106.3,106.15,106.18,24513.0,106.22,106.3,106.15,106.18,24513.0
2017-05-09 13:00:00,106.21,106.24,106.1,106.11,16876.0,106.21,106.24,106.1,106.11,16876.0
2017-05-09 13:30:00,106.09,106.23,106.07,106.22,17752.0,106.09,106.23,106.07,106.22,17752.0
2017-05-09 14:00:00,106.23,106.26,106.14,106.16,22523.0,106.23,106.26,106.14,106.16,22523.0
2017-05-09 14:30:00,106.17,106.27,106.15,106.16,27537.0,106.17,106.27,106.15,106.16,27537.0
2017-05-09 15:00:00,106.14,106.2,106.13,106.2,37717.0,106.14,106.2,106.13,106.2,37717.0
2017-05-09 15:30:00,106.21,106.22,106.0,106.05,81599.0,106.21,106.22,106.0,106.05,81599.0
2017-05-10 09:30:00,106.04,106.2,105.95,106.0,64318.0,106.04,106.2,105.95,106.0,64318.0
2017-05-10 10:00:00,105.98,106.21,105.9,105.92,38232.0,105.98,106.21,105.9,105.92,38232.0
2017-05-10 10:30:00,105.92,105.94,105.62,105.64,38542.0,105.92,105.94,105.62,105.64,38542.0
2017-05-10 11:00:00,105.64,105.97,105.62,105.95,37163.0,105.64,105.97,105.62,105.95,37163.0
2017-05-10 11:30:00,105.96,105.99,105.91,105.92,33012.0,105.96,105.99,105.91,105.92,33012.0
2017-05-10 12:00:00,105.93,105.96,105.9,105.92,35908.0,105.93,105.96,105.9,105.92,35908.0
2017-05-10 12:30:00,105.93,105.95,105.87,105.91,29422.0,105.93,105.95,105.87,105.91,29422.0
2017-05-10 13:00:00,105.91,105.96,105.88,105.88,43820.0,105.91,105.96,105.88,105.88,43820.0
2017-05-10 13:30:00,105.89,105.89,105.84,105.87,22247.0,105.89,105.89,105.84,105.87,22247.0
2017-05-10 14:00:00,105.87,105.93,105.83,105.91,26797.0,105.87,105.93,105.83,105.91,26797.0
2017-05-10 14:30:00,105.93,105.94,105.87,105.89,36982.0,105.93,105.94,105.87,105.89,36982.0
2017-05-10 15:00:00,105.89,106.05,105.88,105.97,44003.0,105.89,106.05,105.88,105.97,44003.0
2017-05-10 15:30:00,105.98,106.11,105.86,106.06,92426.0,105.98,106.11,105.86,106.06,92426.0
2017-05-11 09:30:00,105.57,106.32,105.55,105.62,42386.0,105.57,106.32,105.55,105.62,42386.0
2017-05-11 10:00:00,105.66,105.97,105.2,105.48,40435.0,105.66,105.97,105.2,105.48,40435.0
2017-05-11 10:30:00,105.46,105.75,105.29,105.53,26816.0,105.46,105.75,105.29,105.53,26816.0
2017-05-11 11:00:00,105.55,105.83,105.5,105.83,29317.0,105.55,105.83,105.5,105.83,29317.0
2017-05-11 11:30:00,105.77,105.91,105.65,105.86,26092.0,105.77,105.91,105.65,105.86,26092.0
2017-05-11 12:00:00,105.88,105.88,105.58,105.62,23742.0,105.88,105.88,105.58,105.62,23742.0
2017-05-11 12:30:00,105.63,105.71,105.53,105.6,21136.0,105.63,105.71,105.53,105.6,21136.0
2017-05-11 13:00:00,105.61,105.7,105.59,105.65,21188.0,105.61,105.7,105.59,105.65,21188.0
2017-05-11 13:30:00,105.66,105.8,105.58,105.8,21165.0,105.66,105.8,105.58,105.8,21165.0
2017-05-11 14:00:00,105.8,105.95,105.78,105.93,25841.0,105.8,105.95,105.78,105.93,25841.0
2017-05-11 14:30:00,105.94,106.01,105.86,106.01,32163.0,105.94,106.01,105.86,106.01,32163.0
2017-05-11 15:00:00,106.01,106.05,105.85,105.89,50039.0,106.01,106.05,105.85,105.89,50039.0
2017-05-11 15:30:00,105.89,105.91,105.63,105.72,145105.0,105.89,105.91,105.63,105.72,145105.0
2017-05-12 09:30:00,106.01,106.39,105.76,105.84,59244.0,106.01,106.39,105.76,105.84,59244.0
2017-05-12 10:00:00,105.87,106.47,105.83,106.08,32622.0,105.87,106.47,105.83,106.08,32622.0
2017-05-12 10:30:00,106.18,106.28,106.08,106.28,20887.0,106.18,106.28,106.08,106.28,20887.0
2017-05-12 11:00:00,106.28,106.46,106.26,106.45,61783.0,106.28,106.46,106.26,106.45,61783.0
2017-05-12 11:30:00,106.46,107.0,106.43,106.91,55736.0,106.46,107.0,106.43,106.91,55736.0
2017-05-12 12:00:00,106.92,106.94,106.71,106.71,24468.0,106.92,106.94,106.71,106.71,24468.0
2017-05-12 12:30:00,106.68,106.96,106.61,106.95,46179.0,106.68,106.96,106.61,106.95,46179.0
2017-05-12 13:00:00,106.96,107.03,106.83,106.85,37655.0,106.96,107.03,106.83,106.85,37655.0
2017-05-12 13:30:00,106.84,107.13,106.84,107.11,35436.0,106.84,107.13,106.84,107.11,35436.0
2017-05-12 14:00:00,107.12,107.16,107.05,107.13,30754.0,107.12,107.16,107.05,107.13,30754.0
2017-05-12 14:30:00,107.12,107.18,107.05,107.18,35489.0,107.12,107.18,107.05,107.18,35489.0
2017-05-12 15:00:00,107.18,107.31,107.18,107.27,63482.0,107.18,107.31,107.18,107.27,63482.0
2017-05-12 15:30:00,107.27,107.61,107.21,107.59,259050.0,107.27,107.61,107.21,107.59,259050.0
2017-05-15 09:30:00,110.5,110.5,108.26,109.53,339751.0,110.5,110.5,108.26,109.53,339751.0
2017-05-15 10:00:00,109.61,110.24,108.84,110.01,220981.0,109.61,110.24,108.84,110.01,220981.0
2017-05-15 10:30:00,110.01,110.05,109.55,109.9,186672.0,110.01,110.05,109.55,109.9,186672.0
2017-05-15 11:00:00,109.89,110.06,109.84,110.06,135532.0,109.89,110.06,109.84,110.06,135532.0
2017-05-15 11:30:00,110.06,110.37,109.95,110.22,177484.0,110.06,110.37,109.95,110.22,177484.0
2017-05-15 12:00:00,110.21,110.71,110.2,110.47,163557.0,110.21,110.71,110.2,110.47,163557.0
2017-05-15 12:30:00,110.47,110.47,110.24,110.45,95263.0,110.47,110.47,110.24,110.45,95263.0
2017-05-15 13:00:00,110.46,110.78,110.44,110.66,73008.0,110.46,110.78,110.44,110.66,73008.0
2017-05-15 13:30:00,110.65,110.86,110.53,110.77,98200.0,110.65,110.86,110.53,110.77,98200.0
2017-05-15 14:00:00,110.78,110.8,109.99,110.08,100993.0,110.78,110.8,109.99,110.08,100993.0
2017-05-15 14:30:00,110.1,110.43,110.09,110.21,110128.0,110.1,110.43,110.09,110.21,110128.0
2017-05-15 15:00:00,110.22,110.45,110.19,110.44,140051.0,110.22,110.45,110.19,110.44,140051.0
2017-05-15 15:30:00,110.44,110.51,110.23,110.32,350358.0,110.44,110.51,110.23,110.32,350358.0
2017-05-16 09:30:00,110.84,111.24,110.59,110.76,122867.0,110.84,111.24,110.59,110.76,122867.0
2017-05-16 10:00:00,110.73,110.81,110.51,110.57,70511.0,110.73,110.81,110.51,110.57,70511.0
2017-05-16 10:30:00,110.54,110.57,109.88,109.97,158305.0,110.54,110.57,109.88,109.97,158305.0
2017-05-16 11:00:00,109.97,110.06,109.74,109.75,53734.0,109.97,110.06,109.74,109.75,53734.0
2017-05-16 11:30:00,109.74,110.05,109.62,109.95,54477.0,109.74,110.05,109.62,109.95,54477.0
2017-05-16 12:00:00,109.95,110.02,109.9,109.95,38905.0,109.95,110.02,109.9,109.95,38905.0
2017-05-16 12:30:00,109.97,109.97,109.77,109.83,25255.0,109.97,109.97,109.77,109.83,25255.0
2017-05-16 13:00:00,109.84,109.99,109.82,109.98,23683.0,109.84,109.99,109.82,109.98,23683.0
2017-05-16 13:30:00,109.97,110.0,109.9,109.96,32810.0,109.97,110.0,109.9,109.96,32810.0
2017-05-16 14:00:00,109.98,110.13,109.95,110.05,47319.0,109.98,110.13,109.95,110.05,47319.0
2017-05-16 14:30:00,110.06,110.26,109.96,110.23,40842.0,110.06,110.26,109.96,110.23,40842.0
2017-05-16 15:00:00,110.22,110.23,110.1,110.14,51087.0,110.22,110.23,110.1,110.14,51087.0
2017-05-16 15:30:00,110.12,110.48,110.09,110.47,175393.0,110.12,110.48,110.09,110.47,175393.0
2017-05-17 09:30:00,109.86,110.3,109.69,109.83,112248.0,109.86,110.3,109.69,109.83,112248.0
2017-05-17 10:00:00,109.89,109.95,109.55,109.65,48940.0,109.89,109.95,109.55,109.65,48940.0
2017-05-17 10:30:00,109.6,109.65,109.07,109.18,42944.0,109.6,109.65,109.07,109.18,42944.0
2017-05-17 11:00:00,109.17,109.18,108.69,108.91,52743.0,109.17,109.18,108.69,108.91,52743.0
2017-05-17 11:30:00,108.91,109.3,108.9,109.29,30647.0,108.91,109.3,108.9,109.29,30647.0
2017-05-17 12:00:00,109.29,109.31,109.2,109.21,22499.0,109.29,109.31,109.2,109.21,22499.0
2017-05-17 12:30:00,109.21,109.28,109.12,109.23,30969.0,109.21,109.28,109.12,109.23,30969.0
2017-05-17 13:00:00,109.23,109.31,109.1,109.25,28055.0,109.23,109.31,109.1,109.25,28055.0
2017-05-17 13:30:00,109.24,109.31,109.08,109.21,27918.0,109.24,109.31,109.08,109.21,27918.0
2017-05-17 14:00:00,109.2,109.29,109.05,109.08,31934.0,109.2,109.29,109.05,109.08,31934.0
2017-05-17 14:30:00,109.09,109.16,108.77,108.98,44175.0,109.09,109.16,108.77,108.98,44175.0
2017-05-17 15:00:00,108.98,109.0,108.57,108.59,86402.0,108.98,109.0,108.57,108.59,86402.0
2017-05-17 15:30:00,108.59,108.71,108.3,108.38,160724.0,108.59,108.71,108.3,108.38,160724.0
2017-05-18 09:30:00,108.37,108.45,107.39,107.84,120194.0,108.37,108.45,107.39,107.84,120194.0
2017-05-18 10:00:00,107.87,108.73,107.86,108.63,30437.0,107.87,108.73,107.86,108.63,30437.0
2017-05-18 10:30:00,108.59,108.86,108.58,108.82,35416.0,108.59,108.86,108.58,108.82,35416.0
2017-05-18 11:00:00,108.82,109.14,108.82,108.91,36654.0,108.82,109.14,108.82,108.91,36654.0
2017-05-18 11:30:00,108.91,109.12,108.79,108.88,32528.0,108.91,109.12,108.79,108.88,32528.0
2017-05-18 12:00:00,108.91,108.93,108.48,108.68,43217.0,108.91,108.93,108.48,108.68,43217.0
2017-05-18 12:30:00,108.7,108.94,108.7,108.86,19628.0,108.7,108.94,108.7,108.86,19628.0
2017-05-18 13:00:00,108.88,108.9,108.63,108.74,26937.0,108.88,108.9,108.63,108.74,26937.0
2017-05-18 13:30:00,108.72,109.05,108.64,108.9,31293.0,108.72,109.05,108.64,108.9,31293.0
2017-05-18 14:00:00,108.91,109.1,108.68,108.81,47553.0,108.91,109.1,108.68,108.81,47553.0
2017-05-18 14:30:00,108.86,109.16,108.86,108.9,47964.0,108.86,109.16,108.86,108.9,47964.0
2017-05-18 15:00:00,108.89,108.99,108.69,108.74,43562.0,108.89,108.99,108.69,108.74,43562.0
2017-05-18 15:30:00,108.73,108.8,108.46,108.68,138769.0,108.73,108.8,108.46,108.68,138769.0
2017-05-19 09:30:00,108.65,109.16,108.65,109.11,86189.0,108.65,109.16,108.65,109.11,86189.0
2017-05-19 10:00:00,109.11,109.14,108.44,108.64,66380.0,109.11,109.14,108.44,108.64,66380.0
2017-05-19 10:30:00,108.68,108.74,108.33,108.68,70255.0,108.68,108.74,108.33,108.68,70255.0
2017-05-19 11:00:00,108.68,108.84,108.62,108.71,54660.0,108.68,108.84,108.62,108.71,54660.0
2017-05-19 11:30:00,108.7,108.77,108.63,108.77,40551.0,108.7,108.77,108.63,108.77,40551.0
2017-05-19 12:00:00,108.8,108.91,108.73,108.73,35117.0,108.8,108.91,108.73,108.73,35117.0
2017-05-19 12:30:00,108.74,108.79,108.65,108.72,26143.0,108.74,108.79,108.65,108.72,26143.0
2017-05-19 13:00:00,108.72,108.73,108.45,108.51,34254.0,108.72,108.73,108.45,108.51,34254.0
2017-05-19 13:30:00,108.51,108.58,108.45,108.45,22031.0,108.51,108.58,108.45,108.45,22031.0
2017-05-19 14:00:00,108.47,108.55,108.39,108.48,35956.0,108.47,108.55,108.39,108.48,35956.0
2017-05-19 14:30:00,108.49,108.67,108.47,108.59,34244.0,108.49,108.67,108.47,108.59,34244.0
2017-05-19 15:00:00,108.6,108.6,108.3,108.37,57667.0,108.6,108.6,108.3,108.37,57667.0
2017-05-19 15:30:00,108.38,108.48,108.24,108.43,125312.0,108.38,108.48,108.24,108.43,125312.0
2017-05-22 09:30:00,108.59,109.18,108.59,108.99,43752.0,108.59,109.18,108.59,108.99,43752.0
2017-05-22 10:00:00,108.99,109.68,108.96,109.68,71379.0,108.99,109.68,108.96,109.68,71379.0
2017-05-22 10:30:00,109.72,109.85,109.51,109.7,39403.0,109.72,109.85,109.51,109.7,39403.0
2017-05-22 11:00:00,109.68,109.78,109.47,109.57,46832.0,109.68,109.78,109.47,109.57,46832.0
2017-05-22 11:30:00,109.58,109.69,109.42,109.6,48073.0,109.58,109.69,109.42,109.6,48073.0
2017-05-22 12:00:00,109.6,109.6,109.37,109.5,35785.0,109.6,109.6,109.37,109.5,35785.0
2017-05-22 12:30:00,109.51,109.54,109.28,109.32,37567.0,109.51,109.54,109.28,109.32,37567.0
2017-05-22 13:00:00,109.32,109.38,109.28,109.35,23830.0,109.32,109.38,109.28,109.35,23830.0
2017-05-22 13:30:00,109.35,109.46,109.31,109.44,21904.0,109.35,109.46,109.31,109.44,21904.0
2017-05-22 14:00:00,109.43,109.54,109.33,109.54,36008.0,109.43,109.54,109.33,109.54,36008.0
2017-05-22 14:30:00,109.55,109.69,109.48,109.56,27279.0,109.55,109.69,109.48,109.56,27279.0
2017-05-22 15:00:00,109.55,109.69,109.49,109.56,32112.0,109.55,109.69,109.49,109.56,32112.0
2017-05-22 15:30:00,109.59,109.65,109.51,109.55,84166.0,109.59,109.65,109.51,109.55,84166.0
2017-05-23 09:30:00,109.88,110.17,109.01,109.26,72908.0,109.88,110.17,109.01,109.26,72908.0
2017-05-23 10:00:00,109.26,109.67,109.24,109.44,25297.0,109.26,109.67,109.24,109.44,25297.0
2017-05-23 10:30:00,109.46,109.85,109.4,109.77,30404.0,109.46,109.85,109.4,109.77,30404.0
2017-05-23 11:00:00,109.78,110.03,109.76,110.02,36578.0,109.78,110.03,109.76,110.02,36578.0
2017-05-23 11:30:00,110.02,110.29,109.9,110.01,40168.0,110.02,110.29,109.9,110.01,40168.0
2017-05-23 12:00:00,109.99,110.06,109.7,109.7,27804.0,109.99,110.06,109.7,109.7,27804.0
2017-05-23 12:30:00,109.67,109.79,109.43,109.49,51549.0,109.67,109.79,109.43,109.49,51549.0
2017-05-23 13:00:00,109.48,109.5,109.36,109.46,23660.0,109.48,109.5,109.36,109.46,23660.0
2017-05-23 13:30:00,109.47,109.51,109.41,109.49,25026.0,109.47,109.51,109.41,109.49,25026.0
2017-05-23 14:00:00,109.48,109.5,109.15,109.34,50256.0,109.48,109.5,109.15,109.34,50256.0
2017-05-23 14:30:00,109.36,109.53,109.36,109.44,25948.0,109.36,109.53,109.36,109.44,25948.0
2017-05-23 15:00:00,109.45,109.61,109.43,109.54,25590.0,109.45,109.61,109.43,109.54,25590.0
2017-05-23 15:30:00,109.54,109.62,109.45,109.62,82127.0,109.54,109.62,109.45,109.62,82127.0
2017-05-24 09:30:00,109.85,110.0,109.6,109.69,39642.0,109.85,110.0,109.6,109.69,39642.0
2017-05-24 10:00:00,109.66,109.73,109.51,109.68,31588.0,109.66,109.73,109.51,109.68,31588.0
2017-05-24 10:30:00,109.74,109.94,109.52,109.8,40577.0,109.74,109.94,109.52,109.8,40577.0
2017-05-24 11:00:00,109.8,109.84,109.6,109.74,62877.0,109.8,109.84,109.6,109.74,62877.0
2017-05-24 11:30:00,109.74,109.76,109.41,109.46,113105.0,109.74,109.76,109.41,109.46,113105.0
2017-05-24 12:00:00,109.48,109.71,109.38,109.46,98048.0,109.48,109.71,109.38,109.46,98048.0
2017-05-24 12:30:00,109.47,109.74,109.46,109.74,28931.0,109.47,109.74,109.46,109.74,28931.0
2017-05-24 13:00:00,109.73,109.73,109.51,109.54,43720.0,109.73,109.73,109.51,109.54,43720.0
2017-05-24 13:30:00,109.56,109.69,109.53,109.59,41328.0,109.56,109.69,109.53,109.59,41328.0
2017-05-24 14:00:00,109.59,109.76,109.48,109.71,25207.0,109.59,109.76,109.48,109.71,25207.0
2017-05-24 14:30:00,109.69,109.85,109.67,109.77,25170.0,109.69,109.85,109.67,109.77,25170.0
2017-05-24 15:00:00,109.78,109.88,109.77,109.86,28593.0,109.78,109.88,109.77,109.86,28593.0
2017-05-24 15:30:00,109.87,110.02,109.81,109.92,107149.0,109.87,110.02,109.81,109.92,107149.0
2017-05-25 09:30:00,110.21,110.59,110.21,110.45,29270.0,110.21,110.59,110.21,110.45,29270.0
2017-05-25 10:00:00,110.45,110.74,110.24,110.74,38442.0,110.45,110.74,110.24,110.74,38442.0
2017-05-25 10:30:00,110.74,111.14,110.72,111.07,55378.0,110.74,111.14,110.72,111.07,55378.0
2017-05-25 11:00:00,111.05,111.3,110.95,111.21,41348.0,111.05,111.3,110.95,111.21,41348.0
2017-05-25 11:30:00,111.19,111.35,111.13,111.32,28449.0,111.19,111.35,111.13,111.32,28449.0
2017-05-25 12:00:00,111.34,111.42,111.29,111.32,29854.0,111.34,111.42,111.29,111.32,29854.0
2017-05-25 12:30:00,111.3,111.6,111.26,111.6,29217.0,111.3,111.6,111.26,111.6,29217.0
2017-05-25 13:00:00,111.58,111.9,111.54,111.85,56546.0,111.58,111.9,111.54,111.85,56546.0
2017-05-25 13:30:00,111.85,111.87,111.62,111.72,56364.0,111.85,111.87,111.62,111.72,56364.0
2017-05-25 14:00:00,111.72,112.02,111.71,112.02,40574.0,111.72,112.02,111.71,112.02,40574.0
2017-05-25 14:30:00,112.03,112.04,111.71,111.78,46258.0,112.03,112.04,111.71,111.78,46258.0
2017-05-25 15:00:00,111.77,111.89,111.75,111.8,65285.0,111.77,111.89,111.75,111.8,65285.0
2017-05-25 15:30:00,111.8,111.8,111.37,111.38,172520.0,111.8,111.8,111.37,111.38,172520.0
2017-05-26 09:30:00,111.16,111.31,110.78,111.03,51054.0,111.16,111.31,110.78,111.03,51054.0
2017-05-26 10:00:00,111.08,111.47,111.02,111.47,24827.0,111.08,111.47,111.02,111.47,24827.0
2017-05-26 10:30:00,111.47,111.87,111.46,111.78,50851.0,111.47,111.87,111.46,111.78,50851.0
2017-05-26 11:00:00,111.74,111.76,111.43,111.51,27377.0,111.74,111.76,111.43,111.51,27377.0
2017-05-26 11:30:00,111.56,111.63,111.42,111.42,14094.0,111.56,111.63,111.42,111.42,14094.0
2017-05-26 12:00:00,111.44,111.49,111.07,111.29,92378.0,111.44,111.49,111.07,111.29,92378.0
2017-05-26 12:30:00,111.26,111.44,111.25,111.36,21343.0,111.26,111.44,111.25,111.36,21343.0
2017-05-26 13:00:00,111.4,111.43,111.27,111.36,19410.0,111.4,111.43,111.27,111.36,19410.0
2017-05-26 13:30:00,111.35,111.36,111.05,111.31,46987.0,111.35,111.36,111.05,111.31,46987.0
2017-05-26 14:00:00,111.3,111.3,111.15,111.22,19106.0,111.3,111.3,111.15,111.22,19106.0
2017-05-26 14:30:00,111.18,111.27,111.12,111.26,19865.0,111.18,111.27,111.12,111.26,19865.0
2017-05-26 15:00:00,111.29,111.44,111.26,111.33,43882.0,111.29,111.44,111.26,111.33,43882.0
2017-05-26 15:30:00,111.33,111.35,111.11,111.19,62573.0,111.33,111.35,111.11,111.19,62573.0
2017-05-30 09:30:00,111.3,112.17,110.8,111.77,54212.0,111.3,112.17,110.8,111.77,54212.0
2017-05-30 10:00:00,111.78,112.06,111.72,111.97,33279.0,111.78,112.06,111.72,111.97,33279.0
2017-05-30 10:30:00,111.96,112.13,111.64,111.69,42031.0,111.96,112.13,111.64,111.69,42031.0
2017-05-30 11:00:00,111.69,111.95,111.68,111.81,46817.0,111.69,111.95,111.68,111.81,46817.0
2017-05-30 11:30:00,111.81,111.94,111.74,111.81,28545.0,111.81,111.94,111.74,111.81,28545.0
2017-05-30 12:00:00,111.82,111.85,111.75,111.77,55935.0,111.82,111.85,111.75,111.77,55935.0
2017-05-30 12:30:00,111.79,111.82,111.35,111.62,47270.0,111.79,111.82,111.35,111.62,47270.0
2017-05-30 13:00:00,111.66,111.71,111.44,111.47,32375.0,111.66,111.71,111.44,111.47,32375.0
2017-05-30 13:30:00,111.44,111.59,111.4,111.51,37872.0,111.44,111.59,111.4,111.51,37872.0
2017-05-30 14:00:00,111.5,111.7,111.36,111.4,62359.0,111.5,111.7,111.36,111.4,62359.0
2017-05-30 14:30:00,111.41,111.42,111.28,111.34,42467.0,111.41,111.42,111.28,111.34,42467.0
2017-05-30 15:00:00,111.35,111.62,111.33,111.61,57547.0,111.35,111.62,111.33,111.61,57547.0
2017-05-30 15:30:00,111.6,111.71,111.4,111.41,167380.0,111.6,111.71,111.4,111.41,167380.0
2017-05-31 09:30:00,112.0,112.0,111.3,111.31,62070.0,112.0,112.0,111.3,111.31,62070.0
2017-05-31 10:00:00,111.25,111.28,110.72,111.1,88014.0,111.25,111.28,110.72,111.1,88014.0
2017-05-31 10:30:00,111.09,111.18,110.67,110.9,141160.0,111.09,111.18,110.67,110.9,141160.0
2017-05-31 11:00:00,110.89,111.11,110.72,111.02,77133.0,110.89,111.11,110.72,111.02,77133.0
2017-05-31 11:30:00,111.01,111.33,110.93,111.3,34074.0,111.01,111.33,110.93,111.3,34074.0
2017-05-31 12:00:00,111.28,111.66,111.28,111.64,35427.0,111.28,111.66,111.28,111.64,35427.0
2017-05-31 12:30:00,111.61,111.76,111.24,111.35,43329.0,111.61,111.76,111.24,111.35,43329.0
2017-05-31 13:00:00,111.38,111.47,111.3,111.47,18449.0,111.38,111.47,111.3,111.47,18449.0
2017-05-31 13:30:00,111.47,111.49,111.23,111.32,24877.0,111.47,111.49,111.23,111.32,24877.0
2017-05-31 14:00:00,111.35,111.39,111.15,111.39,36247.0,111.35,111.39,111.15,111.39,36247.0
2017-05-31 14:30:00,111.39,111.52,111.32,111.39,32611.0,111.39,111.52,111.32,111.39,32611.0
2017-05-31 15:00:00,111.39,111.48,111.34,111.46,54274.0,111.39,111.48,111.34,111.46,54274.0
2017-05-31 15:30:00,111.46,112.83,111.46,112.04,366171.0,111.46,112.83,111.46,112.04,366171.0
2017-06-01 09:30:00,112.35,112.57,111.5,111.57,162079.0,112.35,112.57,111.5,111.57,162079.0
2017-06-01 10:00:00,111.57,111.69,110.68,111.41,123658.0,111.57,111.69,110.68,111.41,123658.0
2017-06-01 10:30:00,111.37,111.58,110.62,110.62,112519.0,111.37,111.58,110.62,110.62,112519.0
2017-06-01 11:00:00,110.63,111.25,110.57,111.03,92165.0,110.63,111.25,110.57,111.03,92165.0
2017-06-01 11:30:00,111.04,111.11,110.74,110.99,82456.0,111.04,111.11,110.74,110.99,82456.0
2017-06-01 12:00:00,110.98,111.39,110.91,111.25,52619.0,110.98,111.39,110.91,111.25,52619.0
2017-06-01 12:30:00,111.27,111.27,110.92,111.21,49207.0,111.27,111.27,110.92,111.21,49207.0
2017-06-01 13:00:00,111.19,111.21,111.08,111.11,32214.0,111.19,111.21,111.08,111.11,32214.0
2017-06-01 13:30:00,111.1,111.19,110.94,111.19,66729.0,111.1,111.19,110.94,111.19,66729.0
2017-06-01 14:00:00,111.2,111.5,111.2,111.39,41860.0,111.2,111.5,111.2,111.39,41860.0
2017-06-01 14:30:00,111.37,111.43,111.08,111.08,55881.0,111.37,111.43,111.08,111.08,55881.0
2017-06-01 15:00:00,111.07,111.56,111.07,111.48,94946.0,111.07,111.56,111.07,111.48,94946.0
2017-06-01 15:30:00,111.5,111.69,111.43,111.57,277457.0,111.5,111.69,111.43,111.57,277457.0
2017-06-02 09:30:00,112.13,112.99,112.0,112.14,122874.0,112.13,112.99,112.0,112.14,122874.0
2017-06-02 10:00:00,112.14,113.32,112.04,113.26,137061.0,112.14,113.32,112.04,113.26,137061.0
2017-06-02 10:30:00,113.25,113.31,112.71,112.87,97793.0,113.25,113.31,112.71,112.87,97793.0
2017-06-02 11:00:00,112.92,112.93,112.32,112.48,58420.0,112.92,112.93,112.32,112.48,58420.0
2017-06-02 11:30:00,112.5,112.67,112.41,112.61,32680.0,112.5,112.67,112.41,112.61,32680.0
2017-06-02 12:00:00,112.6,112.85,112.44,112.63,26063.0,112.6,112.85,112.44,112.63,26063.0
2017-06-02 12:30:00,112.62,112.79,112.5,112.71,19190.0,112.62,112.79,112.5,112.71,19190.0
2017-06-02 13:00:00,112.73,112.81,112.66,112.75,21849.0,112.73,112.81,112.66,112.75,21849.0
2017-06-02 13:30:00,112.76,112.89,112.73,112.83,23833.0,112.76,112.89,112.73,112.83,23833.0
2017-06-02 14:00:00,112.84,113.15,112.78,112.85,56483.0,112.84,113.15,112.78,112.85,56483.0
2017-06-02 14:30:00,112.89,112.94,112.73,112.76,19007.0,112.89,112.94,112.73,112.76,19007.0
2017-06-02 15:00:00,112.77,112.92,112.67,112.88,29767.0,112.77,112.92,112.67,112.88,29767.0
2017-06-02 15:30:00,112.87,113.01,112.82,112.86,81719.0,112.87,113.01,112.82,112.86,81719.0
2017-06-05 09:30:00,113.92,114.0,112.85,113.34,83938.0,113.92,114.0,112.85,113.34,83938.0
2017-06-05 10:00:00,113.37,113.77,113.35,113.7,27087.0,113.37,113.77,113.35,113.7,27087.0
2017-06-05 10:30:00,113.7,114.02,113.69,113.83,39226.0,113.7,114.02,113.69,113.83,39226.0
2017-06-05 11:00:00,113.83,113.91,113.56,113.58,47151.0,113.83,113.91,113.56,113.58,47151.0
2017-06-05 11:30:00,113.56,113.64,113.45,113.62,17779.0,113.56,113.64,113.45,113.62,17779.0
2017-06-05 12:00:00,113.63,113.86,113.5,113.55,27220.0,113.63,113.86,113.5,113.55,27220.0
2017-06-05 12:30:00,113.53,113.61,113.42,113.45,16074.0,113.53,113.61,113.42,113.45,16074.0
2017-06-05 13:00:00,113.45,113.53,113.4,113.42,14464.0,113.45,113.53,113.4,113.42,14464.0
2017-06-05 13:30:00,113.42,113.51,113.35,113.45,17206.0,113.42,113.51,113.35,113.45,17206.0
2017-06-05 14:00:00,113.44,113.56,113.33,113.33,15827.0,113.44,113.56,113.33,113.33,15827.0
2017-06-05 14:30:00,113.35,113.39,113.27,113.29,23575.0,113.35,113.39,113.27,113.29,23575.0
2017-06-05 15:00:00,113.28,113.34,113.26,113.34,20578.0,113.28,113.34,113.26,113.34,20578.0
2017-06-05 15:30:00,113.33,113.5,113.3,113.48,94895.0,113.33,113.5,113.3,113.48,94895.0
2017-06-06 09:30:00,113.53,113.69,113.2,113.28,62584.0,113.53,113.69,113.2,113.28,62584.0
2017-06-06 10:00:00,113.33,113.87,113.29,113.87,46490.0,113.33,113.87,113.29,113.87,46490.0
2017-06-06 10:30:00,113.86,113.88,113.5,113.6,54092.0,113.86,113.88,113.5,113.6,54092.0
2017-06-06 11:00:00,113.54,113.88,113.54,113.86,39991.0,113.54,113.88,113.54,113.86,39991.0
2017-06-06 11:30:00,113.84,113.89,113.64,113.71,26267.0,113.84,113.89,113.64,113.71,26267.0
2017-06-06 12:00:00,113.72,113.74,113.51,113.72,26712.0,113.72,113.74,113.51,113.72,26712.0
2017-06-06 12:30:00,113.71,113.86,113.71,113.85,23091.0,113.71,113.86,113.71,113.85,23091.0
2017-06-06 13:00:00,113.85,113.87,113.76,113.8,16684.0,113.85,113.87,113.76,113.8,16684.0
2017-06-06 13:30:00,113.8,113.95,113.79,113.94,19473.0,113.8,113.95,113.79,113.94,19473.0
2017-06-06 14:00:00,113.92,113.92,113.7,113.76,29634.0,113.92,113.92,113.7,113.76,29634.0
2017-06-06 14:30:00,113.78,114.04,113.74,113.98,44060.0,113.78,114.04,113.74,113.98,44060.0
2017-06-06 15:00:00,113.99,113.99,113.54,113.62,66586.0,113.99,113.99,113.54,113.62,66586.0
2017-06-06 15:30:00,113.63,113.78,113.49,113.7,200189.0,113.63,113.78,113.49,113.7,200189.0
2017-06-07 09:30:00,114.42,114.83,113.71,114.45,113177.0,114.42,114.83,113.71,114.45,113177.0
2017-06-07 10:00:00,114.43,114.5,114.11,114.33,49501.0,114.43,114.5,114.11,114.33,49501.0
2017-06-07 10:30:00,114.28,114.84,114.15,114.83,49931.0,114.28,114.84,114.15,114.83,49931.0
2017-06-07 11:00:00,114.83,114.98,114.55,114.85,101576.0,114.83,114.98,114.55,114.85,101576.0
2017-06-07 11:30:00,114.83,114.85,114.41,114.51,46823.0,114.83,114.85,114.41,114.51,46823.0
2017-06-07 12:00:00,114.5,114.5,114.31,114.42,24833.0,114.5,114.5,114.31,114.42,24833.0
2017-06-07 12:30:00,114.41,114.5,113.97,114.09,39362.0,114.41,114.5,113.97,114.09,39362.0
2017-06-07 13:00:00,114.1,114.2,113.9,113.99,42043.0,114.1,114.2,113.9,113.99,42043.0
2017-06-07 13:30:00,114.0,114.62,114.0,114.6,34199.0,114.0,114.62,114.0,114.6,34199.0
2017-06-07 14:00:00,114.58,114.83,114.54,114.82,36817.0,114.58,114.83,114.54,114.82,36817.0
2017-06-07 14:30:00,114.82,114.93,114.77,114.92,44842.0,114.82,114.93,114.77,114.92,44842.0
2017-06-07 15:00:00,114.92,114.93,114.69,114.88,52471.0,114.92,114.93,114.69,114.88,52471.0
2017-06-07 15:30:00,114.88,115.13,114.85,114.95,161076.0,114.88,115.13,114.85,114.95,161076.0
2017-06-08 09:30:00,115.36,115.87,114.62,114.93,54105.0,115.36,115.87,114.62,114.93,54105.0
2017-06-08 10:00:00,114.97,115.04,114.15,114.38,67782.0,114.97,115.04,114.15,114.38,67782.0
2017-06-08 10:30:00,114.39,114.65,114.3,114.41,65429.0,114.39,114.65,114.3,114.41,65429.0
2017-06-08 11:00:00,114.45,114.79,114.34,114.5,48055.0,114.45,114.79,114.34,114.5,48055.0
2017-06-08 11:30:00,114.5,114.77,114.38,114.77,43004.0,114.5,114.77,114.38,114.77,43004.0
2017-06-08 12:00:00,114.76,114.89,114.62,114.81,17514.0,114.76,114.89,114.62,114.81,17514.0
2017-06-08 12:30:00,114.79,114.8,114.67,114.69,11522.0,114.79,114.8,114.67,114.69,11522.0
2017-06-08 13:00:00,114.7,114.84,114.67,114.71,20029.0,114.7,114.84,114.67,114.71,20029.0
2017-06-08 13:30:00,114.68,114.89,114.64,114.84,13962.0,114.68,114.89,114.64,114.84,13962.0
2017-06-08 14:00:00,114.86,114.87,114.67,114.72,14338.0,114.86,114.87,114.67,114.72,14338.0
2017-06-08 14:30:00,114.71,114.89,114.69,114.84,21168.0,114.71,114.89,114.69,114.84,21168.0
2017-06-08 15:00:00,114.82,115.13,114.81,115.06,26683.0,114.82,115.13,114.81,115.06,26683.0
2017-06-08 15:30:00,115.04,115.5,115.04,115.47,121248.0,115.04,115.5,115.04,115.47,121248.0
2017-06-09 09:30:00,115.26,115.55,114.34,114.78,146919.0,115.26,115.55,114.34,114.78,146919.0
2017-06-09 10:00:00,114.75,115.15,114.66,114.74,35108.0,114.75,115.15,114.66,114.74,35108.0
2017-06-09 10:30:00,114.74,114.86,114.52,114.62,37852.0,114.74,114.86,114.52,114.62,37852.0
2017-06-09 11:00:00,114.63,114.72,114.04,114.24,27609.0,114.63,114.72,114.04,114.24,27609.0
2017-06-09 11:30:00,114.24,114.31,114.07,114.1,37023.0,114.24,114.31,114.07,114.1,37023.0
2017-06-09 12:00:00,114.07,114.14,113.56,113.64,28964.0,114.07,114.14,113.56,113.64,28964.0
2017-06-09 12:30:00,113.63,113.63,113.11,113.24,44490.0,113.63,113.63,113.11,113.24,44490.0
2017-06-09 13:00:00,113.25,113.3,112.35,112.5,40308.0,113.25,113.3,112.35,112.5,40308.0
2017-06-09 13:30:00,112.5,112.5,111.59,111.63,71354.0,112.5,112.5,111.59,111.63,71354.0
2017-06-09 14:00:00,111.58,111.91,111.18,111.34,73497.0,111.58,111.91,111.18,111.34,73497.0
2017-06-09 14:30:00,111.32,111.35,109.45,110.4,154374.0,111.32,111.35,109.45,110.4,154374.0
2017-06-09 15:00:00,110.45,111.4,110.45,111.23,105334.0,110.45,111.4,110.45,111.23,105334.0
2017-06-09 15:30:00,111.24,111.24,110.45,110.8,244044.0,111.24,111.24,110.45,110.8,244044.0
2017-06-12 09:30:00,110.16,110.3,107.86,108.4,170902.0,110.16,110.3,107.86,108.4,170902.0
2017-06-12 10:00:00,108.42,108.74,107.51,107.59,232806.0,108.42,108.74,107.51,107.59,232806.0
2017-06-12 10:30:00,107.64,108.95,107.26,108.83,173392.0,107.64,108.95,107.26,108.83,173392.0
2017-06-12 11:00:00,108.85,109.65,108.74,108.98,144880.0,108.85,109.65,108.74,108.98,144880.0
2017-06-12 11:30:00,109.07,109.35,108.16,108.35,75072.0,109.07,109.35,108.16,108.35,75072.0
2017-06-12 12:00:00,108.35,108.88,108.19,108.47,69450.0,108.35,108.88,108.19,108.47,69450.0
2017-06-12 12:30:00,108.51,108.94,108.48,108.67,37797.0,108.51,108.94,108.48,108.67,37797.0
2017-06-12 13:00:00,108.7,108.7,108.41,108.6,45993.0,108.7,108.7,108.41,108.6,45993.0
2017-06-12 13:30:00,108.61,108.91,108.59,108.69,47887.0,108.61,108.91,108.59,108.69,47887.0
2017-06-12 14:00:00,108.69,109.65,108.66,109.64,56346.0,108.69,109.65,108.66,109.64,56346.0
2017-06-12 14:30:00,109.59,110.0,109.33,109.48,70809.0,109.59,110.0,109.33,109.48,70809.0
2017-06-12 15:00:00,109.48,109.61,109.34,109.42,74491.0,109.48,109.61,109.34,109.42,74491.0
2017-06-12 15:30:00,109.38,109.68,109.19,109.66,182105.0,109.38,109.68,109.19,109.66,182105.0
2017-06-13 09:30:00,110.03,110.58,109.68,109.99,87910.0,110.03,110.58,109.68,109.99,87910.0
2017-06-13 10:00:00,109.99,110.42,109.81,110.4,48908.0,109.99,110.42,109.81,110.4,48908.0
2017-06-13 10:30:00,110.41,110.77,109.95,110.0,95378.0,110.41,110.77,109.95,110.0,95378.0
2017-06-13 11:00:00,109.94,110.65,109.82,110.52,48879.0,109.94,110.65,109.82,110.52,48879.0
2017-06-13 11:30:00,110.51,110.65,110.31,110.65,22958.0,110.51,110.65,110.31,110.65,22958.0
2017-06-13 12:00:00,110.66,110.97,110.58,110.72,25542.0,110.66,110.97,110.58,110.72,25542.0
2017-06-13 12:30:00,110.69,111.0,110.65,110.82,26853.0,110.69,111.0,110.65,110.82,26853.0
2017-06-13 13:00:00,110.83,111.0,110.78,110.99,30408.0,110.83,111.0,110.78,110.99,30408.0
2017-06-13 13:30:00,111.0,111.0,110.65,110.97,32524.0,111.0,111.0,110.65,110.97,32524.0
2017-06-13 14:00:00,110.95,111.0,110.71,110.91,72971.0,110.95,111.0,110.71,110.91,72971.0
2017-06-13 14:30:00,110.89,111.0,110.82,110.9,43582.0,110.89,111.0,110.82,110.9,43582.0
2017-06-13 15:00:00,110.9,111.04,110.77,111.01,46454.0,110.9,111.04,110.77,111.01,46454.0
2017-06-13 15:30:00,110.99,111.07,110.84,111.07,141782.0,110.99,111.07,110.84,111.07,141782.0
2017-06-14 09:30:00,111.62,112.32,111.28,111.75,91943.0,111.62,112.32,111.28,111.75,91943.0
2017-06-14 10:00:00,111.68,111.91,111.45,111.7,43253.0,111.68,111.91,111.45,111.7,43253.0
2017-06-14 10:30:00,111.68,112.03,111.61,111.84,61882.0,111.68,112.03,111.61,111.84,61882.0
2017-06-14 11:00:00,111.81,111.84,111.5,111.73,51902.0,111.81,111.84,111.5,111.73,51902.0
2017-06-14 11:30:00,111.75,112.03,111.7,112.02,17631.0,111.75,112.03,111.7,112.02,17631.0
2017-06-14 12:00:00,112.02,112.08,111.68,111.86,27761.0,112.02,112.08,111.68,111.86,27761.0
2017-06-14 12:30:00,111.85,112.12,111.81,111.81,29932.0,111.85,112.12,111.81,111.81,29932.0
2017-06-14 13:00:00,111.84,111.88,111.76,111.79,14312.0,111.84,111.88,111.76,111.79,14312.0
2017-06-14 13:30:00,111.76,111.77,111.59,111.74,18231.0,111.76,111.77,111.59,111.74,18231.0
2017-06-14 14:00:00,111.77,112.14,111.73,112.05,54174.0,111.77,112.14,111.73,112.05,54174.0
2017-06-14 14:30:00,112.01,112.04,111.1,111.1,100054.0,112.01,112.04,111.1,111.1,100054.0
2017-06-14 15:00:00,111.13,111.18,110.08,110.53,82512.0,111.13,111.18,110.08,110.53,82512.0
2017-06-14 15:30:00,110.51,111.15,110.41,111.09,77624.0,110.51,111.15,110.41,111.09,77624.0
2017-06-15 09:30:00,109.98,110.31,109.41,110.06,55901.0,109.98,110.31,109.41,110.06,55901.0
2017-06-15 10:00:00,110.06,110.16,109.05,109.6,62384.0,110.06,110.16,109.05,109.6,62384.0
2017-06-15 10:30:00,109.61,109.9,109.27,109.6,56890.0,109.61,109.9,109.27,109.6,56890.0
2017-06-15 11:00:00,109.57,110.01,109.57,109.76,41320.0,109.57,110.01,109.57,109.76,41320.0
2017-06-15 11:30:00,109.76,109.83,109.35,109.57,40591.0,109.76,109.83,109.35,109.57,40591.0
2017-06-15 12:00:00,109.6,109.95,109.5,109.92,25334.0,109.6,109.95,109.5,109.92,25334.0
2017-06-15 12:30:00,109.9,110.03,109.82,110.0,21549.0,109.9,110.03,109.82,110.0,21549.0
2017-06-15 13:00:00,109.96,110.16,109.86,110.09,22597.0,109.96,110.16,109.86,110.09,22597.0
2017-06-15 13:30:00,110.09,110.25,109.88,109.93,19669.0,110.09,110.25,109.88,109.93,19669.0
2017-06-15 14:00:00,109.92,110.4,109.76,110.13,29941.0,109.92,110.4,109.76,110.13,29941.0
2017-06-15 14:30:00,110.12,110.36,110.06,110.13,22746.0,110.12,110.36,110.06,110.13,22746.0
2017-06-15 15:00:00,110.19,110.5,110.17,110.36,30564.0,110.19,110.5,110.17,110.36,30564.0
2017-06-15 15:30:00,110.35,110.39,110.0,110.19,93169.0,110.35,110.39,110.0,110.19,93169.0
2017-06-16 09:30:00,110.07,110.4,109.4,110.4,227520.0,110.07,110.4,109.4,110.4,227520.0
2017-06-16 10:00:00,110.35,110.46,110.04,110.09,66575.0,110.35,110.46,110.04,110.09,66575.0
2017-06-16 10:30:00,110.14,110.71,110.13,110.46,66457.0,110.14,110.71,110.13,110.46,66457.0
2017-06-16 11:00:00,110.51,110.51,110.04,110.08,39966.0,110.51,110.51,110.04,110.08,39966.0
2017-06-16 11:30:00,110.06,110.26,109.74,109.8,42661.0,110.06,110.26,109.74,109.8,42661.0
2017-06-16 12:00:00,109.8,110.2,109.8,109.84,42604.0,109.8,110.2,109.8,109.84,42604.0
2017-06-16 12:30:00,109.85,109.89,109.64,109.71,38347.0,109.85,109.89,109.64,109.71,38347.0
2017-06-16 13:00:00,109.75,109.83,109.51,109.57,20624.0,109.75,109.83,109.51,109.57,20624.0
2017-06-16 13:30:00,109.53,109.99,109.46,109.93,49692.0,109.53,109.99,109.46,109.93,49692.0
2017-06-16 14:00:00,109.92,110.05,109.84,109.95,25171.0,109.92,110.05,109.84,109.95,25171.0
2017-06-16 14:30:00,109.96,110.03,109.8,109.9,49627.0,109.96,110.03,109.8,109.9,49627.0
2017-06-16 15:00:00,109.91,110.07,109.89,109.93,53916.0,109.91,110.07,109.89,109.93,53916.0
2017-06-16 15:30:00,109.92,110.06,109.81,110.0,102977.0,109.92,110.06,109.81,110.0,102977.0
2017-06-19 09:30:00,110.27,111.69,110.27,111.54,54188.0,110.27,111.69,110.27,111.54,54188.0
2017-06-19 10:00:00,111.62,111.93,111.51,111.68,31063.0,111.62,111.93,111.51,111.68,31063.0
2017-06-19 10:30:00,111.68,111.73,111.24,111.39,18972.0,111.68,111.73,111.24,111.39,18972.0
2017-06-19 11:00:00,111.37,111.55,111.22,111.52,27558.0,111.37,111.55,111.22,111.52,27558.0
2017-06-19 11:30:00,111.52,111.53,111.27,111.28,19184.0,111.52,111.53,111.27,111.28,19184.0
2017-06-19 12:00:00,111.28,111.42,111.25,111.29,43088.0,111.28,111.42,111.25,111.29,43088.0
2017-06-19 12:30:00,111.3,111.33,111.19,111.27,30189.0,111.3,111.33,111.19,111.27,30189.0
2017-06-19 13:00:00,111.26,111.44,111.23,111.41,20591.0,111.26,111.44,111.23,111.41,20591.0
2017-06-19 13:30:00,111.41,111.69,111.41,111.47,18557.0,111.41,111.69,111.41,111.47,18557.0
2017-06-19 14:00:00,111.49,111.55,111.35,111.37,22017.0,111.49,111.55,111.35,111.37,22017.0
2017-06-19 14:30:00,111.39,111.46,111.24,111.31,19362.0,111.39,111.46,111.24,111.31,19362.0
2017-06-19 15:00:00,111.28,111.69,111.21,111.61,56824.0,111.28,111.69,111.21,111.61,56824.0
2017-06-19 15:30:00,111.63,111.83,111.52,111.77,85136.0,111.63,111.83,111.52,111.77,85136.0
2017-06-20 09:30:00,111.91,112.27,111.54,111.85,54298.0,111.91,112.27,111.54,111.85,54298.0
2017-06-20 10:00:00,111.78,112.21,111.69,112.06,52036.0,111.78,112.21,111.69,112.06,52036.0
2017-06-20 10:30:00,112.08,112.51,112.08,112.45,43856.0,112.08,112.51,112.08,112.45,43856.0
2017-06-20 11:00:00,112.5,112.5,112.16,112.16,28867.0,112.5,112.5,112.16,112.16,28867.0
2017-06-20 11:30:00,112.16,112.25,111.98,112.2,21300.0,112.16,112.25,111.98,112.2,21300.0
2017-06-20 12:00:00,112.21,112.27,111.91,111.96,24730.0,112.21,112.27,111.91,111.96,24730.0
2017-06-20 12:30:00,112.01,112.23,112.01,112.14,18813.0,112.01,112.23,112.01,112.14,18813.0
2017-06-20 13:00:00,112.15,112.35,112.14,112.3,14533.0,112.15,112.35,112.14,112.3,14533.0
2017-06-20 13:30:00,112.27,112.33,112.22,112.25,17508.0,112.27,112.33,112.22,112.25,17508.0
2017-06-20 14:00:00,112.27,112.29,111.9,111.9,25291.0,112.27,112.29,111.9,111.9,25291.0
2017-06-20 14:30:00,111.89,111.99,111.8,111.86,31498.0,111.89,111.99,111.8,111.86,31498.0
2017-06-20 15:00:00,111.88,111.92,111.71,111.73,40764.0,111.88,111.92,111.71,111.73,40764.0
2017-06-20 15:30:00,111.72,111.72,111.12,111.16,178833.0,111.72,111.72,111.12,111.16,178833.0
2017-06-21 09:30:00,111.35,112.47,111.0,112.02,90201.0,111.35,112.47,111.0,112.02,90201.0
2017-06-21 10:00:00,112.01,112.82,112.01,112.26,52706.0,112.01,112.82,112.01,112.26,52706.0
2017-06-21 10:30:00,112.24,112.32,111.75,111.94,70995.0,112.24,112.32,111.75,111.94,70995.0
2017-06-21 11:00:00,111.94,112.29,111.81,112.17,61732.0,111.94,112.29,111.81,112.17,61732.0
2017-06-21 11:30:00,112.21,112.28,111.98,112.24,27221.0,112.21,112.28,111.98,112.24,27221.0
2017-06-21 12:00:00,112.25,112.25,111.96,112.07,27835.0,112.25,112.25,111.96,112.07,27835.0
2017-06-21 12:30:00,112.09,112.13,111.6,111.63,37096.0,112.09,112.13,111.6,111.63,37096.0
2017-06-21 13:00:00,111.65,112.28,111.62,112.2,23995.0,111.65,112.28,111.62,112.2,23995.0
2017-06-21 13:30:00,112.2,112.35,112.18,112.29,17361.0,112.2,112.35,112.18,112.29,17361.0
2017-06-21 14:00:00,112.26,112.51,112.14,112.37,20725.0,112.26,112.51,112.14,112.37,20725.0
2017-06-21 14:30:00,112.38,112.68,112.38,112.68,29551.0,112.38,112.68,112.38,112.68,29551.0
2017-06-21 15:00:00,112.65,112.68,112.35,112.44,32572.0,112.65,112.68,112.35,112.44,32572.0
2017-06-21 15:30:00,112.42,112.66,112.19,112.52,121104.0,112.42,112.66,112.19,112.52,121104.0
2017-06-22 09:30:00,113.2,113.69,112.19,112.43,58899.0,113.2,113.69,112.19,112.43,58899.0
2017-06-22 10:00:00,112.44,112.74,112.08,112.34,68774.0,112.44,112.74,112.08,112.34,68774.0
2017-06-22 10:30:00,112.35,113.33,112.35,113.2,71959.0,112.35,113.33,112.35,113.2,71959.0
2017-06-22 11:00:00,113.22,113.64,113.22,113.36,72035.0,113.22,113.64,113.22,113.36,72035.0
2017-06-22 11:30:00,113.36,113.74,113.36,113.66,64573.0,113.36,113.74,113.36,113.66,64573.0
2017-06-22 12:00:00,113.65,113.65,113.3,113.58,42799.0,113.65,113.65,113.3,113.58,42799.0
2017-06-22 12:30:00,113.59,113.66,113.45,113.63,119758.0,113.59,113.66,113.45,113.63,119758.0
2017-06-22 13:00:00,113.64,113.83,113.33,113.36,46565.0,113.64,113.83,113.33,113.36,46565.0
2017-06-22 13:30:00,113.37,113.57,113.31,113.46,40981.0,113.37,113.57,113.31,113.46,40981.0
2017-06-22 14:00:00,113.47,113.62,113.39,113.57,60282.0,113.47,113.62,113.39,113.57,60282.0
2017-06-22 14:30:00,113.53,113.63,113.38,113.53,57379.0,113.53,113.63,113.38,113.53,57379.0
2017-06-22 15:00:00,113.52,113.8,113.48,113.66,73175.0,113.52,113.8,113.48,113.66,73175.0
2017-06-22 15:30:00,113.63,113.75,113.49,113.5,194387.0,113.63,113.75,113.49,113.5,194387.0
2017-06-23 09:30:00,113.24,113.5,112.66,112.9,54922.0,113.24,113.5,112.66,112.9,54922.0
2017-06-23 10:00:00,112.96,112.98,112.76,112.79,32369.0,112.96,112.98,112.76,112.79,32369.0
2017-06-23 10:30:00,112.83,113.42,112.77,113.06,56395.0,112.83,113.42,112.77,113.06,56395.0
2017-06-23 11:00:00,113.03,113.37,113.0,113.3,60865.0,113.03,113.37,113.0,113.3,60865.0
2017-06-23 11:30:00,113.29,113.71,113.21,113.56,59092.0,113.29,113.71,113.21,113.56,59092.0
2017-06-23 12:00:00,113.59,113.64,113.31,113.38,33692.0,113.59,113.64,113.31,113.38,33692.0
2017-06-23 12:30:00,113.38,113.88,113.38,113.77,29573.0,113.38,113.88,113.38,113.77,29573.0
2017-06-23 13:00:00,113.71,113.91,113.71,113.91,21561.0,113.71,113.91,113.71,113.91,21561.0
2017-06-23 13:30:00,113.92,114.28,113.92,114.17,31784.0,113.92,114.28,113.92,114.17,31784.0
2017-06-23 14:00:00,114.15,114.19,113.78,113.84,32263.0,114.15,114.19,113.78,113.84,32263.0
2017-06-23 14:30:00,113.84,113.98,113.79,113.81,25330.0,113.84,113.98,113.79,113.81,25330.0
2017-06-23 15:00:00,113.81,113.82,113.48,113.57,46296.0,113.81,113.82,113.48,113.57,46296.0
2017-06-23 15:30:00,113.57,114.09,113.57,113.95,210286.0,113.57,114.09,113.57,113.95,210286.0
2017-06-26 09:30:00,114.62,114.84,113.98,114.0,55694.0,114.62,114.84,113.98,114.0,55694.0
2017-06-26 10:00:00,113.96,114.39,113.64,114.36,42254.0,113.96,114.39,113.64,114.36,42254.0
2017-06-26 10:30:00,114.25,114.25,113.3,113.62,44767.0,114.25,114.25,113.3,113.62,44767.0
2017-06-26 11:00:00,113.68,113.9,113.42,113.55,52958.0,113.68,113.9,113.42,113.55,52958.0
2017-06-26 11:30:00,113.56,113.63,113.19,113.43,37438.0,113.56,113.63,113.19,113.43,37438.0
2017-06-26 12:00:00,113.41,113.59,113.25,113.3,30753.0,113.41,113.59,113.25,113.3,30753.0
2017-06-26 12:30:00,113.34,113.58,113.26,113.41,22689.0,113.34,113.58,113.26,113.41,22689.0
2017-06-26 13:00:00,113.41,113.41,113.18,113.25,21529.0,113.41,113.41,113.18,113.25,21529.0
2017-06-26 13:30:00,113.24,113.33,113.0,113.0,44583.0,113.24,113.33,113.0,113.0,44583.0
2017-06-26 14:00:00,113.04,113.17,112.91,113.12,25127.0,113.04,113.17,112.91,113.12,25127.0
2017-06-26 14:30:00,113.11,113.28,112.86,112.92,26771.0,113.11,113.28,112.86,112.92,26771.0
2017-06-26 15:00:00,112.91,112.96,112.67,112.71,42117.0,112.91,112.96,112.67,112.71,42117.0
2017-06-26 15:30:00,112.72,112.77,112.36,112.57,141196.0,112.72,112.77,112.36,112.57,141196.0
2017-06-27 09:30:00,112.35,112.54,111.33,111.64,60395.0,112.35,112.54,111.33,111.64,60395.0
2017-06-27 10:00:00,111.57,112.13,111.57,111.85,66310.0,111.57,112.13,111.57,111.85,66310.0
2017-06-27 10:30:00,111.86,112.32,111.84,112.07,46853.0,111.86,112.32,111.84,112.07,46853.0
2017-06-27 11:00:00,112.05,112.23,111.64,111.69,45871.0,112.05,112.23,111.64,111.69,45871.0
2017-06-27 11:30:00,111.71,111.79,111.56,111.63,41013.0,111.71,111.79,111.56,111.63,41013.0
2017-06-27 12:00:00,111.71,111.77,111.59,111.62,27991.0,111.71,111.77,111.59,111.62,27991.0
2017-06-27 12:30:00,111.64,111.66,111.21,111.45,40767.0,111.64,111.66,111.21,111.45,40767.0
2017-06-27 13:00:00,111.45,111.48,111.02,111.05,29292.0,111.45,111.48,111.02,111.05,29292.0
2017-06-27 13:30:00,111.06,111.07,110.44,110.64,43773.0,111.06,111.07,110.44,110.64,43773.0
2017-06-27 14:00:00,110.68,111.12,110.46,111.05,61245.0,110.68,111.12,110.46,111.05,61245.0
2017-06-27 14:30:00,111.04,111.52,110.97,111.38,52384.0,111.04,111.52,110.97,111.38,52384.0
2017-06-27 15:00:00,111.38,111.72,111.31,111.45,75836.0,111.38,111.72,111.31,111.45,75836.0
2017-06-27 15:30:00,111.45,111.62,111.16,111.22,110711.0,111.45,111.62,111.16,111.22,110711.0
2017-06-28 09:30:00,111.8,112.19,111.3,111.5,62899.0,111.8,112.19,111.3,111.5,62899.0
2017-06-28 10:00:00,111.43,112.32,111.43,111.8,61504.0,111.43,112.32,111.43,111.8,61504.0
2017-06-28 10:30:00,111.82,112.37,111.63,112.2,118600.0,111.82,112.37,111.63,112.2,118600.0
2017-06-28 11:00:00,112.21,112.29,111.75,112.09,77608.0,112.21,112.29,111.75,112.09,77608.0
2017-06-28 11:30:00,112.11,112.16,111.91,112.0,53427.0,112.11,112.16,111.91,112.0,53427.0
2017-06-28 12:00:00,111.97,112.01,111.73,111.96,35042.0,111.97,112.01,111.73,111.96,35042.0
2017-06-28 12:30:00,112.01,112.48,111.96,112.33,39886.0,112.01,112.48,111.96,112.33,39886.0
2017-06-28 13:00:00,112.28,112.45,112.17,112.34,23532.0,112.28,112.45,112.17,112.34,23532.0
2017-06-28 13:30:00,112.33,112.38,112.08,112.08,25884.0,112.33,112.38,112.08,112.08,25884.0
2017-06-28 14:00:00,112.13,112.18,111.72,111.81,28531.0,112.13,112.18,111.72,111.81,28531.0
2017-06-28 14:30:00,111.82,112.28,111.74,112.2,52064.0,111.82,112.28,111.74,112.2,52064.0
2017-06-28 15:00:00,112.21,112.44,112.2,112.31,43932.0,112.21,112.44,112.2,112.31,43932.0
2017-06-28 15:30:00,112.33,112.46,112.31,112.38,125141.0,112.33,112.46,112.31,112.38,125141.0
2017-06-29 09:30:00,111.87,112.12,110.25,110.69,51685.0,111.87,112.12,110.25,110.69,51685.0
2017-06-29 10:00:00,110.68,111.13,110.57,111.11,83227.0,110.68,111.13,110.57,111.11,83227.0
2017-06-29 10:30:00,110.92,110.95,110.01,110.05,38049.0,110.92,110.95,110.01,110.05,38049.0
2017-06-29 11:00:00,110.02,110.19,109.0,109.05,72546.0,110.02,110.19,109.0,109.05,72546.0
2017-06-29 11:30:00,109.02,109.31,108.8,109.14,37386.0,109.02,109.31,108.8,109.14,37386.0
2017-06-29 12:00:00,109.11,109.8,108.96,109.8,36318.0,109.11,109.8,108.96,109.8,36318.0
2017-06-29 12:30:00,109.8,110.13,109.36,109.36,42017.0,109.8,110.13,109.36,109.36,42017.0
2017-06-29 13:00:00,109.38,109.64,109.29,109.37,47451.0,109.38,109.64,109.29,109.37,47451.0
2017-06-29 13:30:00,109.38,109.71,109.13,109.38,35204.0,109.38,109.71,109.13,109.38,35204.0
2017-06-29 14:00:00,109.34,109.64,109.08,109.43,29684.0,109.34,109.64,109.08,109.43,29684.0
2017-06-29 14:30:00,109.42,109.59,109.1,109.27,38393.0,109.42,109.59,109.1,109.27,38393.0
2017-06-29 15:00:00,109.23,109.64,109.22,109.36,41373.0,109.23,109.64,109.22,109.36,41373.0
2017-06-29 15:30:00,109.37,109.84,109.37,109.58,134263.0,109.37,109.84,109.37,109.58,134263.0
2017-06-30 09:30:00,110.26,110.37,109.38,109.38,117191.0,110.26,110.37,109.38,109.38,117191.0
2017-06-30 10:00:00,109.38,109.83,109.24,109.61,37833.0,109.38,109.83,109.24,109.61,37833.0
2017-06-30 10:30:00,109.71,109.88,109.25,109.57,28214.0,109.71,109.88,109.25,109.57,28214.0
2017-06-30 11:00:00,109.58,109.74,109.41,109.43,26296.0,109.58,109.74,109.41,109.43,26296.0
2017-06-30 11:30:00,109.48,109.59,109.33,109.52,15479.0,109.48,109.59,109.33,109.52,15479.0
2017-06-30 12:00:00,109.51,109.79,109.38,109.75,52477.0,109.51,109.79,109.38,109.75,52477.0
2017-06-30 12:30:00,109.75,109.89,109.61,109.77,20701.0,109.75,109.89,109.61,109.77,20701.0
2017-06-30 13:00:00,109.8,109.84,109.41,109.47,15285.0,109.8,109.84,109.41,109.47,15285.0
2017-06-30 13:30:00,109.45,109.56,109.32,109.45,27396.0,109.45,109.56,109.32,109.45,27396.0
2017-06-30 14:00:00,109.45,109.5,109.31,109.4,40155.0,109.45,109.5,109.31,109.4,40155.0
2017-06-30 14:30:00,109.4,109.75,109.32,109.62,37659.0,109.4,109.75,109.32,109.62,37659.0
2017-06-30 15:00:00,109.59,109.65,109.39,109.47,46652.0,109.59,109.65,109.39,109.47,46652.0
2017-06-30 15:30:00,109.46,109.58,109.03,109.11,136719.0,109.46,109.58,109.03,109.11,136719.0
2017-07-03 09:30:00,109.2,110.26,108.89,109.55,96997.0,109.2,110.26,108.89,109.55,96997.0
2017-07-03 10:00:00,109.66,109.93,109.43,109.66,74569.0,109.66,109.93,109.43,109.66,74569.0
2017-07-03 10:30:00,109.61,109.73,109.14,109.2,31222.0,109.61,109.73,109.14,109.2,31222.0
2017-07-03 11:00:00,109.19,109.23,108.74,109.07,48717.0,109.19,109.23,108.74,109.07,48717.0
2017-07-03 11:30:00,109.08,109.22,108.69,108.94,31729.0,109.08,109.22,108.69,108.94,31729.0
2017-07-03 12:00:00,108.92,108.95,108.32,108.66,53558.0,108.92,108.95,108.32,108.66,53558.0
2017-07-03 12:30:00,108.66,108.68,108.07,108.1,81196.0,108.66,108.68,108.07,108.1,81196.0
2017-07-05 09:30:00,109.5,110.32,108.94,109.64,76734.0,109.5,110.32,108.94,109.64,76734.0
2017-07-05 10:00:00,109.66,109.91,109.32,109.63,48186.0,109.66,109.91,109.32,109.63,48186.0
2017-07-05 10:30:00,109.63,110.2,109.62,110.02,59275.0,109.63,110.2,109.62,110.02,59275.0
2017-07-05 11:00:00,110.02,110.69,109.95,110.68,55794.0,110.02,110.69,109.95,110.68,55794.0
2017-07-05 11:30:00,110.65,110.65,110.11,110.39,36359.0,110.65,110.65,110.11,110.39,36359.0
2017-07-05 12:00:00,110.43,110.6,110.37,110.43,37686.0,110.43,110.6,110.37,110.43,37686.0
2017-07-05 12:30:00,110.41,110.43,110.16,110.21,24702.0,110.41,110.43,110.16,110.21,24702.0
2017-07-05 13:00:00,110.21,110.62,110.15,110.55,26742.0,110.21,110.62,110.15,110.55,26742.0
2017-07-05 13:30:00,110.6,110.73,110.37,110.57,33173.0,110.6,110.73,110.37,110.57,33173.0
2017-07-05 14:00:00,110.56,110.72,110.3,110.56,24520.0,110.56,110.72,110.3,110.56,24520.0
2017-07-05 14:30:00,110.56,110.83,110.39,110.39,30136.0,110.56,110.83,110.39,110.39,30136.0
2017-07-05 15:00:00,110.41,110.49,109.99,110.05,65673.0,110.41,110.49,109.99,110.05,65673.0
2017-07-05 15:30:00,110.04,110.6,110.04,110.34,142871.0,110.04,110.6,110.04,110.34,142871.0
2017-07-06 09:30:00,109.48,109.94,108.7,109.2,87805.0,109.48,109.94,108.7,109.2,87805.0
2017-07-06 10:00:00,109.15,109.54,108.78,109.25,67132.0,109.15,109.54,108.78,109.25,67132.0
2017-07-06 10:30:00,109.29,109.64,109.23,109.55,28795.0,109.29,109.64,109.23,109.55,28795.0
2017-07-06 11:00:00,109.57,109.59,109.06,109.5,102304.0,109.57,109.59,109.06,109.5,102304.0
2017-07-06 11:30:00,109.54,110.0,109.54,109.78,34154.0,109.54,110.0,109.54,109.78,34154.0
2017-07-06 12:00:00,109.86,109.97,109.73,109.81,22965.0,109.86,109.97,109.73,109.81,22965.0
2017-07-06 12:30:00,109.8,110.11,109.79,109.97,37895.0,109.8,110.11,109.79,109.97,37895.0
2017-07-06 13:00:00,109.96,110.08,109.87,110.0,19186.0,109.96,110.08,109.87,110.0,19186.0
2017-07-06 13:30:00,110.02,110.05,109.85,109.98,23434.0,110.02,110.05,109.85,109.98,23434.0
2017-07-06 14:00:00,109.96,110.14,109.93,110.14,43070.0,109.96,110.14,109.93,110.14,43070.0
2017-07-06 14:30:00,110.14,110.14,109.86,109.96,24738.0,110.14,110.14,109.86,109.96,24738.0
2017-07-06 15:00:00,109.97,110.05,109.9,109.98,34983.0,109.97,110.05,109.9,109.98,34983.0
2017-07-06 15:30:00,109.99,110.02,109.79,109.84,135125.0,109.99,110.02,109.79,109.84,135125.0
2017-07-07 09:30:00,109.21,111.44,109.21,111.44,79662.0,109.21,111.44,109.21,111.44,79662.0
2017-07-07 10:00:00,111.35,111.55,111.04,111.26,103994.0,111.35,111.55,111.04,111.26,103994.0
2017-07-07 10:30:00,111.3,111.52,111.25,111.52,46584.0,111.3,111.52,111.25,111.52,46584.0
2017-07-07 11:00:00,111.54,111.65,111.26,111.5,42271.0,111.54,111.65,111.26,111.5,42271.0
2017-07-07 11:30:00,111.51,111.81,111.5,111.68,67238.0,111.51,111.81,111.5,111.68,67238.0
2017-07-07 12:00:00,111.7,111.71,111.42,111.71,27964.0,111.7,111.71,111.42,111.71,27964.0
2017-07-07 12:30:00,111.7,111.86,111.64,111.8,21298.0,111.7,111.86,111.64,111.8,21298.0
2017-07-07 13:00:00,111.81,112.13,111.8,112.07,33610.0,111.81,112.13,111.8,112.07,33610.0
2017-07-07 13:30:00,112.05,112.11,112.0,112.05,23867.0,112.05,112.11,112.0,112.05,23867.0
2017-07-07 14:00:00,112.03,112.04,111.62,111.62,77053.0,112.03,112.04,111.62,111.62,77053.0
2017-07-07 14:30:00,111.63,111.72,111.53,111.55,39882.0,111.63,111.72,111.53,111.55,39882.0
2017-07-07 15:00:00,111.55,111.6,111.35,111.58,36686.0,111.55,111.6,111.35,111.58,36686.0
2017-07-07 15:30:00,111.58,111.58,111.42,111.46,76762.0,111.58,111.58,111.42,111.46,76762.0
2017-07-10 09:30:00,111.68,112.93,111.58,111.69,150168.0,111.68,112.93,111.58,111.69,150168.0
2017-07-10 10:00:00,111.7,112.08,111.37,111.85,91154.0,111.7,112.08,111.37,111.85,91154.0
2017-07-10 10:30:00,111.84,111.91,111.65,111.87,43264.0,111.84,111.91,111.65,111.87,43264.0
2017-07-10 11:00:00,111.88,111.94,111.68,111.89,45300.0,111.88,111.94,111.68,111.89,45300.0
2017-07-10 11:30:00,111.9,112.04,111.82,111.95,22892.0,111.9,112.04,111.82,111.95,22892.0
2017-07-10 12:00:00,111.99,112.15,111.88,112.14,20171.0,111.99,112.15,111.88,112.14,20171.0
2017-07-10 12:30:00,112.13,112.16,111.79,111.79,21681.0,112.13,112.16,111.79,111.79,21681.0
2017-07-10 13:00:00,111.79,111.92,111.77,111.87,18350.0,111.79,111.92,111.77,111.87,18350.0
2017-07-10 13:30:00,111.86,111.93,111.8,111.84,36400.0,111.86,111.93,111.8,111.84,36400.0
2017-07-10 14:00:00,111.89,111.96,111.83,111.89,26610.0,111.89,111.96,111.83,111.89,26610.0
2017-07-10 14:30:00,111.87,111.97,111.86,111.93,19086.0,111.87,111.97,111.86,111.93,19086.0
2017-07-10 15:00:00,111.96,112.05,111.92,112.02,26336.0,111.96,112.05,111.92,112.02,26336.0
2017-07-10 15:30:00,112.02,112.11,111.85,111.86,114108.0,112.02,112.11,111.85,111.86,114108.0
2017-07-11 09:30:00,112.04,112.43,111.69,112.0,60967.0,112.04,112.43,111.69,112.0,60967.0
2017-07-11 10:00:00,112.09,112.78,112.04,112.5,48185.0,112.09,112.78,112.04,112.5,48185.0
2017-07-11 10:30:00,112.51,112.85,112.5,112.81,65961.0,112.51,112.85,112.5,112.81,65961.0
2017-07-11 11:00:00,112.83,113.07,112.44,112.54,85359.0,112.83,113.07,112.44,112.54,85359.0
2017-07-11 11:30:00,112.52,112.92,112.46,112.83,75587.0,112.52,112.92,112.46,112.83,75587.0
2017-07-11 12:00:00,112.81,112.84,112.21,112.35,41096.0,112.81,112.84,112.21,112.35,41096.0
2017-07-11 12:30:00,112.36,112.74,112.16,112.74,36142.0,112.36,112.74,112.16,112.74,36142.0
2017-07-11 13:00:00,112.73,112.89,112.65,112.81,30081.0,112.73,112.89,112.65,112.81,30081.0
2017-07-11 13:30:00,112.8,113.04,112.79,113.01,28240.0,112.8,113.04,112.79,113.01,28240.0
2017-07-11 14:00:00,113.04,113.15,112.83,112.88,44245.0,113.04,113.15,112.83,112.88,44245.0
2017-07-11 14:30:00,112.87,113.06,112.86,113.05,52164.0,112.87,113.06,112.86,113.05,52164.0
2017-07-11 15:00:00,113.05,113.09,112.97,113.04,45130.0,113.05,113.09,112.97,113.04,45130.0
2017-07-11 15:30:00,113.04,113.17,112.97,113.04,102838.0,113.04,113.17,112.97,113.04,102838.0
2017-07-12 09:30:00,113.95,114.51,113.5,114.26,129218.0,113.95,114.51,113.5,114.26,129218.0
2017-07-12 10:00:00,114.22,114.79,114.04,114.67,77332.0,114.22,114.79,114.04,114.67,77332.0
2017-07-12 10:30:00,114.67,114.69,113.79,113.91,71988.0,114.67,114.69,113.79,113.91,71988.0
2017-07-12 11:00:00,113.89,114.35,113.89,114.19,56002.0,113.89,114.35,113.89,114.19,56002.0
2017-07-12 11:30:00,114.17,114.36,114.1,114.26,30195.0,114.17,114.36,114.1,114.26,30195.0
2017-07-12 12:00:00,114.25,114.37,114.06,114.1,25050.0,114.25,114.37,114.06,114.1,25050.0
2017-07-12 12:30:00,114.11,114.5,114.1,114.5,23864.0,114.11,114.5,114.1,114.5,23864.0
2017-07-12 13:00:00,114.52,114.52,114.05,114.13,21976.0,114.52,114.52,114.05,114.13,21976.0
2017-07-12 13:30:00,114.13,114.35,114.06,114.35,13956.0,114.13,114.35,114.06,114.35,13956.0
2017-07-12 14:00:00,114.32,114.52,114.25,114.49,21787.0,114.32,114.52,114.25,114.49,21787.0
2017-07-12 14:30:00,114.49,114.52,114.31,114.33,39982.0,114.49,114.52,114.31,114.33,39982.0
2017-07-12 15:00:00,114.35,114.54,114.35,114.44,30078.0,114.35,114.54,114.35,114.44,30078.0
2017-07-12 15:30:00,114.44,114.52,114.35,114.49,108666.0,114.44,114.52,114.35,114.49,108666.0
2017-07-13 09:30:00,114.51,114.63,114.02,114.09,51575.0,114.51,114.63,114.02,114.09,51575.0
2017-07-13 10:00:00,114.06,114.12,113.76,113.86,67839.0,114.06,114.12,113.76,113.86,67839.0
2017-07-13 10:30:00,113.84,113.89,113.59,113.79,52732.0,113.84,113.89,113.59,113.79,52732.0
2017-07-13 11:00:00,113.79,113.89,113.54,113.54,47838.0,113.79,113.89,113.54,113.54,47838.0
2017-07-13 11:30:00,113.51,114.02,113.51,113.95,40558.0,113.51,114.02,113.51,113.95,40558.0
2017-07-13 12:00:00,113.93,113.96,113.82,113.9,38827.0,113.93,113.96,113.82,113.9,38827.0
2017-07-13 12:30:00,113.85,113.96,113.82,113.85,13330.0,113.85,113.96,113.82,113.85,13330.0
2017-07-13 13:00:00,113.87,113.96,113.81,113.93,24647.0,113.87,113.96,113.81,113.93,24647.0
2017-07-13 13:30:00,113.95,113.97,113.83,113.91,14967.0,113.95,113.97,113.83,113.91,14967.0
2017-07-13 14:00:00,113.91,114.02,113.85,113.88,33359.0,113.91,114.02,113.85,113.88,33359.0
2017-07-13 14:30:00,113.86,113.94,113.83,113.88,22921.0,113.86,113.94,113.83,113.88,22921.0
2017-07-13 15:00:00,113.88,114.0,113.88,113.93,20289.0,113.88,114.0,113.88,113.93,20289.0
2017-07-13 15:30:00,113.94,114.11,113.92,114.01,70543.0,113.94,114.11,113.92,114.01,70543.0
2017-07-14 09:30:00,113.84,114.33,113.64,113.84,70759.0,113.84,114.33,113.64,113.84,70759.0
2017-07-14 10:00:00,113.81,113.91,113.62,113.62,38956.0,113.81,113.91,113.62,113.62,38956.0
2017-07-14 10:30:00,113.64,114.0,113.55,113.96,47489.0,113.64,114.0,113.55,113.96,47489.0
2017-07-14 11:00:00,113.95,114.38,113.87,114.38,41545.0,113.95,114.38,113.87,114.38,41545.0
2017-07-14 11:30:00,114.37,114.37,113.89,114.18,18144.0,114.37,114.37,113.89,114.18,18144.0
2017-07-14 12:00:00,114.2,114.22,114.07,114.22,15500.0,114.2,114.22,114.07,114.22,15500.0
2017-07-14 12:30:00,114.22,114.23,114.02,114.02,20694.0,114.22,114.23,114.02,114.02,20694.0
2017-07-14 13:00:00,114.06,114.1,113.34,113.71,70948.0,114.06,114.1,113.34,113.71,70948.0
2017-07-14 13:30:00,113.71,114.08,113.7,114.0,29467.0,113.71,114.08,113.7,114.0,29467.0
2017-07-14 14:00:00,113.99,114.17,113.97,113.98,35137.0,113.99,114.17,113.97,113.98,35137.0
2017-07-14 14:30:00,113.98,114.14,113.91,113.95,41023.0,113.98,114.14,113.91,113.95,41023.0
2017-07-14 15:00:00,113.98,114.13,113.95,114.09,31414.0,113.98,114.13,113.95,114.09,31414.0
2017-07-14 15:30:00,114.09,114.27,114.07,114.08,73033.0,114.09,114.27,114.07,114.08,73033.0
2017-07-17 09:30:00,113.96,114.0,113.07,113.6,54907.0,113.96,114.0,113.07,113.6,54907.0
2017-07-17 10:00:00,113.66,114.03,113.59,113.99,50552.0,113.66,114.03,113.59,113.99,50552.0
2017-07-17 10:30:00,114.05,114.06,113.62,114.04,57514.0,114.05,114.06,113.62,114.04,57514.0
2017-07-17 11:00:00,114.06,114.28,113.98,114.09,31583.0,114.06,114.28,113.98,114.09,31583.0
2017-07-17 11:30:00,114.11,114.15,114.04,114.09,18344.0,114.11,114.15,114.04,114.09,18344.0
2017-07-17 12:00:00,114.09,114.36,113.96,114.32,86130.0,114.09,114.36,113.96,114.32,86130.0
2017-07-17 12:30:00,114.3,114.3,114.13,114.17,15083.0,114.3,114.3,114.13,114.17,15083.0
2017-07-17 13:00:00,114.15,114.37,114.15,114.32,22627.0,114.15,114.37,114.15,114.32,22627.0
2017-07-17 13:30:00,114.33,114.34,114.1,114.15,11345.0,114.33,114.34,114.1,114.15,11345.0
2017-07-17 14:00:00,114.14,114.25,114.04,114.25,17047.0,114.14,114.25,114.04,114.25,17047.0
2017-07-17 14:30:00,114.21,114.33,114.21,114.29,12807.0,114.21,114.33,114.21,114.29,12807.0
2017-07-17 15:00:00,114.3,114.35,114.2,114.32,13323.0,114.3,114.35,114.2,114.32,13323.0
2017-07-17 15:30:00,114.33,114.36,114.23,114.32,40359.0,114.33,114.36,114.23,114.32,40359.0
2017-07-18 09:30:00,114.52,114.52,113.62,113.91,88686.0,114.52,114.52,113.62,113.91,88686.0
2017-07-18 10:00:00,113.9,113.94,113.53,113.83,53115.0,113.9,113.94,113.53,113.83,53115.0
2017-07-18 10:30:00,113.83,113.97,113.41,113.95,63076.0,113.83,113.97,113.41,113.95,63076.0
2017-07-18 11:00:00,113.94,113.95,113.69,113.84,54673.0,113.94,113.95,113.69,113.84,54673.0
2017-07-18 11:30:00,113.83,114.0,113.8,113.97,25477.0,113.83,114.0,113.8,113.97,25477.0
2017-07-18 12:00:00,113.98,114.1,113.95,113.99,24475.0,113.98,114.1,113.95,113.99,24475.0
2017-07-18 12:30:00,113.97,114.01,113.85,113.92,21064.0,113.97,114.01,113.85,113.92,21064.0
2017-07-18 13:00:00,113.94,113.99,113.78,113.88,30533.0,113.94,113.99,113.78,113.88,30533.0
2017-07-18 13:30:00,113.86,114.09,113.85,114.02,32152.0,113.86,114.09,113.85,114.02,32152.0
2017-07-18 14:00:00,114.02,114.04,113.84,113.87,21662.0,114.02,114.04,113.84,113.87,21662.0
2017-07-18 14:30:00,113.88,114.07,113.88,113.94,102911.0,113.88,114.07,113.88,113.94,102911.0
2017-07-18 15:00:00,113.91,114.05,113.86,114.04,36747.0,113.91,114.05,113.86,114.04,36747.0
2017-07-18 15:30:00,114.04,114.71,114.02,114.65,144409.0,114.04,114.71,114.02,114.65,144409.0
2017-07-19 09:30:00,115.0,116.04,114.8,115.34,170331.0,115.0,116.04,114.8,115.34,170331.0
2017-07-19 10:00:00,115.32,116.02,115.18,115.95,92570.0,115.32,116.02,115.18,115.95,92570.0
2017-07-19 10:30:00,115.96,116.33,115.7,116.01,125570.0,115.96,116.33,115.7,116.01,125570.0
2017-07-19 11:00:00,116.03,116.06,115.57,115.95,72164.0,116.03,116.06,115.57,115.95,72164.0
2017-07-19 11:30:00,115.96,116.18,115.92,116.17,40877.0,115.96,116.18,115.92,116.17,40877.0
2017-07-19 12:00:00,116.18,116.63,116.1,116.22,50874.0,116.18,116.63,116.1,116.22,50874.0
2017-07-19 12:30:00,116.2,116.21,115.85,116.16,83201.0,116.2,116.21,115.85,116.16,83201.0
2017-07-19 13:00:00,116.15,116.52,116.14,116.33,68947.0,116.15,116.52,116.14,116.33,68947.0
2017-07-19 13:30:00,116.33,116.48,116.11,116.16,50775.0,116.33,116.48,116.11,116.16,50775.0
2017-07-19 14:00:00,116.18,116.24,115.81,115.82,58650.0,116.18,116.24,115.81,115.82,58650.0
2017-07-19 14:30:00,115.84,115.96,115.74,115.95,87016.0,115.84,115.96,115.74,115.95,87016.0
2017-07-19 15:00:00,115.97,116.05,115.72,115.87,159458.0,115.97,116.05,115.72,115.87,159458.0
2017-07-19 15:30:00,115.87,116.07,115.62,115.66,235956.0,115.87,116.07,115.62,115.66,235956.0
2017-07-20 09:30:00,108.8,109.99,106.65,108.26,1194542.0,108.8,109.99,106.65,108.26,1194542.0
2017-07-20 10:00:00,108.26,108.71,107.58,107.81,418563.0,108.26,108.71,107.58,107.81,418563.0
2017-07-20 10:30:00,107.79,108.21,107.48,108.14,237870.0,107.79,108.21,107.48,108.14,237870.0
2017-07-20 11:00:00,108.12,108.16,106.79,106.81,216126.0,108.12,108.16,106.79,106.81,216126.0
2017-07-20 11:30:00,106.8,107.69,106.76,107.15,137922.0,106.8,107.69,106.76,107.15,137922.0
2017-07-20 12:00:00,107.18,107.39,106.99,107.08,99352.0,107.18,107.39,106.99,107.08,99352.0
2017-07-20 12:30:00,107.08,107.41,106.99,106.99,88366.0,107.08,107.41,106.99,106.99,88366.0
2017-07-20 13:00:00,106.99,107.03,105.9,106.18,148303.0,106.99,107.03,105.9,106.18,148303.0
2017-07-20 13:30:00,106.2,106.26,105.97,106.03,144638.0,106.2,106.26,105.97,106.03,144638.0
2017-07-20 14:00:00,106.03,106.82,105.79,106.68,160836.0,106.03,106.82,105.79,106.68,160836.0
2017-07-20 14:30:00,106.68,106.98,106.49,106.98,102426.0,106.68,106.98,106.49,106.98,102426.0
2017-07-20 15:00:00,106.97,107.35,106.84,107.13,203035.0,106.97,107.35,106.84,107.13,203035.0
2017-07-20 15:30:00,107.13,107.67,107.08,107.58,403869.0,107.13,107.67,107.08,107.58,403869.0
2017-07-21 09:30:00,107.06,107.75,106.0,107.4,280925.0,107.06,107.75,106.0,107.4,280925.0
2017-07-21 10:00:00,107.4,107.67,107.11,107.41,170154.0,107.4,107.67,107.11,107.41,170154.0
2017-07-21 10:30:00,107.42,107.47,106.7,106.88,97341.0,107.42,107.47,106.7,106.88,97341.0
2017-07-21 11:00:00,106.88,107.16,106.73,107.13,103564.0,106.88,107.16,106.73,107.13,103564.0
2017-07-21 11:30:00,107.13,107.39,106.93,107.17,116962.0,107.13,107.39,106.93,107.17,116962.0
2017-07-21 12:00:00,107.15,107.17,106.91,106.98,49588.0,107.15,107.17,106.91,106.98,49588.0
2017-07-21 12:30:00,107.0,107.19,106.99,107.03,45349.0,107.0,107.19,106.99,107.03,45349.0
2017-07-21 13:00:00,107.02,107.09,106.98,107.01,59034.0,107.02,107.09,106.98,107.01,59034.0
2017-07-21 13:30:00,107.0,107.02,106.55,106.58,114869.0,107.0,107.02,106.55,106.58,114869.0
2017-07-21 14:00:00,106.59,106.61,106.25,106.46,56304.0,106.59,106.61,106.25,106.46,56304.0
2017-07-21 14:30:00,106.47,106.47,106.19,106.22,80185.0,106.47,106.47,106.19,106.22,80185.0
2017-07-21 15:00:00,106.22,106.39,106.16,106.18,93538.0,106.22,106.39,106.16,106.18,93538.0
2017-07-21 15:30:00,106.19,106.44,106.04,106.35,241377.0,106.19,106.44,106.04,106.35,241377.0
2017-07-24 09:30:00,107.07,107.71,106.58,106.9,102163.0,107.07,107.71,106.58,106.9,102163.0
2017-07-24 10:00:00,106.84,107.4,106.78,107.36,109090.0,106.84,107.4,106.78,107.36,109090.0
2017-07-24 10:30:00,107.36,107.36,106.67,107.01,72590.0,107.36,107.36,106.67,107.01,72590.0
2017-07-24 11:00:00,107.04,107.04,106.34,106.34,56701.0,107.04,107.04,106.34,106.34,56701.0
2017-07-24 11:30:00,106.39,106.56,106.25,106.32,53635.0,106.39,106.56,106.25,106.32,53635.0
2017-07-24 12:00:00,106.31,106.51,106.23,106.43,41686.0,106.31,106.51,106.23,106.43,41686.0
2017-07-24 12:30:00,106.43,107.09,106.43,107.01,46050.0,106.43,107.09,106.43,107.01,46050.0
2017-07-24 13:00:00,107.01,107.03,106.82,106.98,40084.0,107.01,107.03,106.82,106.98,40084.0
2017-07-24 13:30:00,106.98,107.1,106.7,106.72,35864.0,106.98,107.1,106.7,106.72,35864.0
2017-07-24 14:00:00,106.7,106.92,106.55,106.58,63937.0,106.7,106.92,106.55,106.58,63937.0
2017-07-24 14:30:00,106.55,106.67,106.52,106.6,51803.0,106.55,106.67,106.52,106.6,51803.0
2017-07-24 15:00:00,106.6,106.69,106.59,106.63,75792.0,106.6,106.69,106.59,106.63,75792.0
2017-07-24 15:30:00,106.64,106.75,106.58,106.73,149910.0,106.64,106.75,106.58,106.73,149910.0
2017-07-25 09:30:00,106.74,106.96,106.4,106.88,148721.0,106.74,106.96,106.4,106.88,148721.0
2017-07-25 10:00:00,106.91,107.0,106.55,106.65,63823.0,106.91,107.0,106.55,106.65,63823.0
2017-07-25 10:30:00,106.66,106.73,106.36,106.39,56386.0,106.66,106.73,106.36,106.39,56386.0
2017-07-25 11:00:00,106.41,106.82,106.38,106.72,55452.0,106.41,106.82,106.38,106.72,55452.0
2017-07-25 11:30:00,106.72,106.9,106.67,106.7,35780.0,106.72,106.9,106.67,106.7,35780.0
2017-07-25 12:00:00,106.71,106.71,106.53,106.63,42439.0,106.71,106.71,106.53,106.63,42439.0
2017-07-25 12:30:00,106.65,106.7,106.58,106.67,24620.0,106.65,106.7,106.58,106.67,24620.0
2017-07-25 13:00:00,106.68,106.7,106.57,106.63,31859.0,106.68,106.7,106.57,106.63,31859.0
2017-07-25 13:30:00,106.65,106.78,106.62,106.66,56402.0,106.65,106.78,106.62,106.66,56402.0
2017-07-25 14:00:00,106.66,106.75,106.58,106.71,37289.0,106.66,106.75,106.58,106.71,37289.0
2017-07-25 14:30:00,106.69,106.71,106.55,106.64,29722.0,106.69,106.71,106.55,106.64,29722.0
2017-07-25 15:00:00,106.64,106.65,106.47,106.57,56849.0,106.64,106.65,106.47,106.57,56849.0
2017-07-25 15:30:00,106.57,106.63,106.28,106.35,204231.0,106.57,106.63,106.28,106.35,204231.0
2017-07-26 09:30:00,106.28,107.7,106.2,107.7,118607.0,106.28,107.7,106.2,107.7,118607.0
2017-07-26 10:00:00,107.67,107.81,107.37,107.74,112727.0,107.67,107.81,107.37,107.74,112727.0
2017-07-26 10:30:00,107.74,107.82,107.08,107.35,100250.0,107.74,107.82,107.08,107.35,100250.0
2017-07-26 11:00:00,107.34,107.5,107.26,107.35,28948.0,107.34,107.5,107.26,107.35,28948.0
2017-07-26 11:30:00,107.35,107.42,107.16,107.27,33885.0,107.35,107.42,107.16,107.27,33885.0
2017-07-26 12:00:00,107.26,107.55,107.1,107.14,56185.0,107.26,107.55,107.1,107.14,56185.0
2017-07-26 12:30:00,107.12,107.59,107.06,107.5,95298.0,107.12,107.59,107.06,107.5,95298.0
2017-07-26 13:00:00,107.5,107.61,107.37,107.39,22979.0,107.5,107.61,107.37,107.39,22979.0
2017-07-26 13:30:00,107.4,107.59,107.35,107.41,24693.0,107.4,107.59,107.35,107.41,24693.0
2017-07-26 14:00:00,107.35,107.59,107.26,107.47,31588.0,107.35,107.59,107.26,107.47,31588.0
2017-07-26 14:30:00,107.47,107.55,107.35,107.37,45377.0,107.47,107.55,107.35,107.37,45377.0
2017-07-26 15:00:00,107.35,107.66,107.32,107.55,61274.0,107.35,107.66,107.32,107.55,61274.0
2017-07-26 15:30:00,107.54,107.62,107.31,107.56,139664.0,107.54,107.62,107.31,107.56,139664.0
2017-07-27 09:30:00,107.65,107.88,107.24,107.62,103238.0,107.65,107.88,107.24,107.62,103238.0
2017-07-27 10:00:00,107.61,107.61,106.42,107.02,203619.0,107.61,107.61,106.42,107.02,203619.0
2017-07-27 10:30:00,107.02,107.43,106.95,107.41,112345.0,107.02,107.43,106.95,107.41,112345.0
2017-07-27 11:00:00,107.41,107.42,107.04,107.05,84498.0,107.41,107.42,107.04,107.05,84498.0
2017-07-27 11:30:00,107.05,107.17,106.93,106.94,55866.0,107.05,107.17,106.93,106.94,55866.0
2017-07-27 12:00:00,106.93,106.94,106.44,106.44,42257.0,106.93,106.94,106.44,106.44,42257.0
2017-07-27 12:30:00,106.44,106.44,105.33,105.57,113582.0,106.44,106.44,105.33,105.57,113582.0
2017-07-27 13:00:00,105.68,105.78,104.33,104.8,106776.0,105.68,105.78,104.33,104.8,106776.0
2017-07-27 13:30:00,104.79,105.74,104.69,105.37,113420.0,104.79,105.74,104.69,105.37,113420.0
2017-07-27 14:00:00,105.32,105.67,104.91,105.52,108441.0,105.32,105.67,104.91,105.52,108441.0
2017-07-27 14:30:00,105.55,106.11,105.52,105.97,81918.0,105.55,106.11,105.52,105.97,81918.0
2017-07-27 15:00:00,105.97,106.0,105.42,105.55,99489.0,105.97,106.0,105.42,105.55,99489.0
2017-07-27 15:30:00,105.56,106.53,105.56,106.45,228958.0,105.56,106.53,105.56,106.45,228958.0
2017-07-28 09:30:00,106.26,107.45,105.9,106.84,72898.0,106.26,107.45,105.9,106.84,72898.0
2017-07-28 10:00:00,106.75,106.83,106.12,106.38,43251.0,106.75,106.83,106.12,106.38,43251.0
2017-07-28 10:30:00,106.44,106.46,105.96,106.19,38934.0,106.44,106.46,105.96,106.19,38934.0
2017-07-28 11:00:00,106.19,106.84,106.19,106.69,26010.0,106.19,106.84,106.19,106.69,26010.0
2017-07-28 11:30:00,106.7,106.71,106.34,106.51,38338.0,106.7,106.71,106.34,106.51,38338.0
2017-07-28 12:00:00,106.5,106.68,106.33,106.58,34994.0,106.5,106.68,106.33,106.58,34994.0
2017-07-28 12:30:00,106.63,106.88,106.63,106.82,21945.0,106.63,106.88,106.63,106.82,21945.0
2017-07-28 13:00:00,106.79,106.79,106.47,106.47,15747.0,106.79,106.79,106.47,106.47,15747.0
2017-07-28 13:30:00,106.56,106.65,106.46,106.46,31965.0,106.56,106.65,106.46,106.46,31965.0
2017-07-28 14:00:00,106.48,106.9,106.48,106.75,21096.0,106.48,106.9,106.48,106.75,21096.0
2017-07-28 14:30:00,106.71,106.83,106.45,106.49,30674.0,106.71,106.83,106.45,106.49,30674.0
2017-07-28 15:00:00,106.48,106.55,106.22,106.54,39431.0,106.48,106.55,106.22,106.54,39431.0
2017-07-28 15:30:00,106.5,106.59,106.25,106.56,89657.0,106.5,106.59,106.25,106.56,89657.0
2017-07-31 09:30:00,106.6,106.98,105.36,105.58,77998.0,106.6,106.98,105.36,105.58,77998.0
2017-07-31 10:00:00,105.56,105.95,105.4,105.69,54220.0,105.56,105.95,105.4,105.69,54220.0
2017-07-31 10:30:00,105.69,105.78,105.3,105.35,68391.0,105.69,105.78,105.3,105.35,68391.0
2017-07-31 11:00:00,105.42,105.51,105.27,105.37,47628.0,105.42,105.51,105.27,105.37,47628.0
2017-07-31 11:30:00,105.38,105.46,105.21,105.33,54713.0,105.38,105.46,105.21,105.33,54713.0
2017-07-31 12:00:00,105.32,105.64,104.98,105.46,54273.0,105.32,105.64,104.98,105.46,54273.0
2017-07-31 12:30:00,105.47,105.8,105.42,105.76,26121.0,105.47,105.8,105.42,105.76,26121.0
2017-07-31 13:00:00,105.75,105.84,105.69,105.81,40315.0,105.75,105.84,105.69,105.81,40315.0
2017-07-31 13:30:00,105.81,105.81,105.36,105.45,43614.0,105.81,105.81,105.36,105.45,43614.0
2017-07-31 14:00:00,105.44,105.47,105.14,105.35,55965.0,105.44,105.47,105.14,105.35,55965.0
2017-07-31 14:30:00,105.32,105.46,105.16,105.34,35630.0,105.32,105.46,105.16,105.34,35630.0
2017-07-31 15:00:00,105.34,105.65,105.34,105.58,52953.0,105.34,105.65,105.34,105.58,52953.0
2017-07-31 15:30:00,105.57,105.94,105.57,105.78,185927.0,105.57,105.94,105.57,105.78,185927.0
2017-08-01 09:30:00,105.84,106.03,105.34,105.99,116899.0,105.84,106.03,105.34,105.99,116899.0
2017-08-01 10:00:00,105.94,106.55,105.88,105.92,81545.0,105.94,106.55,105.88,105.92,81545.0
2017-08-01 10:30:00,105.91,106.65,105.9,106.58,64154.0,105.91,106.65,105.9,106.58,64154.0
2017-08-01 11:00:00,106.59,106.9,106.51,106.71,54804.0,106.59,106.9,106.51,106.71,54804.0
2017-08-01 11:30:00,106.71,106.73,106.56,106.62,44948.0,106.71,106.73,106.56,106.62,44948.0
2017-08-01 12:00:00,106.62,106.7,106.44,106.5,39573.0,106.62,106.7,106.44,106.5,39573.0
2017-08-01 12:30:00,106.45,106.63,106.45,106.59,21825.0,106.45,106.63,106.45,106.59,21825.0
2017-08-01 13:00:00,106.6,106.75,106.45,106.45,22593.0,106.6,106.75,106.45,106.45,22593.0
2017-08-01 13:30:00,106.44,106.65,106.42,106.53,28877.0,106.44,106.65,106.42,106.53,28877.0
2017-08-01 14:00:00,106.52,106.58,106.36,106.49,31823.0,106.52,106.58,106.36,106.49,31823.0
2017-08-01 14:30:00,106.48,106.88,106.48,106.83,54430.0,106.48,106.88,106.48,106.83,54430.0
2017-08-01 15:00:00,106.84,106.98,106.84,106.96,73932.0,106.84,106.98,106.84,106.96,73932.0
2017-08-01 15:30:00,106.96,107.12,106.88,107.02,174370.0,106.96,107.12,106.88,107.02,174370.0
2017-08-02 09:30:00,107.0,107.17,105.73,105.73,88172.0,107.0,107.17,105.73,105.73,88172.0
2017-08-02 10:00:00,105.66,106.18,105.45,105.71,55110.0,105.66,106.18,105.45,105.71,55110.0
2017-08-02 10:30:00,105.73,105.85,104.96,105.03,67149.0,105.73,105.85,104.96,105.03,67149.0
2017-08-02 11:00:00,105.03,105.34,104.62,105.01,61079.0,105.03,105.34,104.62,105.01,61079.0
2017-08-02 11:30:00,105.03,105.17,104.84,104.89,36254.0,105.03,105.17,104.84,104.89,36254.0
2017-08-02 12:00:00,104.87,105.1,104.82,104.9,32680.0,104.87,105.1,104.82,104.9,32680.0
2017-08-02 12:30:00,104.93,105.03,104.73,104.8,70690.0,104.93,105.03,104.73,104.8,70690.0
2017-08-02 13:00:00,104.8,104.89,104.6,104.77,34943.0,104.8,104.89,104.6,104.77,34943.0
2017-08-02 13:30:00,104.76,105.84,104.76,105.66,45311.0,104.76,105.84,104.76,105.66,45311.0
2017-08-02 14:00:00,105.66,105.77,105.45,105.58,40951.0,105.66,105.77,105.45,105.58,40951.0
2017-08-02 14:30:00,105.56,105.79,105.49,105.63,45967.0,105.56,105.79,105.49,105.63,45967.0
2017-08-02 15:00:00,105.63,105.71,105.4,105.51,54739.0,105.63,105.71,105.4,105.51,54739.0
2017-08-02 15:30:00,105.53,105.55,105.26,105.35,151490.0,105.53,105.55,105.26,105.35,151490.0
2017-08-03 09:30:00,105.79,106.08,105.31,105.46,50870.0,105.79,106.08,105.31,105.46,50870.0
2017-08-03 10:00:00,105.57,105.96,105.48,105.54,37329.0,105.57,105.96,105.48,105.54,37329.0
2017-08-03 10:30:00,105.49,105.72,105.27,105.56,24087.0,105.49,105.72,105.27,105.56,24087.0
2017-08-03 11:00:00,105.51,106.0,105.43,105.83,34564.0,105.51,106.0,105.43,105.83,34564.0
2017-08-03 11:30:00,105.86,106.06,105.79,106.02,41144.0,105.86,106.06,105.79,106.02,41144.0
2017-08-03 12:00:00,106.03,106.28,105.98,106.23,27210.0,106.03,106.28,105.98,106.23,27210.0
2017-08-03 12:30:00,106.26,106.3,105.98,105.99,20637.0,106.26,106.3,105.98,105.99,20637.0
2017-08-03 13:00:00,105.96,106.1,105.88,105.96,14631.0,105.96,106.1,105.88,105.96,14631.0
2017-08-03 13:30:00,105.98,106.14,105.9,105.95,38696.0,105.98,106.14,105.9,105.95,38696.0
2017-08-03 14:00:00,105.97,106.24,105.92,106.18,41473.0,105.97,106.24,105.92,106.18,41473.0
2017-08-03 14:30:00,106.16,106.24,106.05,106.11,45889.0,106.16,106.24,106.05,106.11,45889.0
2017-08-03 15:00:00,106.14,106.2,106.01,106.17,22727.0,106.14,106.2,106.01,106.17,22727.0
2017-08-03 15:30:00,106.15,106.25,105.9,106.09,87068.0,106.15,106.25,105.9,106.09,87068.0
2017-08-04 09:30:00,106.25,106.3,105.42,105.8,55902.0,106.25,106.3,105.42,105.8,55902.0
2017-08-04 10:00:00,105.82,106.33,105.57,106.23,44682.0,105.82,106.33,105.57,106.23,44682.0
2017-08-04 10:30:00,106.23,106.23,105.94,106.01,27642.0,106.23,106.23,105.94,106.01,27642.0
2017-08-04 11:00:00,106.0,106.41,105.99,106.29,38325.0,106.0,106.41,105.99,106.29,38325.0
2017-08-04 11:30:00,106.3,106.38,106.16,106.36,11693.0,106.3,106.38,106.16,106.36,11693.0
2017-08-04 12:00:00,106.33,106.65,106.29,106.33,17148.0,106.33,106.65,106.29,106.33,17148.0
2017-08-04 12:30:00,106.32,106.37,106.15,106.26,10290.0,106.32,106.37,106.15,106.26,10290.0
2017-08-04 13:00:00,106.24,106.35,106.14,106.35,10743.0,106.24,106.35,106.14,106.35,10743.0
2017-08-04 13:30:00,106.38,106.42,106.18,106.24,34178.0,106.38,106.42,106.18,106.24,34178.0
2017-08-04 14:00:00,106.22,106.22,105.96,106.01,15125.0,106.22,106.22,105.96,106.01,15125.0
2017-08-04 14:30:00,105.96,106.13,105.85,105.98,11461.0,105.96,106.13,105.85,105.98,11461.0
2017-08-04 15:00:00,105.95,106.01,105.86,106.01,13351.0,105.95,106.01,105.86,106.01,13351.0
2017-08-04 15:30:00,106.0,106.14,105.86,106.14,60734.0,106.0,106.14,105.86,106.14,60734.0
2017-08-07 09:30:00,106.81,106.81,106.1,106.38,72658.0,106.81,106.81,106.1,106.38,72658.0
2017-08-07 10:00:00,106.36,106.52,106.12,106.32,65166.0,106.36,106.52,106.12,106.32,65166.0
2017-08-07 10:30:00,106.33,106.6,106.29,106.51,31488.0,106.33,106.6,106.29,106.51,31488.0
2017-08-07 11:00:00,106.51,106.83,106.41,106.75,34184.0,106.51,106.83,106.41,106.75,34184.0
2017-08-07 11:30:00,106.75,106.77,106.55,106.62,29841.0,106.75,106.77,106.55,106.62,29841.0
2017-08-07 12:00:00,106.6,106.64,106.41,106.45,15631.0,106.6,106.64,106.41,106.45,15631.0
2017-08-07 12:30:00,106.46,106.62,106.43,106.6,18915.0,106.46,106.62,106.43,106.6,18915.0
2017-08-07 13:00:00,106.61,106.63,106.47,106.51,28620.0,106.61,106.63,106.47,106.51,28620.0
2017-08-07 13:30:00,106.52,106.54,106.32,106.38,24432.0,106.52,106.54,106.32,106.38,24432.0
2017-08-07 14:00:00,106.39,106.46,106.27,106.27,19297.0,106.39,106.46,106.27,106.27,19297.0
2017-08-07 14:30:00,106.27,106.48,106.25,106.47,30781.0,106.27,106.48,106.25,106.47,30781.0
2017-08-07 15:00:00,106.48,106.71,106.36,106.71,50629.0,106.48,106.71,106.36,106.71,50629.0
2017-08-07 15:30:00,106.7,106.93,106.59,106.85,141780.0,106.7,106.93,106.59,106.85,141780.0
2017-08-08 09:30:00,106.26,106.48,105.56,106.19,94033.0,106.26,106.48,105.56,106.19,94033.0
2017-08-08 10:00:00,106.15,106.19,105.8,105.92,53784.0,106.15,106.19,105.8,105.92,53784.0
2017-08-08 10:30:00,105.92,106.46,105.81,106.25,53289.0,105.92,106.46,105.81,106.25,53289.0
2017-08-08 11:00:00,106.28,106.49,106.12,106.4,28433.0,106.28,106.49,106.12,106.4,28433.0
2017-08-08 11:30:00,106.42,106.9,106.41,106.84,71653.0,106.42,106.9,106.41,106.84,71653.0
2017-08-08 12:00:00,106.82,107.2,106.76,107.08,25446.0,106.82,107.2,106.76,107.08,25446.0
2017-08-08 12:30:00,107.05,107.09,106.81,106.82,12283.0,107.05,107.09,106.81,106.82,12283.0
2017-08-08 13:00:00,106.81,106.96,106.71,106.71,17360.0,106.81,106.96,106.71,106.71,17360.0
2017-08-08 13:30:00,106.7,106.83,106.54,106.73,27515.0,106.7,106.83,106.54,106.73,27515.0
2017-08-08 14:00:00,106.68,106.76,106.57,106.62,9623.0,106.68,106.76,106.57,106.62,9623.0
2017-08-08 14:30:00,106.63,106.73,106.49,106.65,25835.0,106.63,106.73,106.49,106.65,25835.0
2017-08-08 15:00:00,106.66,106.89,106.47,106.57,60640.0,106.66,106.89,106.47,106.57,60640.0
2017-08-08 15:30:00,106.57,106.59,106.27,106.45,75923.0,106.57,106.59,106.27,106.45,75923.0
2017-08-09 09:30:00,106.0,106.67,105.68,106.35,121618.0,106.0,106.67,105.68,106.35,121618.0
2017-08-09 10:00:00,106.36,106.94,106.2,106.42,46385.0,106.36,106.94,106.2,106.42,46385.0
2017-08-09 10:30:00,106.39,106.77,106.36,106.46,38328.0,106.39,106.77,106.36,106.46,38328.0
2017-08-09 11:00:00,106.4,107.0,106.32,106.97,31265.0,106.4,107.0,106.32,106.97,31265.0
2017-08-09 11:30:00,106.99,107.44,106.99,107.44,36313.0,106.99,107.44,106.99,107.44,36313.0
2017-08-09 12:00:00,107.46,107.52,107.15,107.5,28425.0,107.46,107.52,107.15,107.5,28425.0
2017-08-09 12:30:00,107.51,107.54,107.07,107.07,29169.0,107.51,107.54,107.07,107.07,29169.0
2017-08-09 13:00:00,107.04,107.23,106.95,107.12,23674.0,107.04,107.23,106.95,107.12,23674.0
2017-08-09 13:30:00,107.08,107.32,106.96,107.11,42292.0,107.08,107.32,106.96,107.11,42292.0
2017-08-09 14:00:00,107.16,107.33,107.05,107.14,31989.0,107.16,107.33,107.05,107.14,31989.0
2017-08-09 14:30:00,107.19,107.24,107.03,107.18,27404.0,107.19,107.24,107.03,107.18,27404.0
2017-08-09 15:00:00,107.23,107.26,106.96,107.19,62870.0,107.23,107.26,106.96,107.19,62870.0
2017-08-09 15:30:00,107.2,107.54,107.16,107.42,127453.0,107.2,107.54,107.16,107.42,127453.0
2017-08-10 09:30:00,106.88,106.88,105.81,106.13,60936.0,106.88,106.88,105.81,106.13,60936.0
2017-08-10 10:00:00,106.21,106.29,105.5,106.29,54865.0,106.21,106.29,105.5,106.29,54865.0
2017-08-10 10:30:00,106.28,106.34,105.77,106.2,42738.0,106.28,106.34,105.77,106.2,42738.0
2017-08-10 11:00:00,106.16,106.49,106.13,106.19,36520.0,106.16,106.49,106.13,106.19,36520.0
2017-08-10 11:30:00,106.28,106.29,105.62,105.75,36035.0,106.28,106.29,105.62,105.75,36035.0
2017-08-10 12:00:00,105.7,105.9,105.64,105.7,25068.0,105.7,105.9,105.64,105.7,25068.0
2017-08-10 12:30:00,105.62,105.81,105.51,105.77,28926.0,105.62,105.81,105.51,105.77,28926.0
2017-08-10 13:00:00,105.79,105.99,105.76,105.84,25107.0,105.79,105.99,105.76,105.84,25107.0
2017-08-10 13:30:00,105.82,105.89,105.6,105.74,26039.0,105.82,105.89,105.6,105.74,26039.0
2017-08-10 14:00:00,105.73,105.83,105.51,105.82,27002.0,105.73,105.83,105.51,105.82,27002.0
2017-08-10 14:30:00,105.78,105.91,105.62,105.66,39652.0,105.78,105.91,105.62,105.66,39652.0
2017-08-10 15:00:00,105.65,105.76,105.29,105.37,76522.0,105.65,105.76,105.29,105.37,76522.0
2017-08-10 15:30:00,105.29,105.38,104.91,104.98,126656.0,105.29,105.38,104.91,104.98,126656.0
2017-08-11 09:30:00,105.38,106.35,105.35,106.15,57929.0,105.38,106.35,105.35,106.15,57929.0
2017-08-11 10:00:00,106.08,107.05,106.07,106.28,78327.0,106.08,107.05,106.07,106.28,78327.0
2017-08-11 10:30:00,106.32,106.58,106.15,106.21,52183.0,106.32,106.58,106.15,106.21,52183.0
2017-08-11 11:00:00,106.22,106.24,105.73,105.88,29975.0,106.22,106.24,105.73,105.88,29975.0
2017-08-11 11:30:00,105.86,106.3,105.82,106.08,24681.0,105.86,106.3,105.82,106.08,24681.0
2017-08-11 12:00:00,106.04,106.44,105.97,106.38,34617.0,106.04,106.44,105.97,106.38,34617.0
2017-08-11 12:30:00,106.41,106.49,106.31,106.39,20700.0,106.41,106.49,106.31,106.39,20700.0
2017-08-11 13:00:00,106.4,106.43,105.88,105.88,53971.0,106.4,106.43,105.88,105.88,53971.0
2017-08-11 13:30:00,105.91,106.57,105.89,106.39,70459.0,105.91,106.57,105.89,106.39,70459.0
2017-08-11 14:00:00,106.36,106.37,106.02,106.14,35196.0,106.36,106.37,106.02,106.14,35196.0
2017-08-11 14:30:00,106.11,106.15,105.73,105.79,33476.0,106.11,106.15,105.73,105.79,33476.0
2017-08-11 15:00:00,105.84,106.04,105.71,105.94,40347.0,105.84,106.04,105.71,105.94,40347.0
2017-08-11 15:30:00,105.92,106.08,105.85,105.95,117895.0,105.92,106.08,105.85,105.95,117895.0
2017-08-14 09:30:00,107.01,108.06,106.99,107.92,68847.0,107.01,108.06,106.99,107.92,68847.0
2017-08-14 10:00:00,107.89,108.59,107.89,108.59,48606.0,107.89,108.59,107.89,108.59,48606.0
2017-08-14 10:30:00,108.56,108.73,108.3,108.48,59671.0,108.56,108.73,108.3,108.48,59671.0
2017-08-14 11:00:00,108.48,108.68,108.31,108.53,42403.0,108.48,108.68,108.31,108.53,42403.0
2017-08-14 11:30:00,108.51,108.68,108.37,108.43,42069.0,108.51,108.68,108.37,108.43,42069.0
2017-08-14 12:00:00,108.43,108.75,108.33,108.72,36119.0,108.43,108.75,108.33,108.72,36119.0
2017-08-14 12:30:00,108.72,109.0,108.67,108.67,71093.0,108.72,109.0,108.67,108.67,71093.0
2017-08-14 13:00:00,108.72,108.77,108.58,108.58,32641.0,108.72,108.77,108.58,108.58,32641.0
2017-08-14 13:30:00,108.6,108.77,108.45,108.47,28473.0,108.6,108.77,108.45,108.47,28473.0
2017-08-14 14:00:00,108.48,108.61,108.35,108.49,58142.0,108.48,108.61,108.35,108.49,58142.0
2017-08-14 14:30:00,108.48,108.52,108.2,108.26,45115.0,108.48,108.52,108.2,108.26,45115.0
2017-08-14 15:00:00,108.26,108.51,108.24,108.46,50999.0,108.26,108.51,108.24,108.46,50999.0
2017-08-14 15:30:00,108.46,108.52,108.17,108.23,145435.0,108.46,108.52,108.17,108.23,145435.0
2017-08-15 09:30:00,107.97,108.44,107.2,108.29,60294.0,107.97,108.44,107.2,108.29,60294.0
2017-08-15 10:00:00,108.28,108.43,107.78,107.98,48219.0,108.28,108.43,107.78,107.98,48219.0
2017-08-15 10:30:00,108.0,108.17,107.74,107.96,45114.0,108.0,108.17,107.74,107.96,45114.0
2017-08-15 11:00:00,107.93,108.02,107.74,107.99,53531.0,107.93,108.02,107.74,107.99,53531.0
2017-08-15 11:30:00,107.98,108.2,107.86,107.97,23276.0,107.98,108.2,107.86,107.97,23276.0
2017-08-15 12:00:00,107.98,108.15,107.95,108.14,13874.0,107.98,108.15,107.95,108.14,13874.0
2017-08-15 12:30:00,108.16,108.34,108.14,108.2,19099.0,108.16,108.34,108.14,108.2,19099.0
2017-08-15 13:00:00,108.22,108.23,107.85,108.14,24856.0,108.22,108.23,107.85,108.14,24856.0
2017-08-15 13:30:00,108.18,108.31,108.1,108.11,22100.0,108.18,108.31,108.1,108.11,22100.0
2017-08-15 14:00:00,108.12,108.18,107.98,108.06,30861.0,108.12,108.18,107.98,108.06,30861.0
2017-08-15 14:30:00,108.04,108.13,107.89,108.1,51838.0,108.04,108.13,107.89,108.1,51838.0
2017-08-15 15:00:00,108.09,108.11,107.89,107.96,40714.0,108.09,108.11,107.89,107.96,40714.0
2017-08-15 15:30:00,107.96,107.98,107.67,107.76,74609.0,107.96,107.98,107.67,107.76,74609.0
2017-08-16 09:30:00,108.52,108.96,108.01,108.33,85406.0,108.52,108.96,108.01,108.33,85406.0
2017-08-16 10:00:00,108.31,108.8,108.31,108.8,39021.0,108.31,108.8,108.31,108.8,39021.0
2017-08-16 10:30:00,108.75,108.99,108.48,108.49,51464.0,108.75,108.99,108.48,108.49,51464.0
2017-08-16 11:00:00,108.47,108.74,108.33,108.63,34879.0,108.47,108.74,108.33,108.63,34879.0
2017-08-16 11:30:00,108.65,108.86,108.52,108.63,35584.0,108.65,108.86,108.52,108.63,35584.0
2017-08-16 12:00:00,108.66,108.9,108.6,108.86,36859.0,108.66,108.9,108.6,108.86,36859.0
2017-08-16 12:30:00,108.84,108.89,108.64,108.65,21137.0,108.84,108.89,108.64,108.65,21137.0
2017-08-16 13:00:00,108.69,108.78,108.48,108.58,22035.0,108.69,108.78,108.48,108.58,22035.0
2017-08-16 13:30:00,108.59,108.75,108.4,108.75,46015.0,108.59,108.75,108.4,108.75,46015.0
2017-08-16 14:00:00,108.72,108.98,108.55,108.74,35659.0,108.72,108.98,108.55,108.74,35659.0
2017-08-16 14:30:00,108.73,108.95,108.6,108.89,25109.0,108.73,108.95,108.6,108.89,25109.0
2017-08-16 15:00:00,108.89,109.0,108.79,108.97,56605.0,108.89,109.0,108.79,108.97,56605.0
2017-08-16 15:30:00,109.0,109.0,108.81,108.86,109941.0,109.0,109.0,108.81,108.86,109941.0
2017-08-17 09:30:00,108.93,108.98,108.3,108.45,59565.0,108.93,108.98,108.3,108.45,59565.0
2017-08-17 10:00:00,108.4,108.5,107.6,107.82,40040.0,108.4,108.5,107.6,107.82,40040.0
2017-08-17 10:30:00,107.79,107.82,107.45,107.49,41043.0,107.79,107.82,107.45,107.49,41043.0
2017-08-17 11:00:00,107.52,107.76,107.48,107.65,34798.0,107.52,107.76,107.48,107.65,34798.0
2017-08-17 11:30:00,107.71,107.86,107.51,107.78,45564.0,107.71,107.86,107.51,107.78,45564.0
2017-08-17 12:00:00,107.75,107.78,107.09,107.1,31722.0,107.75,107.78,107.09,107.1,31722.0
2017-08-17 12:30:00,107.17,107.35,106.93,107.0,32603.0,107.17,107.35,106.93,107.0,32603.0
2017-08-17 13:00:00,107.02,107.11,106.64,106.97,23172.0,107.02,107.11,106.64,106.97,23172.0
2017-08-17 13:30:00,106.98,107.21,106.8,106.93,27730.0,106.98,107.21,106.8,106.93,27730.0
2017-08-17 14:00:00,107.03,107.08,106.79,106.98,34902.0,107.03,107.08,106.79,106.98,34902.0
2017-08-17 14:30:00,107.0,107.16,106.9,107.14,31882.0,107.0,107.16,106.9,107.14,31882.0
2017-08-17 15:00:00,107.17,107.18,106.7,106.72,56922.0,107.17,107.18,106.7,106.72,56922.0
2017-08-17 15:30:00,106.75,106.9,106.6,106.83,169813.0,106.75,106.9,106.6,106.83,169813.0
2017-08-18 09:30:00,106.83,107.26,106.49,106.55,46019.0,106.83,107.26,106.49,106.55,46019.0
2017-08-18 10:00:00,106.53,107.61,106.53,107.5,31657.0,106.53,107.61,106.53,107.5,31657.0
2017-08-18 10:30:00,107.43,107.61,107.19,107.58,25439.0,107.43,107.61,107.19,107.58,25439.0
2017-08-18 11:00:00,107.62,107.81,107.32,107.78,22441.0,107.62,107.81,107.32,107.78,22441.0
2017-08-18 11:30:00,107.8,107.99,107.62,107.93,29170.0,107.8,107.99,107.62,107.93,29170.0
2017-08-18 12:00:00,107.99,107.99,107.76,107.89,15791.0,107.99,107.99,107.76,107.89,15791.0
2017-08-18 12:30:00,107.98,107.98,107.75,107.88,16506.0,107.98,107.98,107.75,107.88,16506.0
2017-08-18 13:00:00,107.92,107.97,107.78,107.85,17851.0,107.92,107.97,107.78,107.85,17851.0
2017-08-18 13:30:00,107.89,107.9,107.42,107.42,17728.0,107.89,107.9,107.42,107.42,17728.0
2017-08-18 14:00:00,107.45,107.73,107.44,107.69,17970.0,107.45,107.73,107.44,107.69,17970.0
2017-08-18 14:30:00,107.68,107.72,107.58,107.67,14359.0,107.68,107.72,107.58,107.67,14359.0
2017-08-18 15:00:00,107.68,107.68,107.4,107.57,21365.0,107.68,107.68,107.4,107.57,21365.0
2017-08-18 15:30:00,107.58,107.72,107.25,107.28,81377.0,107.58,107.72,107.25,107.28,81377.0
2017-08-21 09:30:00,107.24,107.32,106.84,106.88,32073.0,107.24,107.32,106.84,106.88,32073.0
2017-08-21 10:00:00,106.87,106.91,106.45,106.64,19914.0,106.87,106.91,106.45,106.64,19914.0
2017-08-21 10:30:00,106.66,106.68,106.31,106.36,24410.0,106.66,106.68,106.31,106.36,24410.0
2017-08-21 11:00:00,106.4,106.98,106.35,106.86,31265.0,106.4,106.98,106.35,106.86,31265.0
2017-08-21 11:30:00,106.92,107.22,106.88,107.1,16911.0,106.92,107.22,106.88,107.1,16911.0
2017-08-21 12:00:00,107.12,107.35,107.01,107.26,8446.0,107.12,107.35,107.01,107.26,8446.0
2017-08-21 12:30:00,107.24,107.46,107.16,107.42,25353.0,107.24,107.46,107.16,107.42,25353.0
2017-08-21 13:00:00,107.42,107.54,107.3,107.3,14503.0,107.42,107.54,107.3,107.3,14503.0
2017-08-21 13:30:00,107.3,107.38,107.25,107.25,9287.0,107.3,107.38,107.25,107.25,9287.0
2017-08-21 14:00:00,107.27,107.39,107.21,107.39,13584.0,107.27,107.39,107.21,107.39,13584.0
2017-08-21 14:30:00,107.35,107.45,107.29,107.37,9076.0,107.35,107.45,107.29,107.37,9076.0
2017-08-21 15:00:00,107.34,107.64,107.24,107.62,44874.0,107.34,107.64,107.24,107.62,44874.0
2017-08-21 15:30:00,107.6,107.6,107.34,107.46,71168.0,107.6,107.6,107.34,107.46,71168.0
2017-08-22 09:30:00,108.5,109.0,108.48,108.57,86631.0,108.5,109.0,108.48,108.57,86631.0
2017-08-22 10:00:00,108.58,108.97,108.57,108.93,34298.0,108.58,108.97,108.57,108.93,34298.0
2017-08-22 10:30:00,108.96,109.0,108.91,108.97,35772.0,108.96,109.0,108.91,108.97,35772.0
2017-08-22 11:00:00,108.97,108.99,108.89,108.96,19553.0,108.97,108.99,108.89,108.96,19553.0
2017-08-22 11:30:00,108.96,109.0,108.82,108.86,29680.0,108.96,109.0,108.82,108.86,29680.0
2017-08-22 12:00:00,108.91,108.98,108.86,108.89,15242.0,108.91,108.98,108.86,108.89,15242.0
2017-08-22 12:30:00,108.89,109.0,108.89,108.97,24622.0,108.89,109.0,108.89,108.97,24622.0
2017-08-22 13:00:00,109.0,109.0,108.94,108.97,22819.0,109.0,109.0,108.94,108.97,22819.0
2017-08-22 13:30:00,108.98,109.0,108.89,108.96,20921.0,108.98,109.0,108.89,108.96,20921.0
2017-08-22 14:00:00,108.97,109.15,108.88,109.03,78736.0,108.97,109.15,108.88,109.03,78736.0
2017-08-22 14:30:00,109.16,109.39,108.89,108.94,64519.0,109.16,109.39,108.89,108.94,64519.0
2017-08-22 15:00:00,108.93,108.99,108.9,108.92,36225.0,108.93,108.99,108.9,108.92,36225.0
2017-08-22 15:30:00,108.91,109.08,108.86,108.9,91870.0,108.91,109.08,108.86,108.9,91870.0
2017-08-23 09:30:00,108.53,108.63,107.64,108.62,43391.0,108.53,108.63,107.64,108.62,43391.0
2017-08-23 10:00:00,108.59,108.87,108.44,108.54,30486.0,108.59,108.87,108.44,108.54,30486.0
2017-08-23 10:30:00,108.49,108.6,108.4,108.43,12337.0,108.49,108.6,108.4,108.43,12337.0
2017-08-23 11:00:00,108.4,108.58,108.36,108.38,11316.0,108.4,108.58,108.36,108.38,11316.0
2017-08-23 11:30:00,108.4,108.5,108.07,108.07,20410.0,108.4,108.5,108.07,108.07,20410.0
2017-08-23 12:00:00,108.05,108.15,107.98,107.98,11730.0,108.05,108.15,107.98,107.98,11730.0
2017-08-23 12:30:00,108.03,108.19,107.94,108.19,12376.0,108.03,108.19,107.94,108.19,12376.0
2017-08-23 13:00:00,108.14,108.2,108.09,108.12,10448.0,108.14,108.2,108.09,108.12,10448.0
2017-08-23 13:30:00,108.11,108.11,107.94,107.98,5969.0,108.11,108.11,107.94,107.98,5969.0
2017-08-23 14:00:00,107.99,108.23,107.88,108.1,22648.0,107.99,108.23,107.88,108.1,22648.0
2017-08-23 14:30:00,108.14,108.27,108.09,108.25,12987.0,108.14,108.27,108.09,108.25,12987.0
2017-08-23 15:00:00,108.23,108.34,108.2,108.31,13330.0,108.23,108.34,108.2,108.31,13330.0
2017-08-23 15:30:00,108.31,108.39,108.04,108.05,70892.0,108.31,108.39,108.04,108.05,70892.0
2017-08-24 09:30:00,108.42,109.07,108.22,108.8,81250.0,108.42,109.07,108.22,108.8,81250.0
2017-08-24 10:00:00,108.84,108.98,108.45,108.73,32725.0,108.84,108.98,108.45,108.73,32725.0
2017-08-24 10:30:00,108.69,109.03,108.64,108.87,40253.0,108.69,109.03,108.64,108.87,40253.0
2017-08-24 11:00:00,108.83,109.03,108.75,108.86,41915.0,108.83,109.03,108.75,108.86,41915.0
2017-08-24 11:30:00,108.88,108.92,108.12,108.2,49147.0,108.88,108.92,108.12,108.2,49147.0
2017-08-24 12:00:00,108.22,108.42,108.04,108.3,30708.0,108.22,108.42,108.04,108.3,30708.0
2017-08-24 12:30:00,108.3,108.74,108.24,108.65,31493.0,108.3,108.74,108.24,108.65,31493.0
2017-08-24 13:00:00,108.63,108.94,108.63,108.88,13874.0,108.63,108.94,108.63,108.88,13874.0
2017-08-24 13:30:00,108.89,108.89,108.69,108.79,16938.0,108.89,108.89,108.69,108.79,16938.0
2017-08-24 14:00:00,108.8,109.0,108.7,108.94,31427.0,108.8,109.0,108.7,108.94,31427.0
2017-08-24 14:30:00,108.94,109.13,108.92,109.12,45425.0,108.94,109.13,108.92,109.12,45425.0
2017-08-24 15:00:00,109.2,109.2,108.95,109.13,51448.0,109.2,109.2,108.95,109.13,51448.0
2017-08-24 15:30:00,109.14,109.3,108.97,109.19,116759.0,109.14,109.3,108.97,109.19,116759.0
2017-08-25 09:30:00,109.42,109.61,109.02,109.6,40098.0,109.42,109.61,109.02,109.6,40098.0
2017-08-25 10:00:00,109.56,109.81,109.37,109.64,32751.0,109.56,109.81,109.37,109.64,32751.0
2017-08-25 10:30:00,109.65,109.7,109.14,109.14,26668.0,109.65,109.7,109.14,109.14,26668.0
2017-08-25 11:00:00,109.05,109.12,108.68,108.86,20184.0,109.05,109.12,108.68,108.86,20184.0
2017-08-25 11:30:00,108.79,108.85,108.58,108.61,19240.0,108.79,108.85,108.58,108.61,19240.0
2017-08-25 12:00:00,108.61,108.64,108.35,108.64,21884.0,108.61,108.64,108.35,108.64,21884.0
2017-08-25 12:30:00,108.67,108.69,108.54,108.63,7557.0,108.67,108.69,108.54,108.63,7557.0
2017-08-25 13:00:00,108.65,108.89,108.64,108.79,8208.0,108.65,108.89,108.64,108.79,8208.0
2017-08-25 13:30:00,108.79,108.84,108.59,108.72,10553.0,108.79,108.84,108.59,108.72,10553.0
2017-08-25 14:00:00,108.7,108.73,108.57,108.69,23787.0,108.7,108.73,108.57,108.69,23787.0
2017-08-25 14:30:00,108.7,108.75,108.61,108.71,18840.0,108.7,108.75,108.61,108.71,18840.0
2017-08-25 15:00:00,108.74,108.93,108.62,108.86,20426.0,108.74,108.93,108.62,108.86,20426.0
2017-08-25 15:30:00,108.86,108.96,108.61,108.71,73971.0,108.86,108.96,108.61,108.71,73971.0
2017-08-28 09:30:00,109.0,109.39,108.48,108.63,36989.0,109.0,109.39,108.48,108.63,36989.0
2017-08-28 10:00:00,108.67,109.08,108.61,108.9,34754.0,108.67,109.08,108.61,108.9,34754.0
2017-08-28 10:30:00,108.9,109.33,108.89,109.19,16447.0,108.9,109.33,108.89,109.19,16447.0
2017-08-28 11:00:00,109.21,109.66,109.21,109.6,27487.0,109.21,109.66,109.21,109.6,27487.0
2017-08-28 11:30:00,109.57,109.67,109.45,109.53,25300.0,109.57,109.67,109.45,109.53,25300.0
2017-08-28 12:00:00,109.58,109.66,109.24,109.27,13439.0,109.58,109.66,109.24,109.27,13439.0
2017-08-28 12:30:00,109.29,109.36,109.16,109.18,19408.0,109.29,109.36,109.16,109.18,19408.0
2017-08-28 13:00:00,109.21,109.29,109.15,109.19,14936.0,109.21,109.29,109.15,109.19,14936.0
2017-08-28 13:30:00,109.2,109.34,109.14,109.2,25383.0,109.2,109.34,109.14,109.2,25383.0
2017-08-28 14:00:00,109.2,109.25,109.13,109.19,18507.0,109.2,109.25,109.13,109.19,18507.0
2017-08-28 14:30:00,109.17,109.17,108.99,109.09,32219.0,109.17,109.17,108.99,109.09,32219.0
2017-08-28 15:00:00,109.09,109.16,108.96,109.03,42796.0,109.09,109.16,108.96,109.03,42796.0
2017-08-28 15:30:00,109.01,109.09,108.88,109.03,56728.0,109.01,109.09,108.88,109.03,56728.0
2017-08-29 09:30:00,108.47,108.56,107.7,108.3,67986.0,108.47,108.56,107.7,108.3,67986.0
2017-08-29 10:00:00,108.29,108.57,108.04,108.26,91460.0,108.29,108.57,108.04,108.26,91460.0
2017-08-29 10:30:00,108.26,108.51,108.23,108.41,52488.0,108.26,108.51,108.23,108.41,52488.0
2017-08-29 11:00:00,108.43,108.74,108.26,108.65,22038.0,108.43,108.74,108.26,108.65,22038.0
2017-08-29 11:30:00,108.66,108.87,108.64,108.8,25365.0,108.66,108.87,108.64,108.8,25365.0
2017-08-29 12:00:00,108.81,108.89,108.71,108.75,17650.0,108.81,108.89,108.71,108.75,17650.0
2017-08-29 12:30:00,108.77,109.0,108.77,108.89,18027.0,108.77,109.0,108.77,108.89,18027.0
2017-08-29 13:00:00,108.91,108.91,108.74,108.88,16409.0,108.91,108.91,108.74,108.88,16409.0
2017-08-29 13:30:00,108.93,108.94,108.74,108.87,18919.0,108.93,108.94,108.74,108.87,18919.0
2017-08-29 14:00:00,108.87,109.08,108.87,109.08,17243.0,108.87,109.08,108.87,109.08,17243.0
2017-08-29 14:30:00,109.09,109.34,109.03,109.28,16666.0,109.09,109.34,109.03,109.28,16666.0
2017-08-29 15:00:00,109.29,109.48,109.24,109.45,21243.0,109.29,109.48,109.24,109.45,21243.0
2017-08-29 15:30:00,109.45,109.46,108.98,109.09,102796.0,109.45,109.46,108.98,109.09,102796.0
2017-08-30 09:30:00,109.07,109.3,108.81,109.09,30183.0,109.07,109.3,108.81,109.09,30183.0
2017-08-30 10:00:00,109.09,109.34,108.93,109.2,61014.0,109.09,109.34,108.93,109.2,61014.0
2017-08-30 10:30:00,109.2,109.4,109.2,109.37,25929.0,109.2,109.4,109.2,109.37,25929.0
2017-08-30 11:00:00,109.36,109.56,109.32,109.56,24066.0,109.36,109.56,109.32,109.56,24066.0
2017-08-30 11:30:00,109.6,109.6,109.41,109.44,15034.0,109.6,109.6,109.41,109.44,15034.0
2017-08-30 12:00:00,109.45,109.58,109.36,109.58,13315.0,109.45,109.58,109.36,109.58,13315.0
2017-08-30 12:30:00,109.56,109.82,109.56,109.82,16926.0,109.56,109.82,109.56,109.82,16926.0
2017-08-30 13:00:00,109.79,109.93,109.69,109.93,21318.0,109.79,109.93,109.69,109.93,21318.0
2017-08-30 13:30:00,109.9,110.1,109.86,110.05,25999.0,109.9,110.1,109.86,110.05,25999.0
2017-08-30 14:00:00,110.07,110.18,109.93,110.14,28104.0,110.07,110.18,109.93,110.14,28104.0
2017-08-30 14:30:00,110.14,110.31,110.13,110.22,26659.0,110.14,110.31,110.13,110.22,26659.0
2017-08-30 15:00:00,110.21,110.4,110.21,110.4,45064.0,110.21,110.4,110.21,110.4,45064.0
2017-08-30 15:30:00,110.4,110.42,110.11,110.18,105201.0,110.4,110.42,110.11,110.18,105201.0
2017-08-31 09:30:00,110.5,110.86,110.27,110.74,32802.0,110.5,110.86,110.27,110.74,32802.0
2017-08-31 10:00:00,110.7,110.83,110.57,110.72,26666.0,110.7,110.83,110.57,110.72,26666.0
2017-08-31 10:30:00,110.72,110.96,110.5,110.79,31465.0,110.72,110.96,110.5,110.79,31465.0
2017-08-31 11:00:00,110.77,111.09,110.66,110.97,21529.0,110.77,111.09,110.66,110.97,21529.0
2017-08-31 11:30:00,111.0,111.21,110.93,111.18,20462.0,111.0,111.21,110.93,111.18,20462.0
2017-08-31 12:00:00,111.2,111.24,111.06,111.23,14888.0,111.2,111.24,111.06,111.23,14888.0
2017-08-31 12:30:00,111.24,111.33,111.03,111.1,14942.0,111.24,111.33,111.03,111.1,14942.0
2017-08-31 13:00:00,111.13,111.16,110.97,111.02,13741.0,111.13,111.16,110.97,111.02,13741.0
2017-08-31 13:30:00,111.03,111.21,110.97,111.2,17885.0,111.03,111.21,110.97,111.2,17885.0
2017-08-31 14:00:00,111.17,111.33,111.06,111.31,23793.0,111.17,111.33,111.06,111.31,23793.0
2017-08-31 14:30:00,111.32,111.63,111.31,111.58,38328.0,111.32,111.63,111.31,111.58,38328.0
2017-08-31 15:00:00,111.6,111.79,111.45,111.79,52593.0,111.6,111.79,111.45,111.79,52593.0
2017-08-31 15:30:00,111.78,112.19,111.76,111.87,272331.0,111.78,112.19,111.76,111.87,272331.0
2017-09-01 09:30:00,111.89,112.58,109.27,109.72,189932.0,111.89,112.58,109.27,109.72,189932.0
2017-09-01 10:00:00,109.73,109.94,109.09,109.92,104691.0,109.73,109.94,109.09,109.92,104691.0
2017-09-01 10:30:00,109.88,110.05,109.7,109.9,48698.0,109.88,110.05,109.7,109.9,48698.0
2017-09-01 11:00:00,109.9,110.51,109.88,110.19,75839.0,109.9,110.51,109.88,110.19,75839.0
2017-09-01 11:30:00,110.16,110.4,110.08,110.22,30089.0,110.16,110.4,110.08,110.22,30089.0
2017-09-01 12:00:00,110.21,110.46,110.07,110.43,40102.0,110.21,110.46,110.07,110.43,40102.0
2017-09-01 12:30:00,110.44,110.58,110.35,110.41,52939.0,110.44,110.58,110.35,110.41,52939.0
2017-09-01 13:00:00,110.37,110.57,110.33,110.55,33205.0,110.37,110.57,110.33,110.55,33205.0
2017-09-01 13:30:00,110.58,110.66,110.45,110.55,28383.0,110.58,110.66,110.45,110.55,28383.0
2017-09-01 14:00:00,110.54,110.66,110.53,110.59,25248.0,110.54,110.66,110.53,110.59,25248.0
2017-09-01 14:30:00,110.56,110.93,110.55,110.93,55579.0,110.56,110.93,110.55,110.93,55579.0
2017-09-01 15:00:00,110.92,110.95,110.84,110.95,41990.0,110.92,110.95,110.84,110.95,41990.0
2017-09-01 15:30:00,110.94,111.04,110.8,110.9,95263.0,110.94,111.04,110.8,110.9,95263.0
2017-09-05 09:30:00,110.05,111.88,110.05,111.7,75257.0,110.05,111.88,110.05,111.7,75257.0
2017-09-05 10:00:00,111.64,111.78,110.92,110.94,82022.0,111.64,111.78,110.92,110.94,82022.0
2017-09-05 10:30:00,110.93,111.45,110.92,111.18,49519.0,110.93,111.45,110.92,111.18,49519.0
2017-09-05 11:00:00,111.19,111.25,110.92,111.08,31161.0,111.19,111.25,110.92,111.08,31161.0
2017-09-05 11:30:00,111.06,111.18,110.73,110.88,31863.0,111.06,111.18,110.73,110.88,31863.0
2017-09-05 12:00:00,110.88,110.88,109.95,109.95,41995.0,110.88,110.88,109.95,109.95,41995.0
2017-09-05 12:30:00,109.91,109.96,109.68,109.9,36504.0,109.91,109.96,109.68,109.9,36504.0
2017-09-05 13:00:00,109.9,109.9,109.44,109.74,27161.0,109.9,109.9,109.44,109.74,27161.0
2017-09-05 13:30:00,109.78,109.94,109.63,109.88,28610.0,109.78,109.94,109.63,109.88,28610.0
2017-09-05 14:00:00,109.89,109.98,109.68,109.95,35104.0,109.89,109.98,109.68,109.95,35104.0
2017-09-05 14:30:00,109.92,110.02,109.69,109.74,47738.0,109.92,110.02,109.69,109.74,47738.0
2017-09-05 15:00:00,109.74,110.04,109.74,110.0,83152.0,109.74,110.04,109.74,110.0,83152.0
2017-09-05 15:30:00,110.01,110.1,109.86,110.02,135207.0,110.01,110.1,109.86,110.02,135207.0
2017-09-06 09:30:00,110.43,110.6,109.94,110.59,58118.0,110.43,110.6,109.94,110.59,58118.0
2017-09-06 10:00:00,110.61,110.72,110.39,110.66,53378.0,110.61,110.72,110.39,110.66,53378.0
2017-09-06 10:30:00,110.68,110.86,110.48,110.86,47849.0,110.68,110.86,110.48,110.86,47849.0
2017-09-06 11:00:00,110.81,110.86,110.44,110.52,38290.0,110.81,110.86,110.44,110.52,38290.0
2017-09-06 11:30:00,110.52,110.56,110.26,110.39,15878.0,110.52,110.56,110.26,110.39,15878.0
2017-09-06 12:00:00,110.39,110.48,110.29,110.47,20235.0,110.39,110.48,110.29,110.47,20235.0
2017-09-06 12:30:00,110.47,110.65,110.39,110.6,16945.0,110.47,110.65,110.39,110.6,16945.0
2017-09-06 13:00:00,110.6,110.85,110.6,110.66,18849.0,110.6,110.85,110.6,110.66,18849.0
2017-09-06 13:30:00,110.68,110.74,110.59,110.74,14397.0,110.68,110.74,110.59,110.74,14397.0
2017-09-06 14:00:00,110.75,111.14,110.74,111.09,27924.0,110.75,111.14,110.74,111.09,27924.0
2017-09-06 14:30:00,111.09,111.12,110.73,110.81,18694.0,111.09,111.12,110.73,110.81,18694.0
2017-09-06 15:00:00,110.83,111.13,110.81,110.99,30494.0,110.83,111.13,110.81,110.99,30494.0
2017-09-06 15:30:00,110.99,111.19,110.93,111.04,93270.0,110.99,111.19,110.93,111.04,93270.0
2017-09-07 09:30:00,111.45,111.75,111.09,111.72,30542.0,111.45,111.75,111.09,111.72,30542.0
2017-09-07 10:00:00,111.67,111.69,111.17,111.22,21766.0,111.67,111.69,111.17,111.22,21766.0
2017-09-07 10:30:00,111.24,111.89,111.23,111.84,23871.0,111.24,111.89,111.23,111.84,23871.0
2017-09-07 11:00:00,111.8,111.8,111.42,111.6,21129.0,111.8,111.8,111.42,111.6,21129.0
2017-09-07 11:30:00,111.64,111.82,111.24,111.27,14456.0,111.64,111.82,111.24,111.27,14456.0
2017-09-07 12:00:00,111.24,111.49,111.17,111.32,16831.0,111.24,111.49,111.17,111.32,16831.0
2017-09-07 12:30:00,111.31,111.44,111.16,111.38,10522.0,111.31,111.44,111.16,111.38,10522.0
2017-09-07 13:00:00,111.38,111.6,111.37,111.55,11707.0,111.38,111.6,111.37,111.55,11707.0
2017-09-07 13:30:00,111.59,111.75,111.47,111.54,13584.0,111.59,111.75,111.47,111.54,13584.0
2017-09-07 14:00:00,111.54,111.71,111.51,111.7,12149.0,111.54,111.71,111.51,111.7,12149.0
2017-09-07 14:30:00,111.69,111.74,111.57,111.61,17905.0,111.69,111.74,111.57,111.61,17905.0
2017-09-07 15:00:00,111.6,111.62,111.41,111.5,20998.0,111.6,111.62,111.41,111.5,20998.0
2017-09-07 15:30:00,111.5,111.68,111.34,111.44,67359.0,111.5,111.68,111.34,111.44,67359.0
2017-09-08 09:30:00,112.49,114.4,112.28,113.9,201508.0,112.49,114.4,112.28,113.9,201508.0
2017-09-08 10:00:00,113.9,113.94,113.4,113.5,121963.0,113.9,113.94,113.4,113.5,121963.0
2017-09-08 10:30:00,113.53,113.58,112.77,112.98,84918.0,113.53,113.58,112.77,112.98,84918.0
2017-09-08 11:00:00,113.01,113.13,112.88,113.05,58682.0,113.01,113.13,112.88,113.05,58682.0
2017-09-08 11:30:00,113.06,113.07,112.88,112.94,25186.0,113.06,113.07,112.88,112.94,25186.0
2017-09-08 12:00:00,112.95,113.14,112.88,112.92,24050.0,112.95,113.14,112.88,112.92,24050.0
2017-09-08 12:30:00,112.98,113.12,112.82,112.87,21527.0,112.98,113.12,112.82,112.87,21527.0
2017-09-08 13:00:00,112.9,112.98,112.71,112.89,21991.0,112.9,112.98,112.71,112.89,21991.0
2017-09-08 13:30:00,112.88,112.98,112.61,112.91,36170.0,112.88,112.98,112.61,112.91,36170.0
2017-09-08 14:00:00,112.95,113.17,112.8,112.81,45796.0,112.95,113.17,112.8,112.81,45796.0
2017-09-08 14:30:00,112.83,112.96,112.58,112.82,44429.0,112.83,112.96,112.58,112.82,44429.0
2017-09-08 15:00:00,112.78,112.99,112.74,112.99,46003.0,112.78,112.99,112.74,112.99,46003.0
2017-09-08 15:30:00,112.96,112.98,112.59,112.64,91046.0,112.96,112.98,112.59,112.64,91046.0
2017-09-11 09:30:00,113.71,113.8,113.02,113.05,65068.0,113.71,113.8,113.02,113.05,65068.0
2017-09-11 10:00:00,113.15,113.23,112.35,112.36,90789.0,113.15,113.23,112.35,112.36,90789.0
2017-09-11 10:30:00,112.37,112.64,112.32,112.47,38524.0,112.37,112.64,112.32,112.47,38524.0
2017-09-11 11:00:00,112.45,112.64,112.41,112.59,24713.0,112.45,112.64,112.41,112.59,24713.0
2017-09-11 11:30:00,112.54,112.8,112.52,112.68,29312.0,112.54,112.8,112.52,112.68,29312.0
2017-09-11 12:00:00,112.69,112.71,112.53,112.58,27726.0,112.69,112.71,112.53,112.58,27726.0
2017-09-11 12:30:00,112.59,112.76,112.56,112.73,20718.0,112.59,112.76,112.56,112.73,20718.0
2017-09-11 13:00:00,112.74,112.75,112.54,112.54,25813.0,112.74,112.75,112.54,112.54,25813.0
2017-09-11 13:30:00,112.54,112.65,112.54,112.62,32092.0,112.54,112.65,112.54,112.62,32092.0
2017-09-11 14:00:00,112.63,112.8,112.59,112.61,36654.0,112.63,112.8,112.59,112.61,36654.0
2017-09-11 14:30:00,112.59,112.65,112.55,112.56,43460.0,112.59,112.65,112.55,112.56,43460.0
2017-09-11 15:00:00,112.55,112.71,112.52,112.69,57580.0,112.55,112.71,112.52,112.69,57580.0
2017-09-11 15:30:00,112.69,112.73,112.5,112.72,122708.0,112.69,112.73,112.5,112.72,122708.0
2017-09-12 09:30:00,112.7,112.77,111.79,111.81,36225.0,112.7,112.77,111.79,111.81,36225.0
2017-09-12 10:00:00,111.77,111.86,111.27,111.46,38889.0,111.77,111.86,111.27,111.46,38889.0
2017-09-12 10:30:00,111.51,111.53,111.36,111.5,30898.0,111.51,111.53,111.36,111.5,30898.0
2017-09-12 11:00:00,111.47,111.57,111.44,111.48,32716.0,111.47,111.57,111.44,111.48,32716.0
2017-09-12 11:30:00,111.51,111.8,111.48,111.79,19126.0,111.51,111.8,111.48,111.79,19126.0
2017-09-12 12:00:00,111.74,111.91,111.74,111.78,29639.0,111.74,111.91,111.74,111.78,29639.0
2017-09-12 12:30:00,111.79,111.88,111.73,111.81,15679.0,111.79,111.88,111.73,111.81,15679.0
2017-09-12 13:00:00,111.84,111.91,111.76,111.8,22871.0,111.84,111.91,111.76,111.8,22871.0
2017-09-12 13:30:00,111.8,111.92,111.78,111.8,25334.0,111.8,111.92,111.78,111.8,25334.0
2017-09-12 14:00:00,111.86,112.0,111.79,112.0,28007.0,111.86,112.0,111.79,112.0,28007.0
2017-09-12 14:30:00,112.0,112.05,111.8,112.04,18186.0,112.0,112.05,111.8,112.04,18186.0
2017-09-12 15:00:00,112.08,112.4,111.94,112.3,28809.0,112.08,112.4,111.94,112.3,28809.0
2017-09-12 15:30:00,112.27,112.4,112.17,112.35,77295.0,112.27,112.4,112.17,112.35,77295.0
2017-09-13 09:30:00,112.3,113.22,112.01,113.21,55973.0,112.3,113.22,112.01,113.21,55973.0
2017-09-13 10:00:00,113.13,113.29,112.77,112.97,47563.0,113.13,113.29,112.77,112.97,47563.0
2017-09-13 10:30:00,112.93,113.4,112.89,113.27,47369.0,112.93,113.4,112.89,113.27,47369.0
2017-09-13 11:00:00,113.25,113.6,113.21,113.23,32697.0,113.25,113.6,113.21,113.23,32697.0
2017-09-13 11:30:00,113.23,113.24,112.63,112.82,17869.0,113.23,113.24,112.63,112.82,17869.0
2017-09-13 12:00:00,112.82,113.22,112.82,113.08,23296.0,112.82,113.22,112.82,113.08,23296.0
2017-09-13 12:30:00,113.06,113.24,112.92,113.11,15795.0,113.06,113.24,112.92,113.11,15795.0
2017-09-13 13:00:00,113.02,113.29,113.0,113.28,11880.0,113.02,113.29,113.0,113.28,11880.0
2017-09-13 13:30:00,113.24,113.29,113.12,113.2,10145.0,113.24,113.29,113.12,113.2,10145.0
2017-09-13 14:00:00,113.2,113.61,113.15,113.56,22094.0,113.2,113.61,113.15,113.56,22094.0
2017-09-13 14:30:00,113.59,113.76,113.56,113.71,31447.0,113.59,113.76,113.56,113.71,31447.0
2017-09-13 15:00:00,113.73,113.84,113.42,113.43,35923.0,113.73,113.84,113.42,113.43,35923.0
2017-09-13 15:30:00,113.44,113.49,113.22,113.36,73480.0,113.44,113.49,113.22,113.36,73480.0
2017-09-14 09:30:00,112.76,113.26,112.3,112.72,45231.0,112.76,113.26,112.3,112.72,45231.0
2017-09-14 10:00:00,112.73,113.38,112.73,113.2,25334.0,112.73,113.38,112.73,113.2,25334.0
2017-09-14 10:30:00,113.18,113.81,113.18,113.57,25014.0,113.18,113.81,113.18,113.57,25014.0
2017-09-14 11:00:00,113.63,113.63,113.31,113.32,13919.0,113.63,113.63,113.31,113.32,13919.0
2017-09-14 11:30:00,113.4,113.61,113.33,113.58,28096.0,113.4,113.61,113.33,113.58,28096.0
2017-09-14 12:00:00,113.58,113.61,113.13,113.14,17116.0,113.58,113.61,113.13,113.14,17116.0
2017-09-14 12:30:00,113.18,113.26,113.09,113.23,17686.0,113.18,113.26,113.09,113.23,17686.0
2017-09-14 13:00:00,113.2,113.21,112.97,113.06,9343.0,113.2,113.21,112.97,113.06,9343.0
2017-09-14 13:30:00,113.05,113.14,112.95,112.97,17231.0,113.05,113.14,112.95,112.97,17231.0
2017-09-14 14:00:00,112.99,113.11,112.96,113.02,12378.0,112.99,113.11,112.96,113.02,12378.0
2017-09-14 14:30:00,112.98,113.06,112.9,112.93,15773.0,112.98,113.06,112.9,112.93,15773.0
2017-09-14 15:00:00,112.93,112.99,112.62,112.69,38183.0,112.93,112.99,112.62,112.69,38183.0
2017-09-14 15:30:00,112.68,113.0,112.65,112.75,137765.0,112.68,113.0,112.65,112.75,137765.0
2017-09-15 09:30:00,112.48,112.6,112.33,112.42,175944.0,112.48,112.6,112.33,112.42,175944.0
2017-09-15 10:00:00,112.37,112.39,111.8,111.96,33586.0,112.37,112.39,111.8,111.96,33586.0
2017-09-15 10:30:00,111.96,113.43,111.96,113.21,32108.0,111.96,113.43,111.96,113.21,32108.0
2017-09-15 11:00:00,113.09,113.13,112.77,113.04,19397.0,113.09,113.13,112.77,113.04,19397.0
2017-09-15 11:30:00,113.02,113.27,112.98,113.09,14855.0,113.02,113.27,112.98,113.09,14855.0
2017-09-15 12:00:00,113.09,113.23,113.04,113.18,16386.0,113.09,113.23,113.04,113.18,16386.0
2017-09-15 12:30:00,113.17,113.23,112.55,112.69,20210.0,113.17,113.23,112.55,112.69,20210.0
2017-09-15 13:00:00,112.69,113.0,112.67,112.8,16184.0,112.69,113.0,112.67,112.8,16184.0
2017-09-15 13:30:00,112.8,112.89,112.66,112.74,15312.0,112.8,112.89,112.66,112.74,15312.0
2017-09-15 14:00:00,112.74,112.86,112.69,112.76,18266.0,112.74,112.86,112.69,112.76,18266.0
2017-09-15 14:30:00,112.72,112.9,112.68,112.8,16946.0,112.72,112.9,112.68,112.8,16946.0
2017-09-15 15:00:00,112.81,112.95,112.76,112.81,25664.0,112.81,112.95,112.76,112.81,25664.0
2017-09-15 15:30:00,112.81,113.05,112.65,112.76,151021.0,112.81,113.05,112.65,112.76,151021.0
2017-09-18 09:30:00,113.0,113.0,112.21,112.46,82558.0,113.0,113.0,112.21,112.46,82558.0
2017-09-18 10:00:00,112.47,112.79,112.43,112.69,53130.0,112.47,112.79,112.43,112.69,53130.0
2017-09-18 10:30:00,112.69,112.77,112.11,112.14,24864.0,112.69,112.77,112.11,112.14,24864.0
2017-09-18 11:00:00,112.16,112.78,112.15,112.5,18886.0,112.16,112.78,112.15,112.5,18886.0
2017-09-18 11:30:00,112.54,112.71,112.49,112.65,15703.0,112.54,112.71,112.49,112.65,15703.0
2017-09-18 12:00:00,112.65,112.77,112.63,112.72,16654.0,112.65,112.77,112.63,112.72,16654.0
2017-09-18 12:30:00,112.79,112.94,112.69,112.8,8492.0,112.79,112.94,112.69,112.8,8492.0
2017-09-18 13:00:00,112.81,112.98,112.79,112.88,8701.0,112.81,112.98,112.79,112.88,8701.0
2017-09-18 13:30:00,112.93,113.03,112.76,112.76,18963.0,112.93,113.03,112.76,112.76,18963.0
2017-09-18 14:00:00,112.77,112.87,112.46,112.67,37568.0,112.77,112.87,112.46,112.67,37568.0
2017-09-18 14:30:00,112.69,112.77,112.43,112.61,33979.0,112.69,112.77,112.43,112.61,33979.0
2017-09-18 15:00:00,112.67,112.89,112.61,112.86,24094.0,112.67,112.89,112.61,112.86,24094.0
2017-09-18 15:30:00,112.85,113.02,112.77,112.91,60662.0,112.85,113.02,112.77,112.91,60662.0
2017-09-19 09:30:00,113.24,113.6,112.77,113.15,51106.0,113.24,113.6,112.77,113.15,51106.0
2017-09-19 10:00:00,113.19,113.45,113.1,113.44,47830.0,113.19,113.45,113.1,113.44,47830.0
2017-09-19 10:30:00,113.43,113.46,113.16,113.46,29879.0,113.43,113.46,113.16,113.46,29879.0
2017-09-19 11:00:00,113.43,113.56,113.32,113.55,19979.0,113.43,113.56,113.32,113.55,19979.0
2017-09-19 11:30:00,113.52,113.61,113.48,113.54,11920.0,113.52,113.61,113.48,113.54,11920.0
2017-09-19 12:00:00,113.55,113.83,113.08,113.17,37929.0,113.55,113.83,113.08,113.17,37929.0
2017-09-19 12:30:00,113.18,113.35,113.06,113.21,25446.0,113.18,113.35,113.06,113.21,25446.0
2017-09-19 13:00:00,113.22,113.24,113.12,113.15,15066.0,113.22,113.24,113.12,113.15,15066.0
2017-09-19 13:30:00,113.17,113.36,113.15,113.36,22600.0,113.17,113.36,113.15,113.36,22600.0
2017-09-19 14:00:00,113.34,113.35,112.98,113.08,31433.0,113.34,113.35,112.98,113.08,31433.0
2017-09-19 14:30:00,113.04,113.13,112.92,112.97,18973.0,113.04,113.13,112.92,112.97,18973.0
2017-09-19 15:00:00,112.98,113.13,112.96,113.01,35661.0,112.98,113.13,112.96,113.01,35661.0
2017-09-19 15:30:00,113.01,113.04,112.89,113.0,54666.0,113.01,113.04,112.89,113.0,54666.0
2017-09-20 09:30:00,112.08,112.48,111.3,111.55,149548.0,112.08,112.48,111.3,111.55,149548.0
2017-09-20 10:00:00,111.62,111.65,110.73,111.01,71880.0,111.62,111.65,110.73,111.01,71880.0
2017-09-20 10:30:00,111.0,111.44,110.79,111.36,64931.0,111.0,111.44,110.79,111.36,64931.0
2017-09-20 11:00:00,111.4,111.76,111.35,111.64,68604.0,111.4,111.76,111.35,111.64,68604.0
2017-09-20 11:30:00,111.7,111.8,111.07,111.34,30797.0,111.7,111.8,111.07,111.34,30797.0
2017-09-20 12:00:00,111.32,111.51,111.27,111.45,21452.0,111.32,111.51,111.27,111.45,21452.0
2017-09-20 12:30:00,111.43,111.48,111.26,111.29,21971.0,111.43,111.48,111.26,111.29,21971.0
2017-09-20 13:00:00,111.33,111.33,110.98,111.1,21764.0,111.33,111.33,110.98,111.1,21764.0
2017-09-20 13:30:00,111.08,111.14,110.99,111.08,29357.0,111.08,111.14,110.99,111.08,29357.0
2017-09-20 14:00:00,111.07,111.09,109.94,110.06,96606.0,111.07,111.09,109.94,110.06,96606.0
2017-09-20 14:30:00,110.07,110.7,110.07,110.64,72657.0,110.07,110.7,110.07,110.64,72657.0
2017-09-20 15:00:00,110.63,110.89,110.54,110.89,49671.0,110.63,110.89,110.54,110.89,49671.0
2017-09-20 15:30:00,110.94,111.31,110.89,111.27,75367.0,110.94,111.31,110.89,111.27,75367.0
2017-09-21 09:30:00,111.51,111.85,110.57,110.76,59774.0,111.51,111.85,110.57,110.76,59774.0
2017-09-21 10:00:00,110.7,110.73,110.02,110.26,33222.0,110.7,110.73,110.02,110.26,33222.0
2017-09-21 10:30:00,110.2,110.98,110.14,110.77,26066.0,110.2,110.98,110.14,110.77,26066.0
2017-09-21 11:00:00,110.83,110.85,110.59,110.76,17781.0,110.83,110.85,110.59,110.76,17781.0
2017-09-21 11:30:00,110.74,111.27,110.7,111.12,16586.0,110.74,111.27,110.7,111.12,16586.0
2017-09-21 12:00:00,111.07,111.29,111.05,111.12,14381.0,111.07,111.29,111.05,111.12,14381.0
2017-09-21 12:30:00,111.06,111.31,110.98,111.29,9102.0,111.06,111.31,110.98,111.29,9102.0
2017-09-21 13:00:00,111.26,111.63,111.26,111.37,9163.0,111.26,111.63,111.26,111.37,9163.0
2017-09-21 13:30:00,111.37,111.39,111.0,111.14,11461.0,111.37,111.39,111.0,111.14,11461.0
2017-09-21 14:00:00,111.21,111.31,111.06,111.23,15997.0,111.21,111.31,111.06,111.23,15997.0
2017-09-21 14:30:00,111.2,111.27,111.12,111.2,11865.0,111.2,111.27,111.12,111.2,11865.0
2017-09-21 15:00:00,111.22,111.29,111.01,111.21,21965.0,111.22,111.29,111.01,111.21,21965.0
2017-09-21 15:30:00,111.21,111.23,110.76,110.8,50572.0,111.21,111.23,110.76,110.8,50572.0
2017-09-22 09:30:00,110.43,111.52,110.0,111.42,45252.0,110.43,111.52,110.0,111.42,45252.0
2017-09-22 10:00:00,111.51,112.07,111.51,111.72,34485.0,111.51,112.07,111.51,111.72,34485.0
2017-09-22 10:30:00,111.69,111.91,111.6,111.67,31879.0,111.69,111.91,111.6,111.67,31879.0
2017-09-22 11:00:00,111.66,111.87,111.66,111.72,18490.0,111.66,111.87,111.66,111.72,18490.0
2017-09-22 11:30:00,111.69,111.79,111.55,111.63,15459.0,111.69,111.79,111.55,111.63,15459.0
2017-09-22 12:00:00,111.63,111.65,111.54,111.6,19052.0,111.63,111.65,111.54,111.6,19052.0
2017-09-22 12:30:00,111.59,111.68,111.47,111.61,15553.0,111.59,111.68,111.47,111.61,15553.0
2017-09-22 13:00:00,111.59,111.68,111.44,111.67,30066.0,111.59,111.68,111.44,111.67,30066.0
2017-09-22 13:30:00,111.66,111.67,111.47,111.55,20354.0,111.66,111.67,111.47,111.55,20354.0
2017-09-22 14:00:00,111.53,111.65,111.5,111.63,21197.0,111.53,111.65,111.5,111.63,21197.0
2017-09-22 14:30:00,111.6,111.63,111.52,111.54,20172.0,111.6,111.63,111.52,111.54,20172.0
2017-09-22 15:00:00,111.54,111.84,111.53,111.84,22025.0,111.54,111.84,111.53,111.84,22025.0
2017-09-22 15:30:00,111.88,112.04,111.7,112.0,76366.0,111.88,112.04,111.7,112.0,76366.0
2017-09-25 09:30:00,111.08,111.62,110.65,110.96,43485.0,111.08,111.62,110.65,110.96,43485.0
2017-09-25 10:00:00,110.93,111.47,110.91,111.43,23264.0,110.93,111.47,110.91,111.43,23264.0
2017-09-25 10:30:00,111.42,111.45,110.89,111.02,60255.0,111.42,111.45,110.89,111.02,60255.0
2017-09-25 11:00:00,111.01,111.33,110.8,111.2,52700.0,111.01,111.33,110.8,111.2,52700.0
2017-09-25 11:30:00,111.2,111.31,110.81,110.98,41149.0,111.2,111.31,110.81,110.98,41149.0
2017-09-25 12:00:00,110.93,110.93,110.53,110.62,21990.0,110.93,110.93,110.53,110.62,21990.0
2017-09-25 12:30:00,110.69,110.8,110.61,110.7,6553.0,110.69,110.8,110.61,110.7,6553.0
2017-09-25 13:00:00,110.74,110.85,110.68,110.69,13933.0,110.74,110.85,110.68,110.69,13933.0
2017-09-25 13:30:00,110.68,110.96,110.62,110.88,11978.0,110.68,110.96,110.62,110.88,11978.0
2017-09-25 14:00:00,110.84,110.96,110.63,110.68,10393.0,110.84,110.96,110.63,110.68,10393.0
2017-09-25 14:30:00,110.67,110.8,110.58,110.79,18092.0,110.67,110.8,110.58,110.79,18092.0
2017-09-25 15:00:00,110.75,110.9,110.64,110.86,18812.0,110.75,110.9,110.64,110.86,18812.0
2017-09-25 15:30:00,110.86,111.0,110.79,110.98,54664.0,110.86,111.0,110.79,110.98,54664.0
2017-09-26 09:30:00,111.69,112.14,111.64,111.68,29751.0,111.69,112.14,111.64,111.68,29751.0
2017-09-26 10:00:00,111.72,111.74,111.26,111.37,32261.0,111.72,111.74,111.26,111.37,32261.0
2017-09-26 10:30:00,111.33,111.33,111.0,111.12,22752.0,111.33,111.33,111.0,111.12,22752.0
2017-09-26 11:00:00,111.08,111.17,110.79,110.93,26424.0,111.08,111.17,110.79,110.93,26424.0
2017-09-26 11:30:00,110.97,111.03,110.8,110.96,67852.0,110.97,111.03,110.8,110.96,67852.0
2017-09-26 12:00:00,110.92,111.42,110.92,111.19,34853.0,110.92,111.42,110.92,111.19,34853.0
2017-09-26 12:30:00,111.19,111.5,111.08,111.37,28057.0,111.19,111.5,111.08,111.37,28057.0
2017-09-26 13:00:00,111.46,111.92,111.44,111.7,26886.0,111.46,111.92,111.44,111.7,26886.0
2017-09-26 13:30:00,111.75,111.78,111.58,111.77,28739.0,111.75,111.78,111.58,111.77,28739.0
2017-09-26 14:00:00,111.79,112.26,111.79,112.26,35722.0,111.79,112.26,111.79,112.26,35722.0
2017-09-26 14:30:00,112.25,112.26,112.1,112.12,30940.0,112.25,112.26,112.1,112.12,30940.0
2017-09-26 15:00:00,112.13,112.26,112.05,112.09,33168.0,112.13,112.26,112.05,112.09,33168.0
2017-09-26 15:30:00,112.09,112.1,111.67,111.75,67034.0,112.09,112.1,111.67,111.75,67034.0
2017-09-27 09:30:00,112.37,113.03,112.31,112.51,38167.0,112.37,113.03,112.31,112.51,38167.0
2017-09-27 10:00:00,112.42,112.67,112.2,112.46,32477.0,112.42,112.67,112.2,112.46,32477.0
2017-09-27 10:30:00,112.48,112.49,111.82,111.96,22312.0,112.48,112.49,111.82,111.96,22312.0
2017-09-27 11:00:00,112.01,112.34,111.82,112.34,13521.0,112.01,112.34,111.82,112.34,13521.0
2017-09-27 11:30:00,112.33,112.33,112.07,112.2,14612.0,112.33,112.33,112.07,112.2,14612.0
2017-09-27 12:00:00,112.2,112.22,112.0,112.15,13039.0,112.2,112.22,112.0,112.15,13039.0
2017-09-27 12:30:00,112.15,112.27,112.09,112.27,9433.0,112.15,112.27,112.09,112.27,9433.0
2017-09-27 13:00:00,112.26,112.4,112.25,112.38,19146.0,112.26,112.4,112.25,112.38,19146.0
2017-09-27 13:30:00,112.35,112.4,112.04,112.24,26472.0,112.35,112.4,112.04,112.24,26472.0
2017-09-27 14:00:00,112.25,112.84,112.23,112.76,29260.0,112.25,112.84,112.23,112.76,29260.0
2017-09-27 14:30:00,112.77,112.82,112.66,112.77,26457.0,112.77,112.82,112.66,112.77,26457.0
2017-09-27 15:00:00,112.81,113.59,112.75,113.05,126087.0,112.81,113.59,112.75,113.05,126087.0
2017-09-27 15:30:00,113.02,113.14,112.68,112.71,131555.0,113.02,113.14,112.68,112.71,131555.0
2017-09-28 09:30:00,112.67,112.99,112.34,112.84,45267.0,112.67,112.99,112.34,112.84,45267.0
2017-09-28 10:00:00,112.85,113.42,112.85,113.32,27335.0,112.85,113.42,112.85,113.32,27335.0
2017-09-28 10:30:00,113.34,113.89,113.33,113.48,34205.0,113.34,113.89,113.33,113.48,34205.0
2017-09-28 11:00:00,113.49,113.49,112.94,112.99,24262.0,113.49,113.49,112.94,112.99,24262.0
2017-09-28 11:30:00,113.02,113.05,112.6,112.82,27584.0,113.02,113.05,112.6,112.82,27584.0
2017-09-28 12:00:00,112.86,112.94,112.55,112.79,27251.0,112.86,112.94,112.55,112.79,27251.0
2017-09-28 12:30:00,112.76,112.88,112.51,112.88,7253.0,112.76,112.88,112.51,112.88,7253.0
2017-09-28 13:00:00,112.83,112.86,112.68,112.78,6250.0,112.83,112.86,112.68,112.78,6250.0
2017-09-28 13:30:00,112.8,112.97,112.75,112.9,13265.0,112.8,112.97,112.75,112.9,13265.0
2017-09-28 14:00:00,112.91,112.99,112.75,112.77,13134.0,112.91,112.99,112.75,112.77,13134.0
2017-09-28 14:30:00,112.8,112.81,112.56,112.64,26060.0,112.8,112.81,112.56,112.64,26060.0
2017-09-28 15:00:00,112.64,112.76,112.29,112.49,57830.0,112.64,112.76,112.29,112.49,57830.0
2017-09-28 15:30:00,112.51,112.53,112.27,112.4,68891.0,112.51,112.53,112.27,112.4,68891.0
2017-09-29 09:30:00,112.61,113.48,112.54,113.11,95935.0,112.61,113.48,112.54,113.11,95935.0
2017-09-29 10:00:00,113.12,113.45,112.89,113.27,16771.0,113.12,113.45,112.89,113.27,16771.0
2017-09-29 10:30:00,113.31,113.68,113.22,113.59,40385.0,113.31,113.68,113.22,113.59,40385.0
2017-09-29 11:00:00,113.54,114.08,113.45,113.85,20473.0,113.54,114.08,113.45,113.85,20473.0
2017-09-29 11:30:00,113.84,114.03,113.71,113.73,35251.0,113.84,114.03,113.71,113.73,35251.0
2017-09-29 12:00:00,113.73,113.87,113.7,113.87,21226.0,113.73,113.87,113.7,113.87,21226.0
2017-09-29 12:30:00,113.81,113.91,113.7,113.77,9722.0,113.81,113.91,113.7,113.77,9722.0
2017-09-29 13:00:00,113.77,113.84,113.64,113.64,8687.0,113.77,113.84,113.64,113.64,8687.0
2017-09-29 13:30:00,113.65,113.83,113.6,113.83,10678.0,113.65,113.83,113.6,113.83,10678.0
2017-09-29 14:00:00,113.82,113.82,113.6,113.66,49282.0,113.82,113.82,113.6,113.66,49282.0
2017-09-29 14:30:00,113.71,113.71,113.47,113.66,32130.0,113.71,113.71,113.47,113.66,32130.0
2017-09-29 15:00:00,113.65,113.76,113.57,113.65,50098.0,113.65,113.76,113.57,113.65,50098.0
2017-09-29 15:30:00,113.63,114.16,113.6,113.99,155527.0,113.63,114.16,113.6,113.99,155527.0
2017-10-02 09:30:00,113.51,116.3,113.49,116.3,114916.0,113.51,116.3,113.49,116.3,114916.0
2017-10-02 10:00:00,116.15,116.19,115.3,115.41,79174.0,116.15,116.19,115.3,115.41,79174.0
2017-10-02 10:30:00,115.42,115.47,115.11,115.25,69480.0,115.42,115.47,115.11,115.25,69480.0
2017-10-02 11:00:00,115.28,115.29,114.63,114.63,46258.0,115.28,115.29,114.63,114.63,46258.0
2017-10-02 11:30:00,114.66,114.8,114.01,114.06,78461.0,114.66,114.8,114.01,114.06,78461.0
2017-10-02 12:00:00,114.01,115.25,113.76,115.07,106489.0,114.01,115.25,113.76,115.07,106489.0
2017-10-02 12:30:00,115.08,115.42,114.88,115.42,148962.0,115.08,115.42,114.88,115.42,148962.0
2017-10-02 13:00:00,115.37,115.42,115.17,115.31,44262.0,115.37,115.42,115.17,115.31,44262.0
2017-10-02 13:30:00,115.35,115.37,115.24,115.28,65646.0,115.35,115.37,115.24,115.28,65646.0
2017-10-02 14:00:00,115.28,115.44,115.21,115.44,56530.0,115.28,115.44,115.21,115.44,56530.0
2017-10-02 14:30:00,115.46,115.58,115.3,115.33,19936.0,115.46,115.58,115.3,115.33,19936.0
2017-10-02 15:00:00,115.34,115.76,115.34,115.63,59724.0,115.34,115.76,115.34,115.63,59724.0
2017-10-02 15:30:00,115.61,115.7,115.11,115.23,98975.0,115.61,115.7,115.11,115.23,98975.0
2017-10-03 09:30:00,115.47,116.68,115.17,116.33,47908.0,115.47,116.68,115.17,116.33,47908.0
2017-10-03 10:00:00,116.31,116.4,115.97,116.3,26624.0,116.31,116.4,115.97,116.3,26624.0
2017-10-03 10:30:00,116.25,116.27,115.2,115.91,63679.0,116.25,116.27,115.2,115.91,63679.0
2017-10-03 11:00:00,115.9,116.37,115.86,116.33,27219.0,115.9,116.37,115.86,116.33,27219.0
2017-10-03 11:30:00,116.3,116.33,115.92,116.12,32387.0,116.3,116.33,115.92,116.12,32387.0
2017-10-03 12:00:00,116.17,116.25,115.82,115.82,36986.0,116.17,116.25,115.82,115.82,36986.0
2017-10-03 12:30:00,115.85,115.95,115.5,115.54,27176.0,115.85,115.95,115.5,115.54,27176.0
2017-10-03 13:00:00,115.54,115.7,115.45,115.45,19552.0,115.54,115.7,115.45,115.45,19552.0
2017-10-03 13:30:00,115.45,115.97,115.45,115.78,15409.0,115.45,115.97,115.45,115.78,15409.0
2017-10-03 14:00:00,115.75,115.83,115.64,115.7,14834.0,115.75,115.83,115.64,115.7,14834.0
2017-10-03 14:30:00,115.68,115.74,115.63,115.64,10835.0,115.68,115.74,115.63,115.64,10835.0
2017-10-03 15:00:00,115.66,115.66,115.53,115.56,15366.0,115.66,115.66,115.53,115.56,15366.0
2017-10-03 15:30:00,115.55,115.98,115.54,115.85,103846.0,115.55,115.98,115.54,115.85,103846.0
2017-10-04 09:30:00,115.63,115.87,114.77,115.07,38757.0,115.63,115.87,114.77,115.07,38757.0
2017-10-04 10:00:00,115.16,115.7,115.15,115.43,16399.0,115.16,115.7,115.15,115.43,16399.0
2017-10-04 10:30:00,115.42,115.67,115.33,115.6,15947.0,115.42,115.67,115.33,115.6,15947.0
2017-10-04 11:00:00,115.59,115.66,114.99,115.18,25022.0,115.59,115.66,114.99,115.18,25022.0
2017-10-04 11:30:00,115.29,115.71,115.25,115.69,11836.0,115.29,115.71,115.25,115.69,11836.0
2017-10-04 12:00:00,115.65,116.03,115.64,115.7,15144.0,115.65,116.03,115.64,115.7,15144.0
2017-10-04 12:30:00,115.72,115.75,115.58,115.68,7502.0,115.72,115.75,115.58,115.68,7502.0
2017-10-04 13:00:00,115.7,115.73,115.47,115.5,11623.0,115.7,115.73,115.47,115.5,11623.0
2017-10-04 13:30:00,115.49,115.49,115.22,115.37,10125.0,115.49,115.49,115.22,115.37,10125.0
2017-10-04 14:00:00,115.4,115.56,115.35,115.54,6623.0,115.4,115.56,115.35,115.54,6623.0
2017-10-04 14:30:00,115.53,115.67,115.48,115.66,14084.0,115.53,115.67,115.48,115.66,14084.0
2017-10-04 15:00:00,115.64,115.7,115.59,115.68,10461.0,115.64,115.7,115.59,115.68,10461.0
2017-10-04 15:30:00,115.69,115.87,115.67,115.77,31113.0,115.69,115.87,115.67,115.77,31113.0
2017-10-05 09:30:00,116.22,116.4,115.16,115.16,46289.0,116.22,116.4,115.16,115.16,46289.0
2017-10-05 10:00:00,115.15,115.9,115.13,115.61,36134.0,115.15,115.9,115.13,115.61,36134.0
2017-10-05 10:30:00,115.47,116.03,115.47,115.94,30991.0,115.47,116.03,115.47,115.94,30991.0
2017-10-05 11:00:00,115.92,116.0,115.7,115.79,44960.0,115.92,116.0,115.7,115.79,44960.0
2017-10-05 11:30:00,115.79,116.05,115.75,115.8,12447.0,115.79,116.05,115.75,115.8,12447.0
2017-10-05 12:00:00,115.86,116.03,115.8,115.94,30193.0,115.86,116.03,115.8,115.94,30193.0
2017-10-05 12:30:00,115.94,115.95,115.77,115.78,11457.0,115.94,115.95,115.77,115.78,11457.0
2017-10-05 13:00:00,115.79,115.92,115.76,115.9,10543.0,115.79,115.92,115.76,115.9,10543.0
2017-10-05 13:30:00,115.92,116.0,115.79,115.91,20849.0,115.92,116.0,115.79,115.91,20849.0
2017-10-05 14:00:00,115.91,115.99,115.88,115.93,21055.0,115.91,115.99,115.88,115.93,21055.0
2017-10-05 14:30:00,115.94,115.99,115.82,115.9,42376.0,115.94,115.99,115.82,115.9,42376.0
2017-10-05 15:00:00,115.91,116.02,115.82,115.92,69752.0,115.91,116.02,115.82,115.92,69752.0
2017-10-05 15:30:00,115.92,116.11,115.76,116.0,89881.0,115.92,116.11,115.76,116.0,89881.0
2017-10-06 09:30:00,116.12,116.56,115.69,116.48,44513.0,116.12,116.56,115.69,116.48,44513.0
2017-10-06 10:00:00,116.55,117.11,116.51,117.02,57596.0,116.55,117.11,116.51,117.02,57596.0
2017-10-06 10:30:00,116.99,116.99,116.29,116.71,35217.0,116.99,116.99,116.29,116.71,35217.0
2017-10-06 11:00:00,116.7,116.83,116.46,116.48,19251.0,116.7,116.83,116.46,116.48,19251.0
2017-10-06 11:30:00,116.45,116.73,116.42,116.73,13980.0,116.45,116.73,116.42,116.73,13980.0
2017-10-06 12:00:00,116.71,116.76,116.59,116.64,27853.0,116.71,116.76,116.59,116.64,27853.0
2017-10-06 12:30:00,116.68,116.82,116.65,116.72,78596.0,116.68,116.82,116.65,116.72,78596.0
2017-10-06 13:00:00,116.71,116.73,116.55,116.68,9723.0,116.71,116.73,116.55,116.68,9723.0
2017-10-06 13:30:00,116.69,116.79,116.61,116.66,37202.0,116.69,116.79,116.61,116.66,37202.0
2017-10-06 14:00:00,116.66,116.84,116.61,116.73,28720.0,116.66,116.84,116.61,116.73,28720.0
2017-10-06 14:30:00,116.74,116.9,116.69,116.87,126708.0,116.74,116.9,116.69,116.87,126708.0
2017-10-06 15:00:00,116.82,116.96,116.76,116.85,56746.0,116.82,116.96,116.76,116.85,56746.0
2017-10-06 15:30:00,116.83,116.87,116.67,116.7,80156.0,116.83,116.87,116.67,116.7,80156.0
2017-10-09 09:30:00,116.64,116.98,115.71,116.31,45894.0,116.64,116.98,115.71,116.31,45894.0
2017-10-09 10:00:00,116.28,116.59,116.2,116.31,24616.0,116.28,116.59,116.2,116.31,24616.0
2017-10-09 10:30:00,116.32,116.48,116.24,116.27,43570.0,116.32,116.48,116.24,116.27,43570.0
2017-10-09 11:00:00,116.28,116.45,116.27,116.27,15965.0,116.28,116.45,116.27,116.27,15965.0
2017-10-09 11:30:00,116.32,116.43,116.21,116.27,15705.0,116.32,116.43,116.21,116.27,15705.0
2017-10-09 12:00:00,116.26,116.39,116.15,116.15,20670.0,116.26,116.39,116.15,116.15,20670.0
2017-10-09 12:30:00,116.18,116.27,116.14,116.17,9667.0,116.18,116.27,116.14,116.17,9667.0
2017-10-09 13:00:00,116.19,116.19,115.98,116.1,14083.0,116.19,116.19,115.98,116.1,14083.0
2017-10-09 13:30:00,116.11,116.23,115.95,115.98,14468.0,116.11,116.23,115.95,115.98,14468.0
2017-10-09 14:00:00,115.95,116.17,115.95,116.07,29885.0,115.95,116.17,115.95,116.07,29885.0
2017-10-09 14:30:00,116.07,116.09,115.96,116.08,26579.0,116.07,116.09,115.96,116.08,26579.0
2017-10-09 15:00:00,116.06,116.13,115.89,116.1,24260.0,116.06,116.13,115.89,116.1,24260.0
2017-10-09 15:30:00,116.1,116.18,115.98,116.11,57302.0,116.1,116.18,115.98,116.11,57302.0
2017-10-10 09:30:00,116.25,117.38,116.22,117.26,100021.0,116.25,117.38,116.22,117.26,100021.0
2017-10-10 10:00:00,117.21,117.44,117.04,117.35,46312.0,117.21,117.44,117.04,117.35,46312.0
2017-10-10 10:30:00,117.38,117.45,117.26,117.32,21687.0,117.38,117.45,117.26,117.32,21687.0
2017-10-10 11:00:00,117.35,117.38,117.12,117.16,38107.0,117.35,117.38,117.12,117.16,38107.0
2017-10-10 11:30:00,117.17,117.3,117.04,117.07,17455.0,117.17,117.3,117.04,117.07,17455.0
2017-10-10 12:00:00,117.07,117.08,116.82,116.83,56882.0,117.07,117.08,116.82,116.83,56882.0
2017-10-10 12:30:00,116.81,117.12,116.81,117.12,17633.0,116.81,117.12,116.81,117.12,17633.0
2017-10-10 13:00:00,117.14,117.32,117.09,117.31,17884.0,117.14,117.32,117.09,117.31,17884.0
2017-10-10 13:30:00,117.32,117.32,116.95,117.02,24299.0,117.32,117.32,116.95,117.02,24299.0
2017-10-10 14:00:00,116.99,117.04,116.62,116.67,15764.0,116.99,117.04,116.62,116.67,15764.0
2017-10-10 14:30:00,116.71,116.83,116.6,116.82,16754.0,116.71,116.83,116.6,116.82,16754.0
2017-10-10 15:00:00,116.78,117.05,116.77,117.04,22079.0,116.78,117.05,116.77,117.04,22079.0
2017-10-10 15:30:00,117.04,117.31,117.04,117.28,61341.0,117.04,117.31,117.04,117.28,61341.0
2017-10-11 09:30:00,116.95,117.22,116.55,116.64,19493.0,116.95,117.22,116.55,116.64,19493.0
2017-10-11 10:00:00,116.82,117.32,116.69,117.29,22190.0,116.82,117.32,116.69,117.29,22190.0
2017-10-11 10:30:00,117.23,117.31,116.95,117.05,8714.0,117.23,117.31,116.95,117.05,8714.0
2017-10-11 11:00:00,117.03,117.4,116.97,117.39,24407.0,117.03,117.4,116.97,117.39,24407.0
2017-10-11 11:30:00,117.38,117.47,117.34,117.47,9531.0,117.38,117.47,117.34,117.47,9531.0
2017-10-11 12:00:00,117.41,117.58,117.34,117.58,8326.0,117.41,117.58,117.34,117.58,8326.0
2017-10-11 12:30:00,117.6,117.6,117.38,117.51,6391.0,117.6,117.6,117.38,117.51,6391.0
2017-10-11 13:00:00,117.51,117.76,117.37,117.65,13085.0,117.51,117.76,117.37,117.65,13085.0
2017-10-11 13:30:00,117.6,117.6,117.25,117.25,48085.0,117.6,117.6,117.25,117.25,48085.0
2017-10-11 14:00:00,117.27,117.66,117.27,117.56,21475.0,117.27,117.66,117.27,117.56,21475.0
2017-10-11 14:30:00,117.49,117.63,117.36,117.38,17343.0,117.49,117.63,117.36,117.38,17343.0
2017-10-11 15:00:00,117.35,117.59,117.35,117.46,43396.0,117.35,117.59,117.35,117.46,43396.0
2017-10-11 15:30:00,117.49,117.75,117.45,117.69,65948.0,117.49,117.75,117.45,117.69,65948.0
2017-10-12 09:30:00,117.72,118.02,117.5,117.9,33944.0,117.72,118.02,117.5,117.9,33944.0
2017-10-12 10:00:00,117.89,117.98,117.71,117.75,36469.0,117.89,117.98,117.71,117.75,36469.0
2017-10-12 10:30:00,117.71,118.14,117.64,118.08,14641.0,117.71,118.14,117.64,118.08,14641.0
2017-10-12 11:00:00,118.02,118.06,117.78,117.91,12956.0,118.02,118.06,117.78,117.91,12956.0
2017-10-12 11:30:00,117.94,118.05,117.84,117.97,52157.0,117.94,118.05,117.84,117.97,52157.0
2017-10-12 12:00:00,117.93,118.03,117.82,117.85,10556.0,117.93,118.03,117.82,117.85,10556.0
2017-10-12 12:30:00,117.84,118.05,117.8,117.97,47596.0,117.84,118.05,117.8,117.97,47596.0
2017-10-12 13:00:00,117.96,118.24,117.96,118.13,14040.0,117.96,118.24,117.96,118.13,14040.0
2017-10-12 13:30:00,118.12,118.21,118.02,118.11,16515.0,118.12,118.21,118.02,118.11,16515.0
2017-10-12 14:00:00,118.12,118.12,117.95,117.99,15294.0,118.12,118.12,117.95,117.99,15294.0
2017-10-12 14:30:00,117.97,118.08,117.93,117.99,15193.0,117.97,118.08,117.93,117.99,15193.0
2017-10-12 15:00:00,117.96,118.12,117.92,117.98,23363.0,117.96,118.12,117.92,117.98,23363.0
2017-10-12 15:30:00,118.01,118.01,117.63,117.75,117979.0,118.01,118.01,117.63,117.75,117979.0
2017-10-13 09:30:00,118.68,118.93,118.22,118.26,120754.0,118.68,118.93,118.22,118.26,120754.0
2017-10-13 10:00:00,118.26,118.84,118.26,118.8,68187.0,118.26,118.84,118.26,118.8,68187.0
2017-10-13 10:30:00,118.82,118.83,118.29,118.62,63850.0,118.82,118.83,118.29,118.62,63850.0
2017-10-13 11:00:00,118.59,119.2,118.47,119.09,44151.0,118.59,119.2,118.47,119.09,44151.0
2017-10-13 11:30:00,119.1,119.1,118.82,119.06,16299.0,119.1,119.1,118.82,119.06,16299.0
2017-10-13 12:00:00,119.0,119.07,118.96,118.97,27631.0,119.0,119.07,118.96,118.97,27631.0
2017-10-13 12:30:00,119.0,119.05,118.86,118.96,11482.0,119.0,119.05,118.86,118.96,11482.0
2017-10-13 13:00:00,119.01,119.05,118.92,118.97,19597.0,119.01,119.05,118.92,118.97,19597.0
2017-10-13 13:30:00,118.97,119.0,118.91,118.98,14288.0,118.97,119.0,118.91,118.98,14288.0
2017-10-13 14:00:00,118.99,119.07,118.97,119.02,21038.0,118.99,119.07,118.97,119.02,21038.0
2017-10-13 14:30:00,119.03,119.04,118.96,119.03,23934.0,119.03,119.04,118.96,119.03,23934.0
2017-10-13 15:00:00,119.03,119.13,118.91,119.06,37720.0,119.03,119.13,118.91,119.06,37720.0
2017-10-13 15:30:00,119.05,119.2,118.77,119.13,108327.0,119.05,119.2,118.77,119.13,108327.0
2017-10-16 09:30:00,118.64,118.76,117.9,118.46,133713.0,118.64,118.76,117.9,118.46,133713.0
2017-10-16 10:00:00,118.41,118.68,117.67,118.06,50432.0,118.41,118.68,117.67,118.06,50432.0
2017-10-16 10:30:00,118.0,118.26,117.85,118.25,26545.0,118.0,118.26,117.85,118.25,26545.0
2017-10-16 11:00:00,118.26,118.68,118.24,118.6,26107.0,118.26,118.68,118.24,118.6,26107.0
2017-10-16 11:30:00,118.61,118.86,118.56,118.8,18432.0,118.61,118.86,118.56,118.8,18432.0
2017-10-16 12:00:00,118.81,118.81,118.15,118.2,16921.0,118.81,118.81,118.15,118.2,16921.0
2017-10-16 12:30:00,118.26,118.57,118.26,118.54,17848.0,118.26,118.57,118.26,118.54,17848.0
2017-10-16 13:00:00,118.52,118.63,118.42,118.42,10816.0,118.52,118.63,118.42,118.42,10816.0
2017-10-16 13:30:00,118.38,118.53,118.32,118.32,14877.0,118.38,118.53,118.32,118.32,14877.0
2017-10-16 14:00:00,118.34,118.52,118.33,118.46,13608.0,118.34,118.52,118.33,118.46,13608.0
2017-10-16 14:30:00,118.48,118.53,118.14,118.14,47433.0,118.48,118.53,118.14,118.14,47433.0
2017-10-16 15:00:00,118.13,118.31,118.11,118.11,34792.0,118.13,118.31,118.11,118.11,34792.0
2017-10-16 15:30:00,118.1,118.17,117.96,118.08,81487.0,118.1,118.17,117.96,118.08,81487.0
2017-10-17 09:30:00,117.49,117.7,113.54,115.74,427349.0,117.49,117.7,113.54,115.74,427349.0
2017-10-17 10:00:00,115.74,116.47,115.6,115.93,152909.0,115.74,116.47,115.6,115.93,152909.0
2017-10-17 10:30:00,115.93,115.93,115.1,115.57,103205.0,115.93,115.93,115.1,115.57,103205.0
2017-10-17 11:00:00,115.56,116.37,115.44,116.18,478524.0,115.56,116.37,115.44,116.18,478524.0
2017-10-17 11:30:00,116.17,116.48,116.12,116.42,27995.0,116.17,116.48,116.12,116.42,27995.0
2017-10-17 12:00:00,116.45,116.89,116.41,116.88,36261.0,116.45,116.89,116.41,116.88,36261.0
2017-10-17 12:30:00,116.83,116.92,116.61,116.77,31765.0,116.83,116.92,116.61,116.77,31765.0
2017-10-17 13:00:00,116.76,117.05,116.74,116.77,24721.0,116.76,117.05,116.74,116.77,24721.0
2017-10-17 13:30:00,116.77,116.83,116.7,116.75,119414.0,116.77,116.83,116.7,116.75,119414.0
2017-10-17 14:00:00,116.79,117.22,116.77,117.12,31635.0,116.79,117.22,116.77,117.12,31635.0
2017-10-17 14:30:00,117.1,117.11,116.83,116.92,34005.0,117.1,117.11,116.83,116.92,34005.0
2017-10-17 15:00:00,116.91,116.99,116.74,116.84,58235.0,116.91,116.99,116.74,116.84,58235.0
2017-10-17 15:30:00,116.89,117.03,116.74,116.92,179216.0,116.89,117.03,116.74,116.92,179216.0
2017-10-18 09:30:00,117.62,117.9,116.87,116.99,99085.0,117.62,117.9,116.87,116.99,99085.0
2017-10-18 10:00:00,116.97,117.55,116.74,117.12,61394.0,116.97,117.55,116.74,117.12,61394.0
2017-10-18 10:30:00,117.13,117.56,117.04,117.25,59667.0,117.13,117.56,117.04,117.25,59667.0
2017-10-18 11:00:00,117.22,117.48,117.15,117.29,36536.0,117.22,117.48,117.15,117.29,36536.0
2017-10-18 11:30:00,117.34,117.63,117.32,117.57,33480.0,117.34,117.63,117.32,117.57,33480.0
2017-10-18 12:00:00,117.57,117.57,117.44,117.54,29902.0,117.57,117.57,117.44,117.54,29902.0
2017-10-18 12:30:00,117.55,117.61,117.35,117.43,24286.0,117.55,117.61,117.35,117.43,24286.0
2017-10-18 13:00:00,117.46,117.54,117.34,117.49,27225.0,117.46,117.54,117.34,117.49,27225.0
2017-10-18 13:30:00,117.5,117.68,117.43,117.46,22108.0,117.5,117.68,117.43,117.46,22108.0
2017-10-18 14:00:00,117.46,117.65,117.25,117.35,39334.0,117.46,117.65,117.25,117.35,39334.0
2017-10-18 14:30:00,117.35,117.89,117.33,117.75,36288.0,117.35,117.89,117.33,117.75,36288.0
2017-10-18 15:00:00,117.73,117.84,117.71,117.74,25906.0,117.73,117.84,117.71,117.74,25906.0
2017-10-18 15:30:00,117.73,118.05,117.71,118.01,125411.0,117.73,118.05,117.71,118.01,125411.0
2017-10-19 09:30:00,117.74,118.19,116.54,117.09,78194.0,117.74,118.19,116.54,117.09,78194.0
2017-10-19 10:00:00,117.05,117.15,116.8,117.08,32073.0,117.05,117.15,116.8,117.08,32073.0
2017-10-19 10:30:00,117.11,117.68,117.05,117.63,35084.0,117.11,117.68,117.05,117.63,35084.0
2017-10-19 11:00:00,117.62,117.79,117.41,117.59,51229.0,117.62,117.79,117.41,117.59,51229.0
2017-10-19 11:30:00,117.54,118.28,117.3,117.39,48552.0,117.54,118.28,117.3,117.39,48552.0
2017-10-19 12:00:00,117.37,117.55,117.21,117.46,18728.0,117.37,117.55,117.21,117.46,18728.0
2017-10-19 12:30:00,117.51,117.79,117.5,117.78,11464.0,117.51,117.79,117.5,117.78,11464.0
2017-10-19 13:00:00,117.79,117.85,117.65,117.79,12194.0,117.79,117.85,117.65,117.79,12194.0
2017-10-19 13:30:00,117.72,117.88,117.72,117.85,6141.0,117.72,117.88,117.72,117.85,6141.0
2017-10-19 14:00:00,117.87,118.0,117.85,117.94,11598.0,117.87,118.0,117.85,117.94,11598.0
2017-10-19 14:30:00,117.94,118.02,117.73,117.73,25618.0,117.94,118.02,117.73,117.73,25618.0
2017-10-19 15:00:00,117.73,117.99,117.69,117.9,48888.0,117.73,117.99,117.69,117.9,48888.0
2017-10-19 15:30:00,117.9,118.07,117.8,117.9,81595.0,117.9,118.07,117.8,117.9,81595.0
2017-10-20 09:30:00,118.66,118.66,118.04,118.23,98662.0,118.66,118.66,118.04,118.23,98662.0
2017-10-20 10:00:00,118.21,118.39,117.85,118.06,30145.0,118.21,118.39,117.85,118.06,30145.0
2017-10-20 10:30:00,118.08,118.16,117.81,118.01,29321.0,118.08,118.16,117.81,118.01,29321.0
2017-10-20 11:00:00,118.0,118.22,118.0,118.13,68812.0,118.0,118.22,118.0,118.13,68812.0
2017-10-20 11:30:00,118.16,118.57,118.13,118.52,147054.0,118.16,118.57,118.13,118.52,147054.0
2017-10-20 12:00:00,118.51,118.75,118.51,118.63,46506.0,118.51,118.75,118.51,118.63,46506.0
2017-10-20 12:30:00,118.7,118.82,118.5,118.79,28381.0,118.7,118.82,118.5,118.79,28381.0
2017-10-20 13:00:00,118.78,118.78,118.63,118.67,18841.0,118.78,118.78,118.63,118.67,18841.0
2017-10-20 13:30:00,118.66,118.88,118.64,118.83,27507.0,118.66,118.88,118.64,118.83,27507.0
2017-10-20 14:00:00,118.86,118.9,118.68,118.76,32723.0,118.86,118.9,118.68,118.76,32723.0
2017-10-20 14:30:00,118.76,118.83,118.57,118.66,46052.0,118.76,118.83,118.57,118.66,46052.0
2017-10-20 15:00:00,118.65,118.68,118.52,118.54,25003.0,118.65,118.68,118.52,118.54,25003.0
2017-10-20 15:30:00,118.56,118.62,118.46,118.5,70532.0,118.56,118.62,118.46,118.5,70532.0
2017-10-23 09:30:00,119.0,119.0,117.59,117.97,73726.0,119.0,119.0,117.59,117.97,73726.0
2017-10-23 10:00:00,117.97,118.05,117.36,117.48,148151.0,117.97,118.05,117.36,117.48,148151.0
2017-10-23 10:30:00,117.48,117.8,117.45,117.6,84019.0,117.48,117.8,117.45,117.6,84019.0
2017-10-23 11:00:00,117.61,117.95,117.59,117.9,31489.0,117.61,117.95,117.59,117.9,31489.0
2017-10-23 11:30:00,117.89,118.05,117.7,117.95,76300.0,117.89,118.05,117.7,117.95,76300.0
2017-10-23 12:00:00,117.97,118.02,117.84,117.88,37474.0,117.97,118.02,117.84,117.88,37474.0
2017-10-23 12:30:00,117.9,118.1,117.89,118.02,23915.0,117.9,118.1,117.89,118.02,23915.0
2017-10-23 13:00:00,118.07,118.09,117.86,118.0,26333.0,118.07,118.09,117.86,118.0,26333.0
2017-10-23 13:30:00,117.96,117.99,117.77,117.84,56245.0,117.96,117.99,117.77,117.84,56245.0
2017-10-23 14:00:00,117.85,118.02,117.55,117.61,43751.0,117.85,118.02,117.55,117.61,43751.0
2017-10-23 14:30:00,117.61,117.73,117.59,117.7,34585.0,117.61,117.73,117.59,117.7,34585.0
2017-10-23 15:00:00,117.67,117.73,117.19,117.34,69905.0,117.67,117.73,117.19,117.34,69905.0
2017-10-23 15:30:00,117.33,117.54,117.24,117.49,129052.0,117.33,117.54,117.24,117.49,129052.0
2017-10-24 09:30:00,118.05,118.48,117.55,117.87,109287.0,118.05,118.48,117.55,117.87,109287.0
2017-10-24 10:00:00,117.87,117.96,117.59,117.6,37936.0,117.87,117.96,117.59,117.6,37936.0
2017-10-24 10:30:00,117.6,118.08,117.43,117.59,57041.0,117.6,118.08,117.43,117.59,57041.0
2017-10-24 11:00:00,117.68,117.77,117.6,117.6,18521.0,117.68,117.77,117.6,117.6,18521.0
2017-10-24 11:30:00,117.63,117.69,117.46,117.67,26987.0,117.63,117.69,117.46,117.67,26987.0
2017-10-24 12:00:00,117.66,117.7,117.28,117.38,81979.0,117.66,117.7,117.28,117.38,81979.0
2017-10-24 12:30:00,117.38,117.4,117.0,117.24,38572.0,117.38,117.4,117.0,117.24,38572.0
2017-10-24 13:00:00,117.22,117.29,117.19,117.29,17352.0,117.22,117.29,117.19,117.29,17352.0
2017-10-24 13:30:00,117.35,117.52,117.27,117.28,24512.0,117.35,117.52,117.27,117.28,24512.0
2017-10-24 14:00:00,117.3,117.35,117.16,117.32,43393.0,117.3,117.35,117.16,117.32,43393.0
2017-10-24 14:30:00,117.3,117.47,117.3,117.42,52876.0,117.3,117.47,117.3,117.42,52876.0
2017-10-24 15:00:00,117.42,117.57,117.37,117.56,55140.0,117.42,117.57,117.37,117.56,55140.0
2017-10-24 15:30:00,117.56,117.68,117.14,117.27,149133.0,117.56,117.68,117.14,117.27,149133.0
2017-10-25 09:30:00,117.36,117.36,116.51,116.63,83328.0,117.36,117.36,116.51,116.63,83328.0
2017-10-25 10:00:00,116.62,116.8,116.38,116.64,119849.0,116.62,116.8,116.38,116.64,119849.0
2017-10-25 10:30:00,116.64,116.73,116.24,116.47,41345.0,116.64,116.73,116.24,116.47,41345.0
2017-10-25 11:00:00,116.49,116.49,115.51,116.21,68356.0,116.49,116.49,115.51,116.21,68356.0
2017-10-25 11:30:00,116.18,116.26,115.56,115.65,54563.0,116.18,116.26,115.56,115.65,54563.0
2017-10-25 12:00:00,115.66,115.87,115.27,115.27,33075.0,115.66,115.87,115.27,115.27,33075.0
2017-10-25 12:30:00,115.26,116.09,115.26,116.09,26373.0,115.26,116.09,115.26,116.09,26373.0
2017-10-25 13:00:00,116.05,116.27,115.86,116.15,29654.0,116.05,116.27,115.86,116.15,29654.0
2017-10-25 13:30:00,116.14,116.19,115.69,115.82,32150.0,116.14,116.19,115.69,115.82,32150.0
2017-10-25 14:00:00,115.8,115.9,115.52,115.77,41355.0,115.8,115.9,115.52,115.77,41355.0
2017-10-25 14:30:00,115.75,115.8,115.56,115.77,38757.0,115.75,115.8,115.56,115.77,38757.0
2017-10-25 15:00:00,115.8,115.8,115.51,115.75,59237.0,115.8,115.8,115.51,115.75,59237.0
2017-10-25 15:30:00,115.78,115.78,115.42,115.56,170348.0,115.78,115.78,115.42,115.56,170348.0
2017-10-26 09:30:00,116.62,116.79,116.2,116.44,65198.0,116.62,116.79,116.2,116.44,65198.0
2017-10-26 10:00:00,116.4,116.44,115.64,115.79,62124.0,116.4,116.44,115.64,115.79,62124.0
2017-10-26 10:30:00,115.79,116.08,115.61,115.97,69830.0,115.79,116.08,115.61,115.97,69830.0
2017-10-26 11:00:00,115.96,115.99,115.78,115.83,73189.0,115.96,115.99,115.78,115.83,73189.0
2017-10-26 11:30:00,115.83,115.86,115.55,115.58,32652.0,115.83,115.86,115.55,115.58,32652.0
2017-10-26 12:00:00,115.62,115.62,115.14,115.2,72823.0,115.62,115.62,115.14,115.2,72823.0
2017-10-26 12:30:00,115.2,115.61,115.19,115.57,67813.0,115.2,115.61,115.19,115.57,67813.0
2017-10-26 13:00:00,115.58,116.06,115.53,116.02,43963.0,115.58,116.06,115.53,116.02,43963.0
2017-10-26 13:30:00,115.99,116.23,115.55,115.71,50875.0,115.99,116.23,115.55,115.71,50875.0
2017-10-26 14:00:00,115.8,116.03,115.78,115.95,42889.0,115.8,116.03,115.78,115.95,42889.0
2017-10-26 14:30:00,115.97,116.29,115.92,116.13,64593.0,115.97,116.29,115.92,116.13,64593.0
2017-10-26 15:00:00,116.09,116.27,115.97,116.14,74553.0,116.09,116.27,115.97,116.14,74553.0
2017-10-26 15:30:00,116.17,116.18,115.82,115.89,145100.0,116.17,116.18,115.82,115.89,145100.0
2017-10-27 09:30:00,116.33,116.33,115.35,116.05,193247.0,116.33,116.33,115.35,116.05,193247.0
2017-10-27 10:00:00,116.0,116.73,116.0,116.71,85292.0,116.0,116.73,116.0,116.71,85292.0
2017-10-27 10:30:00,116.74,117.13,116.63,116.96,56757.0,116.74,117.13,116.63,116.96,56757.0
2017-10-27 11:00:00,116.95,117.41,116.77,117.18,36086.0,116.95,117.41,116.77,117.18,36086.0
2017-10-27 11:30:00,117.18,117.82,117.17,117.82,36039.0,117.18,117.82,117.17,117.82,36039.0
2017-10-27 12:00:00,117.76,117.96,117.69,117.87,29445.0,117.76,117.96,117.69,117.87,29445.0
2017-10-27 12:30:00,117.86,117.86,117.5,117.54,36923.0,117.86,117.86,117.5,117.54,36923.0
2017-10-27 13:00:00,117.48,117.5,116.95,117.07,60778.0,117.48,117.5,116.95,117.07,60778.0
2017-10-27 13:30:00,117.1,117.15,116.9,116.99,49643.0,117.1,117.15,116.9,116.99,49643.0
2017-10-27 14:00:00,116.98,117.27,116.97,117.27,54036.0,116.98,117.27,116.97,117.27,54036.0
2017-10-27 14:30:00,117.26,117.26,116.76,117.17,89033.0,117.26,117.26,116.76,117.17,89033.0
2017-10-27 15:00:00,117.16,117.47,117.12,117.24,58204.0,117.16,117.47,117.12,117.24,58204.0
2017-10-27 15:30:00,117.24,117.59,117.08,117.49,148560.0,117.24,117.59,117.08,117.49,148560.0
2017-10-30 09:30:00,117.22,117.22,116.2,116.69,96831.0,117.22,117.22,116.2,116.69,96831.0
2017-10-30 10:00:00,116.65,116.97,116.38,116.67,77108.0,116.65,116.97,116.38,116.67,77108.0
2017-10-30 10:30:00,116.63,117.0,116.53,116.92,106542.0,116.63,117.0,116.53,116.92,106542.0
2017-10-30 11:00:00,116.96,117.1,116.8,116.87,54372.0,116.96,117.1,116.8,116.87,54372.0
2017-10-30 11:30:00,116.86,116.99,116.67,116.78,32243.0,116.86,116.99,116.67,116.78,32243.0
2017-10-30 12:00:00,116.79,116.79,116.21,116.45,41315.0,116.79,116.79,116.21,116.45,41315.0
2017-10-30 12:30:00,116.42,116.94,116.41,116.79,72862.0,116.42,116.94,116.41,116.79,72862.0
2017-10-30 13:00:00,116.84,116.95,116.58,116.73,39528.0,116.84,116.95,116.58,116.73,39528.0
2017-10-30 13:30:00,116.73,116.78,116.42,116.65,41655.0,116.73,116.78,116.42,116.65,41655.0
2017-10-30 14:00:00,116.65,116.94,116.42,116.5,61045.0,116.65,116.94,116.42,116.5,61045.0
2017-10-30 14:30:00,116.45,116.5,116.16,116.38,68077.0,116.45,116.5,116.16,116.38,68077.0
2017-10-30 15:00:00,116.4,116.45,115.82,116.19,121725.0,116.4,116.45,115.82,116.19,121725.0
2017-10-30 15:30:00,116.16,116.57,116.11,116.48,220727.0,116.16,116.57,116.11,116.48,220727.0
2017-10-31 09:30:00,116.75,117.84,116.0,117.53,87951.0,116.75,117.84,116.0,117.53,87951.0
2017-10-31 10:00:00,117.56,117.88,117.36,117.88,87539.0,117.56,117.88,117.36,117.88,87539.0
2017-10-31 10:30:00,117.89,118.09,117.62,117.69,114878.0,117.89,118.09,117.62,117.69,114878.0
2017-10-31 11:00:00,117.69,117.85,117.5,117.79,109309.0,117.69,117.85,117.5,117.79,109309.0
2017-10-31 11:30:00,117.79,118.19,117.76,118.17,67703.0,117.79,118.19,117.76,118.17,67703.0
2017-10-31 12:00:00,118.14,118.34,117.85,118.27,84525.0,118.14,118.34,117.85,118.27,84525.0
2017-10-31 12:30:00,118.28,118.39,118.04,118.12,84021.0,118.28,118.39,118.04,118.12,84021.0
2017-10-31 13:00:00,118.19,118.22,117.67,117.84,36766.0,118.19,118.22,117.67,117.84,36766.0
2017-10-31 13:30:00,117.82,117.83,117.29,117.32,70381.0,117.82,117.83,117.29,117.32,70381.0
2017-10-31 14:00:00,117.33,117.72,117.25,117.67,72966.0,117.33,117.72,117.25,117.67,72966.0
2017-10-31 14:30:00,117.68,117.7,117.25,117.25,63300.0,117.68,117.7,117.25,117.25,63300.0
2017-10-31 15:00:00,117.23,117.64,117.12,117.62,115936.0,117.23,117.64,117.12,117.62,115936.0
2017-10-31 15:30:00,117.61,117.95,117.28,117.71,398588.0,117.61,117.95,117.28,117.71,398588.0
2017-11-01 09:30:00,107.0,110.0,105.87,106.73,1898906.0,107.0,110.0,105.87,106.73,1898906.0
2017-11-01 10:00:00,106.76,107.2,105.55,106.8,718829.0,106.76,107.2,105.55,106.8,718829.0
2017-11-01 10:30:00,106.8,106.92,105.62,106.11,370631.0,106.8,106.92,105.62,106.11,370631.0
2017-11-01 11:00:00,106.12,106.17,105.25,105.25,466885.0,106.12,106.17,105.25,105.25,466885.0
2017-11-01 11:30:00,105.27,105.58,104.3,104.33,603217.0,105.27,105.58,104.3,104.33,603217.0
2017-11-01 12:00:00,104.34,104.87,103.66,104.72,640456.0,104.34,104.87,103.66,104.72,640456.0
2017-11-01 12:30:00,104.72,105.09,103.82,103.96,426235.0,104.72,105.09,103.82,103.96,426235.0
2017-11-01 13:00:00,103.96,104.08,103.17,103.49,326224.0,103.96,104.08,103.17,103.49,326224.0
2017-11-01 13:30:00,103.45,103.56,102.83,102.98,369173.0,103.45,103.56,102.83,102.98,369173.0
2017-11-01 14:00:00,102.98,103.41,102.25,102.38,450278.0,102.98,103.41,102.25,102.38,450278.0
2017-11-01 14:30:00,102.37,103.33,102.3,102.49,391219.0,102.37,103.33,102.3,102.49,391219.0
2017-11-01 15:00:00,102.54,103.33,102.54,103.18,515096.0,102.54,103.33,102.54,103.18,515096.0
2017-11-01 15:30:00,103.17,103.56,102.43,103.01,809076.0,103.17,103.56,102.43,103.01,809076.0
2017-11-02 09:30:00,103.73,105.75,103.53,105.33,392721.0,103.73,105.75,103.53,105.33,392721.0
2017-11-02 10:00:00,105.31,105.75,105.02,105.02,255994.0,105.31,105.75,105.02,105.02,255994.0
2017-11-02 10:30:00,105.07,105.48,105.0,105.2,146278.0,105.07,105.48,105.0,105.2,146278.0
2017-11-02 11:00:00,105.2,105.72,105.18,105.52,140840.0,105.2,105.72,105.18,105.52,140840.0
2017-11-02 11:30:00,105.51,105.84,105.37,105.57,112126.0,105.51,105.84,105.37,105.57,112126.0
2017-11-02 12:00:00,105.55,105.82,105.49,105.67,76591.0,105.55,105.82,105.49,105.67,76591.0
2017-11-02 12:30:00,105.66,105.66,105.26,105.57,68594.0,105.66,105.66,105.26,105.57,68594.0
2017-11-02 13:00:00,105.57,105.77,105.38,105.41,91758.0,105.57,105.77,105.38,105.41,91758.0
2017-11-02 13:30:00,105.4,106.0,105.36,106.0,142684.0,105.4,106.0,105.36,106.0,142684.0
2017-11-02 14:00:00,106.0,106.68,105.91,106.59,281943.0,106.0,106.68,105.91,106.59,281943.0
2017-11-02 14:30:00,106.58,106.9,106.43,106.8,218703.0,106.58,106.9,106.43,106.8,218703.0
2017-11-02 15:00:00,106.81,106.96,106.53,106.85,237098.0,106.81,106.96,106.53,106.85,237098.0
2017-11-02 15:30:00,106.83,106.9,106.59,106.62,323141.0,106.83,106.9,106.59,106.62,323141.0
2017-11-03 09:30:00,106.65,106.91,105.72,105.72,201961.0,106.65,106.91,105.72,105.72,201961.0
2017-11-03 10:00:00,105.66,105.92,105.52,105.78,94151.0,105.66,105.92,105.52,105.78,94151.0
2017-11-03 10:30:00,105.79,106.06,105.57,105.99,107749.0,105.79,106.06,105.57,105.99,107749.0
2017-11-03 11:00:00,105.98,106.11,105.74,105.9,159088.0,105.98,106.11,105.74,105.9,159088.0
2017-11-03 11:30:00,105.91,105.91,105.34,105.54,123542.0,105.91,105.91,105.34,105.54,123542.0
2017-11-03 12:00:00,105.57,106.04,105.52,105.83,127594.0,105.57,106.04,105.52,105.83,127594.0
2017-11-03 12:30:00,105.84,106.0,105.6,105.61,48548.0,105.84,106.0,105.6,105.61,48548.0
2017-11-03 13:00:00,105.62,105.73,105.38,105.43,60318.0,105.62,105.73,105.38,105.43,60318.0
2017-11-03 13:30:00,105.41,105.8,105.4,105.8,75980.0,105.41,105.8,105.4,105.8,75980.0
2017-11-03 14:00:00,105.79,105.89,105.65,105.76,49476.0,105.79,105.89,105.65,105.76,49476.0
2017-11-03 14:30:00,105.76,105.92,105.66,105.71,99252.0,105.76,105.92,105.66,105.71,99252.0
2017-11-03 15:00:00,105.7,105.96,105.47,105.64,264622.0,105.7,105.96,105.47,105.64,264622.0
2017-11-03 15:30:00,105.64,105.86,105.53,105.65,275270.0,105.64,105.86,105.53,105.65,275270.0
2017-11-06 09:30:00,105.8,106.0,105.06,105.47,99432.0,105.8,106.0,105.06,105.47,99432.0
2017-11-06 10:00:00,105.42,105.57,105.0,105.45,82012.0,105.42,105.57,105.0,105.45,82012.0
2017-11-06 10:30:00,105.5,106.17,105.45,105.79,60531.0,105.5,106.17,105.45,105.79,60531.0
2017-11-06 11:00:00,105.79,106.09,105.72,106.03,35232.0,105.79,106.09,105.72,106.03,35232.0
2017-11-06 11:30:00,106.05,106.11,105.52,105.59,34552.0,106.05,106.11,105.52,105.59,34552.0
2017-11-06 12:00:00,105.61,105.71,105.52,105.58,32924.0,105.61,105.71,105.52,105.58,32924.0
2017-11-06 12:30:00,105.58,105.64,105.56,105.62,37350.0,105.58,105.64,105.56,105.62,37350.0
2017-11-06 13:00:00,105.61,105.64,105.37,105.48,46071.0,105.61,105.64,105.37,105.48,46071.0
2017-11-06 13:30:00,105.48,105.51,105.18,105.34,78109.0,105.48,105.51,105.18,105.34,78109.0
2017-11-06 14:00:00,105.36,105.37,105.03,105.05,96649.0,105.36,105.37,105.03,105.05,96649.0
2017-11-06 14:30:00,105.06,105.17,105.02,105.14,70314.0,105.06,105.17,105.02,105.14,70314.0
2017-11-06 15:00:00,105.15,105.47,105.1,105.45,79902.0,105.15,105.47,105.1,105.45,79902.0
2017-11-06 15:30:00,105.44,105.45,105.11,105.22,108291.0,105.44,105.45,105.11,105.22,108291.0
2017-11-07 09:30:00,105.62,106.48,105.51,106.45,124101.0,105.62,106.48,105.51,106.45,124101.0
2017-11-07 10:00:00,106.42,106.45,105.68,105.91,75132.0,106.42,106.45,105.68,105.91,75132.0
2017-11-07 10:30:00,105.89,105.91,105.2,105.34,44160.0,105.89,105.91,105.2,105.34,44160.0
2017-11-07 11:00:00,105.31,105.58,105.11,105.45,37409.0,105.31,105.58,105.11,105.45,37409.0
2017-11-07 11:30:00,105.38,105.4,104.5,104.74,65092.0,105.38,105.4,104.5,104.74,65092.0
2017-11-07 12:00:00,104.73,104.9,104.53,104.82,27526.0,104.73,104.9,104.53,104.82,27526.0
2017-11-07 12:30:00,104.76,105.04,104.76,104.95,27842.0,104.76,105.04,104.76,104.95,27842.0
2017-11-07 13:00:00,104.95,105.0,104.87,104.95,18669.0,104.95,105.0,104.87,104.95,18669.0
2017-11-07 13:30:00,104.98,105.13,104.81,104.81,30552.0,104.98,105.13,104.81,104.81,30552.0
2017-11-07 14:00:00,104.81,104.86,104.54,104.62,40403.0,104.81,104.86,104.54,104.62,40403.0
2017-11-07 14:30:00,104.64,104.74,104.6,104.6,43136.0,104.64,104.74,104.6,104.6,43136.0
2017-11-07 15:00:00,104.61,104.84,104.53,104.75,72407.0,104.61,104.84,104.53,104.75,72407.0
2017-11-07 15:30:00,104.77,105.0,104.71,104.99,102172.0,104.77,105.0,104.71,104.99,102172.0
2017-11-08 09:30:00,105.69,106.03,105.25,105.8,76147.0,105.69,106.03,105.25,105.8,76147.0
2017-11-08 10:00:00,105.85,105.87,105.55,105.67,51619.0,105.85,105.87,105.55,105.67,51619.0
2017-11-08 10:30:00,105.64,105.8,105.51,105.68,38225.0,105.64,105.8,105.51,105.68,38225.0
2017-11-08 11:00:00,105.71,105.79,105.44,105.51,27583.0,105.71,105.79,105.44,105.51,27583.0
2017-11-08 11:30:00,105.49,105.53,105.2,105.21,40883.0,105.49,105.53,105.2,105.21,40883.0
2017-11-08 12:00:00,105.24,105.3,105.03,105.1,34998.0,105.24,105.3,105.03,105.1,34998.0
2017-11-08 12:30:00,105.12,105.41,105.06,105.41,33820.0,105.12,105.41,105.06,105.41,33820.0
2017-11-08 13:00:00,105.4,105.49,105.29,105.35,21612.0,105.4,105.49,105.29,105.35,21612.0
2017-11-08 13:30:00,105.39,105.4,105.22,105.31,28197.0,105.39,105.4,105.22,105.31,28197.0
2017-11-08 14:00:00,105.4,105.4,105.25,105.27,34134.0,105.4,105.4,105.25,105.27,34134.0
2017-11-08 14:30:00,105.28,105.38,105.07,105.35,54765.0,105.28,105.38,105.07,105.35,54765.0
2017-11-08 15:00:00,105.4,105.41,105.25,105.34,67213.0,105.4,105.41,105.25,105.34,67213.0
2017-11-08 15:30:00,105.34,105.4,105.21,105.35,72920.0,105.34,105.4,105.21,105.35,72920.0
2017-11-09 09:30:00,105.36,105.38,103.5,103.87,137336.0,105.36,105.38,103.5,103.87,137336.0
2017-11-09 10:00:00,103.84,104.44,103.84,104.16,49537.0,103.84,104.44,103.84,104.16,49537.0
2017-11-09 10:30:00,104.21,104.26,103.89,104.12,55348.0,104.21,104.26,103.89,104.12,55348.0
2017-11-09 11:00:00,104.12,104.18,102.95,103.2,105705.0,104.12,104.18,102.95,103.2,105705.0
2017-11-09 11:30:00,103.23,103.59,102.72,103.19,65852.0,103.23,103.59,102.72,103.19,65852.0
2017-11-09 12:00:00,103.2,103.31,102.92,103.19,45203.0,103.2,103.31,102.92,103.19,45203.0
2017-11-09 12:30:00,103.19,103.2,102.53,103.17,43504.0,103.19,103.2,102.53,103.17,43504.0
2017-11-09 13:00:00,103.12,103.12,102.75,102.99,62078.0,103.12,103.12,102.75,102.99,62078.0
2017-11-09 13:30:00,102.97,103.42,102.91,103.33,43843.0,102.97,103.42,102.91,103.33,43843.0
2017-11-09 14:00:00,103.35,103.64,103.35,103.45,55068.0,103.35,103.64,103.35,103.45,55068.0
2017-11-09 14:30:00,103.45,103.52,103.33,103.42,60178.0,103.45,103.52,103.33,103.42,60178.0
2017-11-09 15:00:00,103.43,103.51,103.25,103.42,63560.0,103.43,103.51,103.25,103.42,63560.0
2017-11-09 15:30:00,103.45,103.74,103.35,103.63,90418.0,103.45,103.74,103.35,103.63,90418.0
2017-11-10 09:30:00,103.5,103.6,102.81,103.36,80828.0,103.5,103.6,102.81,103.36,80828.0
2017-11-10 10:00:00,103.31,103.37,102.87,102.94,39926.0,103.31,103.37,102.87,102.94,39926.0
2017-11-10 10:30:00,102.92,102.92,102.71,102.8,64930.0,102.92,102.92,102.71,102.8,64930.0
2017-11-10 11:00:00,102.8,102.86,102.69,102.75,37583.0,102.8,102.86,102.69,102.75,37583.0
2017-11-10 11:30:00,102.76,102.91,102.76,102.91,98146.0,102.76,102.91,102.76,102.91,98146.0
2017-11-10 12:00:00,102.93,103.47,102.81,103.17,141456.0,102.93,103.47,102.81,103.17,141456.0
2017-11-10 12:30:00,103.2,103.2,102.85,103.09,83836.0,103.2,103.2,102.85,103.09,83836.0
2017-11-10 13:00:00,103.09,103.11,102.86,102.86,33443.0,103.09,103.11,102.86,102.86,33443.0
2017-11-10 13:30:00,102.89,102.93,102.44,102.44,36655.0,102.89,102.93,102.44,102.44,36655.0
2017-11-10 14:00:00,102.47,102.8,102.41,102.74,44196.0,102.47,102.8,102.41,102.74,44196.0
2017-11-10 14:30:00,102.73,102.74,102.56,102.57,43033.0,102.73,102.74,102.56,102.57,43033.0
2017-11-10 15:00:00,102.57,102.6,102.46,102.47,71212.0,102.57,102.6,102.46,102.47,71212.0
2017-11-10 15:30:00,102.47,102.65,102.28,102.49,132572.0,102.47,102.65,102.28,102.49,132572.0
2017-11-13 09:30:00,102.35,102.48,100.93,102.16,229685.0,102.35,102.48,100.93,102.16,229685.0
2017-11-13 10:00:00,102.16,102.22,101.71,102.1,380159.0,102.16,102.22,101.71,102.1,380159.0
2017-11-13 10:30:00,102.09,102.19,101.44,101.95,214638.0,102.09,102.19,101.44,101.95,214638.0
2017-11-13 11:00:00,101.94,102.2,101.87,102.0,212972.0,101.94,102.2,101.87,102.0,212972.0
2017-11-13 11:30:00,102.0,102.83,101.88,102.5,212789.0,102.0,102.83,101.88,102.5,212789.0
2017-11-13 12:00:00,102.58,102.67,102.39,102.51,69797.0,102.58,102.67,102.39,102.51,69797.0
2017-11-13 12:30:00,102.52,102.53,102.28,102.44,39117.0,102.52,102.53,102.28,102.44,39117.0
2017-11-13 13:00:00,102.4,102.45,102.24,102.35,81889.0,102.4,102.45,102.24,102.35,81889.0
2017-11-13 13:30:00,102.35,102.62,102.26,102.5,103534.0,102.35,102.62,102.26,102.5,103534.0
2017-11-13 14:00:00,102.5,102.54,102.42,102.49,191289.0,102.5,102.54,102.42,102.49,191289.0
2017-11-13 14:30:00,102.49,102.9,102.42,102.81,138960.0,102.49,102.9,102.42,102.81,138960.0
2017-11-13 15:00:00,102.84,102.93,102.73,102.81,70218.0,102.84,102.93,102.73,102.81,70218.0
2017-11-13 15:30:00,102.82,102.9,102.67,102.8,104528.0,102.82,102.9,102.67,102.8,104528.0
2017-11-14 09:30:00,102.19,102.79,102.02,102.48,180693.0,102.19,102.79,102.02,102.48,180693.0
2017-11-14 10:00:00,102.48,102.53,102.25,102.45,84305.0,102.48,102.53,102.25,102.45,84305.0
2017-11-14 10:30:00,102.43,102.82,102.3,102.5,181167.0,102.43,102.82,102.3,102.5,181167.0
2017-11-14 11:00:00,102.56,102.6,102.18,102.27,161671.0,102.56,102.6,102.18,102.27,161671.0
2017-11-14 11:30:00,102.29,102.63,102.08,102.45,421259.0,102.29,102.63,102.08,102.45,421259.0
2017-11-14 12:00:00,102.46,102.56,102.38,102.5,39316.0,102.46,102.56,102.38,102.5,39316.0
2017-11-14 12:30:00,102.52,102.54,102.05,102.13,37052.0,102.52,102.54,102.05,102.13,37052.0
2017-11-14 13:00:00,102.1,102.18,101.86,102.18,38823.0,102.1,102.18,101.86,102.18,38823.0
2017-11-14 13:30:00,102.17,102.6,102.17,102.6,50086.0,102.17,102.6,102.17,102.6,50086.0
2017-11-14 14:00:00,102.6,102.6,102.25,102.28,69512.0,102.6,102.6,102.25,102.28,69512.0
2017-11-14 14:30:00,102.26,102.44,102.2,102.22,73435.0,102.26,102.44,102.2,102.22,73435.0
2017-11-14 15:00:00,102.2,102.43,102.13,102.38,161632.0,102.2,102.43,102.13,102.38,161632.0
2017-11-14 15:30:00,102.38,102.64,102.36,102.4,560168.0,102.38,102.64,102.36,102.4,560168.0
2017-11-15 09:30:00,102.35,102.68,101.99,102.49,145412.0,102.35,102.68,101.99,102.49,145412.0
2017-11-15 10:00:00,102.49,102.96,102.42,102.94,87743.0,102.49,102.96,102.42,102.94,87743.0
2017-11-15 10:30:00,102.96,103.13,102.91,103.06,160072.0,102.96,103.13,102.91,103.06,160072.0
2017-11-15 11:00:00,103.05,103.21,102.79,102.79,155709.0,103.05,103.21,102.79,102.79,155709.0
2017-11-15 11:30:00,102.82,102.9,102.71,102.89,33410.0,102.82,102.9,102.71,102.89,33410.0
2017-11-15 12:00:00,102.89,103.1,102.74,103.09,110322.0,102.89,103.1,102.74,103.09,110322.0
2017-11-15 12:30:00,103.09,103.1,102.92,103.04,27496.0,103.09,103.1,102.92,103.04,27496.0
2017-11-15 13:00:00,103.05,103.05,102.77,103.02,40015.0,103.05,103.05,102.77,103.02,40015.0
2017-11-15 13:30:00,102.99,103.0,102.88,102.96,44426.0,102.99,103.0,102.88,102.96,44426.0
2017-11-15 14:00:00,102.9,103.05,102.9,103.01,37434.0,102.9,103.05,102.9,103.01,37434.0
2017-11-15 14:30:00,103.05,103.12,103.01,103.01,48304.0,103.05,103.12,103.01,103.01,48304.0
2017-11-15 15:00:00,103.05,103.15,102.93,103.08,51882.0,103.05,103.15,102.93,103.08,51882.0
2017-11-15 15:30:00,103.09,103.14,102.91,103.07,143993.0,103.09,103.14,102.91,103.07,143993.0
2017-11-16 09:30:00,103.59,104.28,103.47,103.73,60061.0,103.59,104.28,103.47,103.73,60061.0
2017-11-16 10:00:00,103.79,103.82,103.35,103.39,72337.0,103.79,103.82,103.35,103.39,72337.0
2017-11-16 10:30:00,103.4,103.95,103.32,103.78,60699.0,103.4,103.95,103.32,103.78,60699.0
2017-11-16 11:00:00,103.79,103.89,103.55,103.85,220157.0,103.79,103.89,103.55,103.85,220157.0
2017-11-16 11:30:00,103.86,103.96,103.6,103.62,25196.0,103.86,103.96,103.6,103.62,25196.0
2017-11-16 12:00:00,103.66,103.85,103.64,103.75,47576.0,103.66,103.85,103.64,103.75,47576.0
2017-11-16 12:30:00,103.76,103.95,103.76,103.88,28238.0,103.76,103.95,103.76,103.88,28238.0
2017-11-16 13:00:00,103.86,103.91,103.61,103.62,29789.0,103.86,103.91,103.61,103.62,29789.0
2017-11-16 13:30:00,103.62,103.82,103.31,103.33,33644.0,103.62,103.82,103.31,103.33,33644.0
2017-11-16 14:00:00,103.31,103.63,103.31,103.38,150290.0,103.31,103.63,103.31,103.38,150290.0
2017-11-16 14:30:00,103.37,103.39,102.83,102.96,99979.0,103.37,103.39,102.83,102.96,99979.0
2017-11-16 15:00:00,102.96,103.39,102.96,103.36,88050.0,102.96,103.39,102.96,103.36,88050.0
2017-11-16 15:30:00,103.36,103.48,102.97,103.01,199876.0,103.36,103.48,102.97,103.01,199876.0
2017-11-17 09:30:00,103.21,103.21,102.6,102.67,185500.0,103.21,103.21,102.6,102.67,185500.0
2017-11-17 10:00:00,102.69,102.7,102.16,102.64,129663.0,102.69,102.7,102.16,102.64,129663.0
2017-11-17 10:30:00,102.64,102.91,102.5,102.89,67064.0,102.64,102.91,102.5,102.89,67064.0
2017-11-17 11:00:00,102.89,102.93,102.45,102.56,123350.0,102.89,102.93,102.45,102.56,123350.0
2017-11-17 11:30:00,102.53,102.82,102.36,102.81,41386.0,102.53,102.82,102.36,102.81,41386.0
2017-11-17 12:00:00,102.82,103.08,102.76,102.89,69934.0,102.82,103.08,102.76,102.89,69934.0
2017-11-17 12:30:00,102.91,102.91,102.57,102.66,25446.0,102.91,102.91,102.57,102.66,25446.0
2017-11-17 13:00:00,102.61,102.89,102.61,102.64,21401.0,102.61,102.89,102.61,102.64,21401.0
2017-11-17 13:30:00,102.67,102.77,102.6,102.66,35182.0,102.67,102.77,102.6,102.66,35182.0
2017-11-17 14:00:00,102.7,102.78,102.36,102.41,23927.0,102.7,102.78,102.36,102.41,23927.0
2017-11-17 14:30:00,102.41,102.53,102.29,102.31,24308.0,102.41,102.53,102.29,102.31,24308.0
2017-11-17 15:00:00,102.32,102.4,101.97,102.11,50154.0,102.32,102.4,101.97,102.11,50154.0
2017-11-17 15:30:00,102.12,102.29,102.0,102.13,102797.0,102.12,102.29,102.0,102.13,102797.0
2017-11-20 09:30:00,102.61,103.32,102.34,103.02,108685.0,102.61,103.32,102.34,103.02,108685.0
2017-11-20 10:00:00,102.99,102.99,102.42,102.97,129730.0,102.99,102.99,102.42,102.97,129730.0
2017-11-20 10:30:00,102.98,103.33,102.88,103.31,40945.0,102.98,103.33,102.88,103.31,40945.0
2017-11-20 11:00:00,103.3,103.77,103.25,103.61,76231.0,103.3,103.77,103.25,103.61,76231.0
2017-11-20 11:30:00,103.66,103.66,103.19,103.4,67327.0,103.66,103.66,103.19,103.4,67327.0
2017-11-20 12:00:00,103.42,103.71,103.36,103.47,41282.0,103.42,103.71,103.36,103.47,41282.0
2017-11-20 12:30:00,103.43,103.43,103.28,103.33,15908.0,103.43,103.43,103.28,103.33,15908.0
2017-11-20 13:00:00,103.31,103.42,103.07,103.36,30296.0,103.31,103.42,103.07,103.36,30296.0
2017-11-20 13:30:00,103.39,103.39,103.11,103.17,23234.0,103.39,103.39,103.11,103.17,23234.0
2017-11-20 14:00:00,103.17,103.24,103.04,103.04,26983.0,103.17,103.24,103.04,103.04,26983.0
2017-11-20 14:30:00,103.02,103.17,102.93,103.15,32964.0,103.02,103.17,102.93,103.15,32964.0
2017-11-20 15:00:00,103.17,103.18,102.93,102.97,65327.0,103.17,103.18,102.93,102.97,65327.0
2017-11-20 15:30:00,102.99,103.11,102.79,102.94,149176.0,102.99,103.11,102.79,102.94,149176.0
2017-11-21 09:30:00,103.66,104.08,103.25,104.08,91406.0,103.66,104.08,103.25,104.08,91406.0
2017-11-21 10:00:00,104.12,104.35,103.81,104.01,57998.0,104.12,104.35,103.81,104.01,57998.0
2017-11-21 10:30:00,104.0,104.32,103.75,104.04,150610.0,104.0,104.32,103.75,104.04,150610.0
2017-11-21 11:00:00,104.09,104.42,104.06,104.18,39613.0,104.09,104.42,104.06,104.18,39613.0
2017-11-21 11:30:00,104.16,104.24,104.07,104.14,18371.0,104.16,104.24,104.07,104.14,18371.0
2017-11-21 12:00:00,104.12,104.25,103.98,104.03,19926.0,104.12,104.25,103.98,104.03,19926.0
2017-11-21 12:30:00,104.03,104.13,103.95,103.98,17277.0,104.03,104.13,103.95,103.98,17277.0
2017-11-21 13:00:00,104.0,104.11,103.97,104.11,13260.0,104.0,104.11,103.97,104.11,13260.0
2017-11-21 13:30:00,104.11,104.3,104.04,104.26,15706.0,104.11,104.3,104.04,104.26,15706.0
2017-11-21 14:00:00,104.25,104.29,104.1,104.16,20112.0,104.25,104.29,104.1,104.16,20112.0
2017-11-21 14:30:00,104.14,104.17,103.95,104.05,21469.0,104.14,104.17,103.95,104.05,21469.0
2017-11-21 15:00:00,104.03,104.12,103.98,104.02,28563.0,104.03,104.12,103.98,104.02,28563.0
2017-11-21 15:30:00,104.03,104.28,103.85,103.93,110390.0,104.03,104.28,103.85,103.93,110390.0
2017-11-22 09:30:00,104.23,104.7,103.72,103.82,60299.0,104.23,104.7,103.72,103.82,60299.0
2017-11-22 10:00:00,103.82,104.04,103.58,103.69,51334.0,103.82,104.04,103.58,103.69,51334.0
2017-11-22 10:30:00,103.7,104.08,103.66,104.05,34707.0,103.7,104.08,103.66,104.05,34707.0
2017-11-22 11:00:00,104.05,104.08,103.74,103.79,49190.0,104.05,104.08,103.74,103.79,49190.0
2017-11-22 11:30:00,103.8,104.02,103.78,103.97,34263.0,103.8,104.02,103.78,103.97,34263.0
2017-11-22 12:00:00,104.0,104.01,103.9,104.0,23892.0,104.0,104.01,103.9,104.0,23892.0
2017-11-22 12:30:00,103.97,103.97,103.74,103.74,20173.0,103.97,103.97,103.74,103.74,20173.0
2017-11-22 13:00:00,103.76,103.81,103.66,103.76,18823.0,103.76,103.81,103.66,103.76,18823.0
2017-11-22 13:30:00,103.76,103.81,103.65,103.69,30808.0,103.76,103.81,103.65,103.69,30808.0
2017-11-22 14:00:00,103.69,103.79,103.67,103.71,20523.0,103.69,103.79,103.67,103.71,20523.0
2017-11-22 14:30:00,103.72,103.76,103.67,103.75,33510.0,103.72,103.76,103.67,103.75,33510.0
2017-11-22 15:00:00,103.75,103.79,103.53,103.67,140508.0,103.75,103.79,103.53,103.67,140508.0
2017-11-22 15:30:00,103.67,103.8,103.6,103.63,104358.0,103.67,103.8,103.6,103.63,104358.0
2017-11-24 09:30:00,103.6,104.28,103.6,103.9,51763.0,103.6,104.28,103.6,103.9,51763.0
2017-11-24 10:00:00,103.87,104.02,103.66,103.81,66998.0,103.87,104.02,103.66,103.81,66998.0
2017-11-24 10:30:00,103.81,104.1,103.78,104.1,71885.0,103.81,104.1,103.78,104.1,71885.0
2017-11-24 11:00:00,104.11,104.19,103.98,103.98,18620.0,104.11,104.19,103.98,103.98,18620.0
2017-11-24 11:30:00,103.98,104.15,103.96,104.14,27159.0,103.98,104.15,103.96,104.14,27159.0
2017-11-24 12:00:00,104.14,104.15,104.01,104.09,21442.0,104.14,104.15,104.01,104.09,21442.0
2017-11-24 12:30:00,104.11,104.33,103.89,104.02,47640.0,104.11,104.33,103.89,104.02,47640.0
2017-11-27 09:30:00,105.18,105.65,104.16,104.3,89689.0,105.18,105.65,104.16,104.3,89689.0
2017-11-27 10:00:00,104.24,104.6,104.21,104.36,89156.0,104.24,104.6,104.21,104.36,89156.0
2017-11-27 10:30:00,104.33,104.51,104.19,104.36,102412.0,104.33,104.51,104.19,104.36,102412.0
2017-11-27 11:00:00,104.36,104.52,104.35,104.45,84031.0,104.36,104.52,104.35,104.45,84031.0
2017-11-27 11:30:00,104.45,104.57,104.31,104.34,45797.0,104.45,104.57,104.31,104.34,45797.0
2017-11-27 12:00:00,104.35,104.57,104.34,104.57,23685.0,104.35,104.57,104.34,104.57,23685.0
2017-11-27 12:30:00,104.55,104.55,104.43,104.51,26385.0,104.55,104.55,104.43,104.51,26385.0
2017-11-27 13:00:00,104.52,104.54,104.46,104.49,16195.0,104.52,104.54,104.46,104.49,16195.0
2017-11-27 13:30:00,104.49,104.54,104.47,104.5,27560.0,104.49,104.54,104.47,104.5,27560.0
2017-11-27 14:00:00,104.51,104.55,104.46,104.47,21424.0,104.51,104.55,104.46,104.47,21424.0
2017-11-27 14:30:00,104.48,104.58,104.39,104.58,61193.0,104.48,104.58,104.39,104.58,61193.0
2017-11-27 15:00:00,104.58,104.75,104.58,104.72,65430.0,104.58,104.75,104.58,104.72,65430.0
2017-11-27 15:30:00,104.73,105.0,104.72,104.72,120402.0,104.73,105.0,104.72,104.72,120402.0
2017-11-28 09:30:00,104.79,105.65,104.56,104.62,65233.0,104.79,105.65,104.56,104.62,65233.0
2017-11-28 10:00:00,104.62,105.0,104.6,104.76,61179.0,104.62,105.0,104.6,104.76,61179.0
2017-11-28 10:30:00,104.76,104.85,104.58,104.67,38162.0,104.76,104.85,104.58,104.67,38162.0
2017-11-28 11:00:00,104.67,104.79,104.65,104.78,32825.0,104.67,104.79,104.65,104.78,32825.0
2017-11-28 11:30:00,104.77,105.03,104.72,104.95,43388.0,104.77,105.03,104.72,104.95,43388.0
2017-11-28 12:00:00,104.98,105.04,104.77,105.0,38440.0,104.98,105.04,104.77,105.0,38440.0
2017-11-28 12:30:00,104.98,105.0,104.67,104.67,40922.0,104.98,105.0,104.67,104.67,40922.0
2017-11-28 13:00:00,104.66,104.72,104.23,104.36,30891.0,104.66,104.72,104.23,104.36,30891.0
2017-11-28 13:30:00,104.36,104.64,104.3,104.34,35788.0,104.36,104.64,104.3,104.34,35788.0
2017-11-28 14:00:00,104.34,104.61,104.28,104.51,27110.0,104.34,104.61,104.28,104.51,27110.0
2017-11-28 14:30:00,104.53,104.79,104.5,104.61,56878.0,104.53,104.79,104.5,104.61,56878.0
2017-11-28 15:00:00,104.61,104.68,104.51,104.51,48233.0,104.61,104.68,104.51,104.51,48233.0
2017-11-28 15:30:00,104.51,104.6,104.14,104.22,135628.0,104.51,104.6,104.14,104.22,135628.0
2017-11-29 09:30:00,104.38,104.38,103.38,103.5,61889.0,104.38,104.38,103.38,103.5,61889.0
2017-11-29 10:00:00,103.4,103.71,102.4,102.61,57498.0,103.4,103.71,102.4,102.61,57498.0
2017-11-29 10:30:00,102.65,102.9,102.12,102.22,73576.0,102.65,102.9,102.12,102.22,73576.0
2017-11-29 11:00:00,102.17,102.21,101.7,102.01,94849.0,102.17,102.21,101.7,102.01,94849.0
2017-11-29 11:30:00,102.0,102.05,101.27,101.27,47886.0,102.0,102.05,101.27,101.27,47886.0
2017-11-29 12:00:00,101.35,102.08,101.27,102.0,41763.0,101.35,102.08,101.27,102.0,41763.0
2017-11-29 12:30:00,102.03,102.29,101.94,102.0,45524.0,102.03,102.29,101.94,102.0,45524.0
2017-11-29 13:00:00,101.99,102.37,101.95,102.37,30934.0,101.99,102.37,101.95,102.37,30934.0
2017-11-29 13:30:00,102.34,102.49,102.06,102.12,23165.0,102.34,102.49,102.06,102.12,23165.0
2017-11-29 14:00:00,102.13,102.25,102.0,102.13,36487.0,102.13,102.25,102.0,102.13,36487.0
2017-11-29 14:30:00,102.1,102.31,102.05,102.08,35715.0,102.1,102.31,102.05,102.08,35715.0
2017-11-29 15:00:00,102.06,102.33,102.03,102.27,44696.0,102.06,102.33,102.03,102.27,44696.0
2017-11-29 15:30:00,102.26,102.32,101.97,102.07,153413.0,102.26,102.32,101.97,102.07,153413.0
2017-11-30 09:30:00,102.53,103.46,101.97,103.31,127925.0,102.53,103.46,101.97,103.31,127925.0
2017-11-30 10:00:00,103.31,104.0,103.31,104.0,73116.0,103.31,104.0,103.31,104.0,73116.0
2017-11-30 10:30:00,104.04,104.18,103.7,103.7,59477.0,104.04,104.18,103.7,103.7,59477.0
2017-11-30 11:00:00,103.7,104.08,103.7,103.91,56867.0,103.7,104.08,103.7,103.91,56867.0
2017-11-30 11:30:00,103.93,104.09,103.89,103.89,54670.0,103.93,104.09,103.89,103.89,54670.0
2017-11-30 12:00:00,103.89,104.39,103.78,104.31,46409.0,103.89,104.39,103.78,104.31,46409.0
2017-11-30 12:30:00,104.32,104.46,103.73,104.0,47893.0,104.32,104.46,103.73,104.0,47893.0
2017-11-30 13:00:00,104.0,104.25,103.98,104.2,31391.0,104.0,104.25,103.98,104.2,31391.0
2017-11-30 13:30:00,104.24,104.27,104.04,104.24,43141.0,104.24,104.27,104.04,104.24,43141.0
2017-11-30 14:00:00,104.2,104.27,103.93,104.19,32857.0,104.2,104.27,103.93,104.19,32857.0
2017-11-30 14:30:00,104.2,104.24,104.08,104.14,35330.0,104.2,104.24,104.08,104.14,35330.0
2017-11-30 15:00:00,104.15,104.3,103.98,104.27,52944.0,104.15,104.3,103.98,104.27,52944.0
2017-11-30 15:30:00,104.28,104.48,104.01,104.29,205732.0,104.28,104.48,104.01,104.29,205732.0
2017-12-01 09:30:00,103.32,104.53,103.32,103.84,67066.0,103.32,104.53,103.32,103.84,67066.0
2017-12-01 10:00:00,103.79,104.32,103.54,104.1,28832.0,103.79,104.32,103.54,104.1,28832.0
2017-12-01 10:30:00,104.04,104.23,103.78,103.99,21686.0,104.04,104.23,103.78,103.99,21686.0
2017-12-01 11:00:00,103.95,104.01,102.66,102.66,51873.0,103.95,104.01,102.66,102.66,51873.0
2017-12-01 11:30:00,102.66,103.28,102.4,103.23,61421.0,102.66,103.28,102.4,103.23,61421.0
2017-12-01 12:00:00,103.26,103.72,103.17,103.64,41851.0,103.26,103.72,103.17,103.64,41851.0
2017-12-01 12:30:00,103.71,104.03,103.45,103.95,23930.0,103.71,104.03,103.45,103.95,23930.0
2017-12-01 13:00:00,103.9,104.18,103.81,104.01,25957.0,103.9,104.18,103.81,104.01,25957.0
2017-12-01 13:30:00,103.95,104.27,103.95,104.07,27713.0,103.95,104.27,103.95,104.07,27713.0
2017-12-01 14:00:00,104.07,104.81,103.97,104.58,70130.0,104.07,104.81,103.97,104.58,70130.0
2017-12-01 14:30:00,104.59,104.59,104.14,104.29,78171.0,104.59,104.59,104.14,104.29,78171.0
2017-12-01 15:00:00,104.27,104.34,104.17,104.29,58306.0,104.27,104.34,104.17,104.29,58306.0
2017-12-01 15:30:00,104.31,104.59,104.16,104.32,119956.0,104.31,104.59,104.16,104.32,119956.0
2017-12-04 09:30:00,104.73,104.74,104.08,104.1,70153.0,104.73,104.74,104.08,104.1,70153.0
2017-12-04 10:00:00,104.07,104.07,102.64,103.03,46962.0,104.07,104.07,102.64,103.03,46962.0
2017-12-04 10:30:00,102.98,103.17,102.45,102.67,62302.0,102.98,103.17,102.45,102.67,62302.0
2017-12-04 11:00:00,102.66,102.81,102.11,102.66,58953.0,102.66,102.81,102.11,102.66,58953.0
2017-12-04 11:30:00,102.66,102.83,102.52,102.78,30723.0,102.66,102.83,102.52,102.78,30723.0
2017-12-04 12:00:00,102.85,103.09,102.65,102.73,31805.0,102.85,103.09,102.65,102.73,31805.0
2017-12-04 12:30:00,102.7,103.15,102.65,103.05,25630.0,102.7,103.15,102.65,103.05,25630.0
2017-12-04 13:00:00,103.05,103.41,103.05,103.33,34178.0,103.05,103.41,103.05,103.33,34178.0
2017-12-04 13:30:00,103.34,103.39,103.25,103.25,25729.0,103.34,103.39,103.25,103.25,25729.0
2017-12-04 14:00:00,103.27,103.27,102.64,102.65,45961.0,103.27,103.27,102.64,102.65,45961.0
2017-12-04 14:30:00,102.64,102.98,102.53,102.9,45866.0,102.64,102.98,102.53,102.9,45866.0
2017-12-04 15:00:00,102.92,102.92,102.47,102.75,81782.0,102.92,102.92,102.47,102.75,81782.0
2017-12-04 15:30:00,102.76,102.86,102.48,102.65,166225.0,102.76,102.86,102.48,102.65,166225.0
2017-12-05 09:30:00,102.51,104.17,102.51,103.42,103348.0,102.51,104.17,102.51,103.42,103348.0
2017-12-05 10:00:00,103.45,104.57,103.45,104.44,76809.0,103.45,104.57,103.45,104.44,76809.0
2017-12-05 10:30:00,104.45,104.85,104.35,104.8,66185.0,104.45,104.85,104.35,104.8,66185.0
2017-12-05 11:00:00,104.78,104.94,104.4,104.45,94741.0,104.78,104.94,104.4,104.45,94741.0
2017-12-05 11:30:00,104.45,104.67,104.24,104.29,47924.0,104.45,104.67,104.24,104.29,47924.0
2017-12-05 12:00:00,104.26,104.4,103.91,104.11,54440.0,104.26,104.4,103.91,104.11,54440.0
2017-12-05 12:30:00,104.12,104.39,104.12,104.19,30704.0,104.12,104.39,104.12,104.19,30704.0
2017-12-05 13:00:00,104.16,104.59,104.07,104.24,39198.0,104.16,104.59,104.07,104.24,39198.0
2017-12-05 13:30:00,104.21,104.32,103.97,103.97,24026.0,104.21,104.32,103.97,103.97,24026.0
2017-12-05 14:00:00,104.01,104.07,103.6,103.64,26226.0,104.01,104.07,103.6,103.64,26226.0
2017-12-05 14:30:00,103.6,103.6,103.4,103.54,43451.0,103.6,103.6,103.4,103.54,43451.0
2017-12-05 15:00:00,103.53,103.96,103.46,103.92,71277.0,103.53,103.96,103.46,103.92,71277.0
2017-12-05 15:30:00,103.9,103.92,103.48,103.61,153594.0,103.9,103.92,103.48,103.61,153594.0
2017-12-06 09:30:00,104.47,104.47,102.64,103.48,96356.0,104.47,104.47,102.64,103.48,96356.0
2017-12-06 10:00:00,103.48,103.67,103.16,103.19,44073.0,103.48,103.67,103.16,103.19,44073.0
2017-12-06 10:30:00,103.19,103.47,102.95,103.47,46376.0,103.19,103.47,102.95,103.47,46376.0
2017-12-06 11:00:00,103.45,103.67,103.21,103.29,35253.0,103.45,103.67,103.21,103.29,35253.0
2017-12-06 11:30:00,103.3,103.37,103.11,103.28,45439.0,103.3,103.37,103.11,103.28,45439.0
2017-12-06 12:00:00,103.26,103.31,102.93,102.93,30032.0,103.26,103.31,102.93,102.93,30032.0
2017-12-06 12:30:00,102.89,103.32,102.84,103.02,34685.0,102.89,103.32,102.84,103.02,34685.0
2017-12-06 13:00:00,103.05,103.17,102.98,103.14,21690.0,103.05,103.17,102.98,103.14,21690.0
2017-12-06 13:30:00,103.14,103.52,103.11,103.43,19527.0,103.14,103.52,103.11,103.43,19527.0
2017-12-06 14:00:00,103.41,103.67,103.38,103.51,24422.0,103.41,103.67,103.38,103.51,24422.0
2017-12-06 14:30:00,103.5,103.73,103.49,103.73,20595.0,103.5,103.73,103.49,103.73,20595.0
2017-12-06 15:00:00,103.73,103.75,103.48,103.54,37057.0,103.73,103.75,103.48,103.54,37057.0
2017-12-06 15:30:00,103.53,103.64,103.34,103.55,110018.0,103.53,103.64,103.34,103.55,110018.0
2017-12-07 09:30:00,103.62,103.68,101.35,101.68,311914.0,103.62,103.68,101.35,101.68,311914.0
2017-12-07 10:00:00,101.68,101.86,100.87,101.63,312660.0,101.68,101.86,100.87,101.63,312660.0
2017-12-07 10:30:00,101.67,102.81,101.67,102.69,187762.0,101.67,102.81,101.67,102.69,187762.0
2017-12-07 11:00:00,102.75,103.36,102.62,103.2,83796.0,102.75,103.36,102.62,103.2,83796.0
2017-12-07 11:30:00,103.13,103.52,103.09,103.52,74047.0,103.13,103.52,103.09,103.52,74047.0
2017-12-07 12:00:00,103.52,103.63,103.21,103.52,45019.0,103.52,103.63,103.21,103.52,45019.0
2017-12-07 12:30:00,103.52,103.64,103.3,103.3,37910.0,103.52,103.64,103.3,103.3,37910.0
2017-12-07 13:00:00,103.34,103.53,102.83,103.26,63327.0,103.34,103.53,102.83,103.26,63327.0
2017-12-07 13:30:00,103.23,103.43,102.91,103.28,38469.0,103.23,103.43,102.91,103.28,38469.0
2017-12-07 14:00:00,103.27,103.6,103.19,103.24,56879.0,103.27,103.6,103.19,103.24,56879.0
2017-12-07 14:30:00,103.22,103.59,103.12,103.52,54337.0,103.22,103.59,103.12,103.52,54337.0
2017-12-07 15:00:00,103.53,103.61,103.37,103.53,62910.0,103.53,103.61,103.37,103.53,62910.0
2017-12-07 15:30:00,103.53,103.66,103.39,103.53,156990.0,103.53,103.66,103.39,103.53,156990.0
2017-12-08 09:30:00,104.18,105.3,103.61,104.91,91414.0,104.18,105.3,103.61,104.91,91414.0
2017-12-08 10:00:00,104.95,104.95,104.31,104.75,46035.0,104.95,104.95,104.31,104.75,46035.0
2017-12-08 10:30:00,104.81,105.05,104.53,104.7,35622.0,104.81,105.05,104.53,104.7,35622.0
2017-12-08 11:00:00,104.7,104.79,104.36,104.37,56754.0,104.7,104.79,104.36,104.37,56754.0
2017-12-08 11:30:00,104.38,104.61,104.16,104.51,39612.0,104.38,104.61,104.16,104.51,39612.0
2017-12-08 12:00:00,104.5,104.99,104.36,104.92,48363.0,104.5,104.99,104.36,104.92,48363.0
2017-12-08 12:30:00,104.93,105.03,104.63,104.67,24847.0,104.93,105.03,104.63,104.67,24847.0
2017-12-08 13:00:00,104.61,104.94,104.6,104.9,21404.0,104.61,104.94,104.6,104.9,21404.0
2017-12-08 13:30:00,104.92,105.12,104.85,104.94,26398.0,104.92,105.12,104.85,104.94,26398.0
2017-12-08 14:00:00,104.98,105.15,104.78,105.05,46303.0,104.98,105.15,104.78,105.05,46303.0
2017-12-08 14:30:00,105.02,105.23,104.99,105.06,41664.0,105.02,105.23,104.99,105.06,41664.0
2017-12-08 15:00:00,105.04,105.28,105.03,105.19,57477.0,105.04,105.28,105.03,105.19,57477.0
2017-12-08 15:30:00,105.17,105.19,104.73,104.78,86138.0,105.17,105.19,104.73,104.78,86138.0
2017-12-11 09:30:00,104.82,105.7,104.11,105.3,78311.0,104.82,105.7,104.11,105.3,78311.0
2017-12-11 10:00:00,105.31,105.54,104.68,104.75,81858.0,105.31,105.54,104.68,104.75,81858.0
2017-12-11 10:30:00,104.76,105.12,104.59,104.83,81910.0,104.76,105.12,104.59,104.83,81910.0
2017-12-11 11:00:00,104.83,105.35,104.76,105.32,60869.0,104.83,105.35,104.76,105.32,60869.0
2017-12-11 11:30:00,105.33,105.36,105.13,105.18,44347.0,105.33,105.36,105.13,105.18,44347.0
2017-12-11 12:00:00,105.18,105.5,105.18,105.42,36596.0,105.18,105.5,105.18,105.42,36596.0
2017-12-11 12:30:00,105.42,105.66,105.42,105.51,38829.0,105.42,105.66,105.42,105.51,38829.0
2017-12-11 13:00:00,105.48,105.62,105.41,105.44,36103.0,105.48,105.62,105.41,105.44,36103.0
2017-12-11 13:30:00,105.44,105.63,105.43,105.61,110349.0,105.44,105.63,105.43,105.61,110349.0
2017-12-11 14:00:00,105.6,105.78,105.57,105.69,42229.0,105.6,105.78,105.57,105.69,42229.0
2017-12-11 14:30:00,105.67,105.74,105.62,105.69,30726.0,105.67,105.74,105.62,105.69,30726.0
2017-12-11 15:00:00,105.67,105.73,105.6,105.71,55678.0,105.67,105.73,105.6,105.71,55678.0
2017-12-11 15:30:00,105.7,105.92,105.69,105.86,162834.0,105.7,105.92,105.69,105.86,162834.0
2017-12-12 09:30:00,104.87,105.5,104.13,104.61,248870.0,104.87,105.5,104.13,104.61,248870.0
2017-12-12 10:00:00,104.65,105.5,104.61,105.36,71883.0,104.65,105.5,104.61,105.36,71883.0
2017-12-12 10:30:00,105.36,105.62,105.16,105.44,32776.0,105.36,105.62,105.16,105.44,32776.0
2017-12-12 11:00:00,105.46,106.07,105.43,105.98,38955.0,105.46,106.07,105.43,105.98,38955.0
2017-12-12 11:30:00,106.01,106.22,105.86,105.9,35332.0,106.01,106.22,105.86,105.9,35332.0
2017-12-12 12:00:00,105.93,106.08,105.86,105.97,39833.0,105.93,106.08,105.86,105.97,39833.0
2017-12-12 12:30:00,105.96,106.26,105.88,105.99,34753.0,105.96,106.26,105.88,105.99,34753.0
2017-12-12 13:00:00,105.98,106.02,105.72,105.82,28299.0,105.98,106.02,105.72,105.82,28299.0
2017-12-12 13:30:00,105.79,105.91,105.46,105.57,25425.0,105.79,105.91,105.46,105.57,25425.0
2017-12-12 14:00:00,105.54,105.68,105.46,105.61,31618.0,105.54,105.68,105.46,105.61,31618.0
2017-12-12 14:30:00,105.63,105.79,105.46,105.46,43528.0,105.63,105.79,105.46,105.46,43528.0
2017-12-12 15:00:00,105.46,105.6,105.41,105.46,42059.0,105.46,105.6,105.41,105.46,42059.0
2017-12-12 15:30:00,105.46,105.48,105.13,105.43,115697.0,105.46,105.48,105.13,105.43,115697.0
2017-12-13 09:30:00,106.14,107.0,106.0,106.72,67637.0,106.14,107.0,106.0,106.72,67637.0
2017-12-13 10:00:00,106.66,106.73,106.32,106.42,32160.0,106.66,106.73,106.32,106.42,32160.0
2017-12-13 10:30:00,106.38,106.82,106.24,106.77,46912.0,106.38,106.82,106.24,106.77,46912.0
2017-12-13 11:00:00,106.77,106.97,106.72,106.87,44416.0,106.77,106.97,106.72,106.87,44416.0
2017-12-13 11:30:00,106.89,107.1,106.63,106.67,34478.0,106.89,107.1,106.63,106.67,34478.0
2017-12-13 12:00:00,106.66,106.66,106.31,106.48,24780.0,106.66,106.66,106.31,106.48,24780.0
2017-12-13 12:30:00,106.47,106.52,106.23,106.46,30846.0,106.47,106.52,106.23,106.46,30846.0
2017-12-13 13:00:00,106.49,106.74,106.43,106.64,38406.0,106.49,106.74,106.43,106.64,38406.0
2017-12-13 13:30:00,106.64,106.7,106.51,106.61,41031.0,106.64,106.7,106.51,106.61,41031.0
2017-12-13 14:00:00,106.58,106.86,106.42,106.62,42956.0,106.58,106.86,106.42,106.62,42956.0
2017-12-13 14:30:00,106.59,106.66,106.44,106.59,31342.0,106.59,106.66,106.44,106.59,31342.0
2017-12-13 15:00:00,106.59,106.59,106.1,106.12,49559.0,106.59,106.59,106.1,106.12,49559.0
2017-12-13 15:30:00,106.14,106.49,106.14,106.43,128273.0,106.14,106.49,106.14,106.43,128273.0
2017-12-14 09:30:00,106.9,108.34,106.68,108.22,105148.0,106.9,108.34,106.68,108.22,105148.0
2017-12-14 10:00:00,108.15,108.17,107.25,107.45,74744.0,108.15,108.17,107.25,107.45,74744.0
2017-12-14 10:30:00,107.45,107.45,106.84,106.85,60926.0,107.45,107.45,106.84,106.85,60926.0
2017-12-14 11:00:00,106.88,106.9,106.31,106.55,69244.0,106.88,106.9,106.31,106.55,69244.0
2017-12-14 11:30:00,106.56,106.71,106.38,106.6,51674.0,106.56,106.71,106.38,106.6,51674.0
2017-12-14 12:00:00,106.52,106.63,106.24,106.43,52061.0,106.52,106.63,106.24,106.43,52061.0
2017-12-14 12:30:00,106.37,106.5,106.13,106.24,53433.0,106.37,106.5,106.13,106.24,53433.0
2017-12-14 13:00:00,106.2,106.37,105.97,106.14,42453.0,106.2,106.37,105.97,106.14,42453.0
2017-12-14 13:30:00,106.13,106.4,106.02,106.1,45840.0,106.13,106.4,106.02,106.1,45840.0
2017-12-14 14:00:00,106.06,106.26,105.68,105.72,55886.0,106.06,106.26,105.68,105.72,55886.0
2017-12-14 14:30:00,105.75,106.13,105.72,106.13,42450.0,105.75,106.13,105.72,106.13,42450.0
2017-12-14 15:00:00,106.09,106.32,106.06,106.26,42937.0,106.09,106.32,106.06,106.26,42937.0
2017-12-14 15:30:00,106.28,106.5,106.16,106.3,92908.0,106.28,106.5,106.16,106.3,92908.0
2017-12-15 09:30:00,106.73,106.99,106.18,106.57,225340.0,106.73,106.99,106.18,106.57,225340.0
2017-12-15 10:00:00,106.53,106.88,106.46,106.83,48414.0,106.53,106.88,106.46,106.83,48414.0
2017-12-15 10:30:00,106.86,106.96,106.66,106.82,40748.0,106.86,106.96,106.66,106.82,40748.0
2017-12-15 11:00:00,106.83,106.85,106.49,106.54,49001.0,106.83,106.85,106.49,106.54,49001.0
2017-12-15 11:30:00,106.55,106.75,106.44,106.6,51744.0,106.55,106.75,106.44,106.6,51744.0
2017-12-15 12:00:00,106.64,106.94,106.43,106.87,51773.0,106.64,106.94,106.43,106.87,51773.0
2017-12-15 12:30:00,106.86,106.93,106.73,106.89,30210.0,106.86,106.93,106.73,106.89,30210.0
2017-12-15 13:00:00,106.89,107.11,106.82,106.96,30493.0,106.89,107.11,106.82,106.96,30493.0
2017-12-15 13:30:00,106.96,107.02,106.84,106.95,19755.0,106.96,107.02,106.84,106.95,19755.0
2017-12-15 14:00:00,106.94,107.18,106.94,107.09,23981.0,106.94,107.18,106.94,107.09,23981.0
2017-12-15 14:30:00,107.12,107.16,106.87,106.94,24062.0,107.12,107.16,106.87,106.94,24062.0
2017-12-15 15:00:00,106.93,107.17,106.92,107.12,39530.0,106.93,107.17,106.92,107.12,39530.0
2017-12-15 15:30:00,107.11,107.48,106.68,107.16,309244.0,107.11,107.48,106.68,107.16,309244.0
2017-12-18 09:30:00,107.5,108.09,106.53,106.69,96621.0,107.5,108.09,106.53,106.69,96621.0
2017-12-18 10:00:00,106.63,106.84,106.35,106.37,68389.0,106.63,106.84,106.35,106.37,68389.0
2017-12-18 10:30:00,106.4,106.5,106.0,106.01,75924.0,106.4,106.5,106.0,106.01,75924.0
2017-12-18 11:00:00,106.01,106.01,105.56,105.56,53874.0,106.01,106.01,105.56,105.56,53874.0
2017-12-18 11:30:00,105.58,105.76,105.52,105.53,50318.0,105.58,105.76,105.52,105.53,50318.0
2017-12-18 12:00:00,105.54,105.55,105.23,105.48,84530.0,105.54,105.55,105.23,105.48,84530.0
2017-12-18 12:30:00,105.45,105.5,105.1,105.28,76475.0,105.45,105.5,105.1,105.28,76475.0
2017-12-18 13:00:00,105.27,105.83,105.16,105.7,79580.0,105.27,105.83,105.16,105.7,79580.0
2017-12-18 13:30:00,105.71,105.77,105.25,105.52,64261.0,105.71,105.77,105.25,105.52,64261.0
2017-12-18 14:00:00,105.59,105.67,105.43,105.64,31144.0,105.59,105.67,105.43,105.64,31144.0
2017-12-18 14:30:00,105.6,105.82,105.6,105.78,43055.0,105.6,105.82,105.6,105.78,43055.0
2017-12-18 15:00:00,105.75,105.8,105.46,105.54,77868.0,105.75,105.8,105.46,105.54,77868.0
2017-12-18 15:30:00,105.53,105.86,105.49,105.5,198092.0,105.53,105.86,105.49,105.5,198092.0
2017-12-19 09:30:00,106.0,106.0,104.64,105.04,86719.0,106.0,106.0,104.64,105.04,86719.0
2017-12-19 10:00:00,105.01,105.89,104.95,105.45,55488.0,105.01,105.89,104.95,105.45,55488.0
2017-12-19 10:30:00,105.47,105.67,105.24,105.41,40737.0,105.47,105.67,105.24,105.41,40737.0
2017-12-19 11:00:00,105.41,105.45,105.26,105.29,43264.0,105.41,105.45,105.26,105.29,43264.0
2017-12-19 11:30:00,105.3,105.38,105.06,105.2,40507.0,105.3,105.38,105.06,105.2,40507.0
2017-12-19 12:00:00,105.23,105.37,105.13,105.31,54122.0,105.23,105.37,105.13,105.31,54122.0
2017-12-19 12:30:00,105.32,105.39,105.24,105.37,40468.0,105.32,105.39,105.24,105.37,40468.0
2017-12-19 13:00:00,105.34,105.43,105.21,105.32,52735.0,105.34,105.43,105.21,105.32,52735.0
2017-12-19 13:30:00,105.34,105.36,105.18,105.32,36695.0,105.34,105.36,105.18,105.32,36695.0
2017-12-19 14:00:00,105.33,105.36,105.12,105.32,48546.0,105.33,105.36,105.12,105.32,48546.0
2017-12-19 14:30:00,105.32,105.35,105.19,105.26,65337.0,105.32,105.35,105.19,105.26,65337.0
2017-12-19 15:00:00,105.26,105.32,105.03,105.07,58572.0,105.26,105.32,105.03,105.07,58572.0
2017-12-19 15:30:00,105.06,105.12,104.85,104.92,132930.0,105.06,105.12,104.85,104.92,132930.0
2017-12-20 09:30:00,104.98,104.98,104.0,104.1,99563.0,104.98,104.98,104.0,104.1,99563.0
2017-12-20 10:00:00,104.08,104.31,103.73,103.99,33791.0,104.08,104.31,103.73,103.99,33791.0
2017-12-20 10:30:00,103.99,104.07,103.81,103.93,30167.0,103.99,104.07,103.81,103.93,30167.0
2017-12-20 11:00:00,103.96,104.07,103.88,104.05,21593.0,103.96,104.07,103.88,104.05,21593.0
2017-12-20 11:30:00,104.15,104.23,103.99,104.06,15895.0,104.15,104.23,103.99,104.06,15895.0
2017-12-20 12:00:00,104.0,104.26,103.9,104.13,16724.0,104.0,104.26,103.9,104.13,16724.0
2017-12-20 12:30:00,104.1,104.17,103.97,103.99,17461.0,104.1,104.17,103.97,103.99,17461.0
2017-12-20 13:00:00,103.98,104.33,103.97,104.3,19710.0,103.98,104.33,103.97,104.3,19710.0
2017-12-20 13:30:00,104.25,104.4,104.2,104.26,18642.0,104.25,104.4,104.2,104.26,18642.0
2017-12-20 14:00:00,104.23,104.38,104.16,104.27,17969.0,104.23,104.38,104.16,104.27,17969.0
2017-12-20 14:30:00,104.29,104.5,104.29,104.41,26680.0,104.29,104.5,104.29,104.41,26680.0
2017-12-20 15:00:00,104.41,104.53,104.34,104.5,34353.0,104.41,104.53,104.34,104.5,34353.0
2017-12-20 15:30:00,104.47,104.65,104.32,104.36,226348.0,104.47,104.65,104.32,104.36,226348.0
2017-12-21 09:30:00,105.07,105.07,102.98,103.18,110596.0,105.07,105.07,102.98,103.18,110596.0
2017-12-21 10:00:00,103.12,103.55,102.94,103.18,121007.0,103.12,103.55,102.94,103.18,121007.0
2017-12-21 10:30:00,103.16,103.49,103.05,103.05,89886.0,103.16,103.49,103.05,103.05,89886.0
2017-12-21 11:00:00,103.05,103.15,102.69,102.96,81365.0,103.05,103.15,102.69,102.96,81365.0
2017-12-21 11:30:00,102.93,103.11,102.8,103.04,62098.0,102.93,103.11,102.8,103.04,62098.0
2017-12-21 12:00:00,103.07,103.21,102.94,103.02,55991.0,103.07,103.21,102.94,103.02,55991.0
2017-12-21 12:30:00,103.01,103.27,102.89,103.24,55602.0,103.01,103.27,102.89,103.24,55602.0
2017-12-21 13:00:00,103.25,103.32,103.03,103.18,49937.0,103.25,103.32,103.03,103.18,49937.0
2017-12-21 13:30:00,103.16,103.35,102.96,103.13,40550.0,103.16,103.35,102.96,103.13,40550.0
2017-12-21 14:00:00,103.09,103.27,102.92,103.09,44939.0,103.09,103.27,102.92,103.09,44939.0
2017-12-21 14:30:00,103.09,103.32,102.98,103.1,117494.0,103.09,103.32,102.98,103.1,117494.0
2017-12-21 15:00:00,103.07,103.36,102.99,103.33,96781.0,103.07,103.36,102.99,103.33,96781.0
2017-12-21 15:30:00,103.33,103.35,103.13,103.18,152106.0,103.33,103.35,103.13,103.18,152106.0
2017-12-22 09:30:00,103.02,103.15,102.07,102.24,121071.0,103.02,103.15,102.07,102.24,121071.0
2017-12-22 10:00:00,102.22,102.28,101.73,102.08,104446.0,102.22,102.28,101.73,102.08,104446.0
2017-12-22 10:30:00,102.11,102.47,102.02,102.17,79071.0,102.11,102.47,102.02,102.17,79071.0
2017-12-22 11:00:00,102.16,102.21,101.81,101.9,71266.0,102.16,102.21,101.81,101.9,71266.0
2017-12-22 11:30:00,101.89,101.94,101.71,101.92,44746.0,101.89,101.94,101.71,101.92,44746.0
2017-12-22 12:00:00,101.92,101.98,101.71,101.85,51508.0,101.92,101.98,101.71,101.85,51508.0
2017-12-22 12:30:00,101.86,102.01,101.66,101.77,47736.0,101.86,102.01,101.66,101.77,47736.0
2017-12-22 13:00:00,101.77,101.86,101.66,101.66,40519.0,101.77,101.86,101.66,101.66,40519.0
2017-12-22 13:30:00,101.67,101.8,101.6,101.66,64247.0,101.67,101.8,101.6,101.66,64247.0
2017-12-22 14:00:00,101.66,101.89,101.64,101.82,71614.0,101.66,101.89,101.64,101.82,71614.0
2017-12-22 14:30:00,101.82,101.87,101.68,101.84,67655.0,101.82,101.87,101.68,101.84,67655.0
2017-12-22 15:00:00,101.84,101.85,101.63,101.67,57417.0,101.84,101.85,101.63,101.67,57417.0
2017-12-22 15:30:00,101.69,101.93,101.65,101.89,187350.0,101.69,101.93,101.65,101.89,187350.0
2017-12-26 09:30:00,101.43,102.36,101.34,101.89,67695.0,101.43,102.36,101.34,101.89,67695.0
2017-12-26 10:00:00,102.0,102.18,101.62,101.95,37608.0,102.0,102.18,101.62,101.95,37608.0
2017-12-26 10:30:00,101.95,102.13,101.79,101.99,204204.0,101.95,102.13,101.79,101.99,204204.0
2017-12-26 11:00:00,102.0,102.3,101.91,102.26,190656.0,102.0,102.3,101.91,102.26,190656.0
2017-12-26 11:30:00,102.28,102.54,102.24,102.39,28297.0,102.28,102.54,102.24,102.39,28297.0
2017-12-26 12:00:00,102.34,102.59,102.19,102.39,35445.0,102.34,102.59,102.19,102.39,35445.0
2017-12-26 12:30:00,102.38,102.65,102.29,102.3,29375.0,102.38,102.65,102.29,102.3,29375.0
2017-12-26 13:00:00,102.28,102.48,102.12,102.39,94641.0,102.28,102.48,102.12,102.39,94641.0
2017-12-26 13:30:00,102.4,102.5,102.29,102.49,34542.0,102.4,102.5,102.29,102.49,34542.0
2017-12-26 14:00:00,102.48,102.6,102.25,102.51,52980.0,102.48,102.6,102.25,102.51,52980.0
2017-12-26 14:30:00,102.48,102.48,102.29,102.36,38447.0,102.48,102.48,102.29,102.36,38447.0
2017-12-26 15:00:00,102.36,102.59,102.22,102.32,80270.0,102.36,102.59,102.22,102.32,80270.0
2017-12-26 15:30:00,102.37,102.73,102.36,102.72,175927.0,102.37,102.73,102.36,102.72,175927.0
2017-12-27 09:30:00,102.84,102.88,102.38,102.6,50582.0,102.84,102.88,102.38,102.6,50582.0
2017-12-27 10:00:00,102.6,103.13,102.49,103.03,49755.0,102.6,103.13,102.49,103.03,49755.0
2017-12-27 10:30:00,103.02,104.17,103.01,103.54,41596.0,103.02,104.17,103.01,103.54,41596.0
2017-12-27 11:00:00,103.57,103.68,103.26,103.5,17987.0,103.57,103.68,103.26,103.5,17987.0
2017-12-27 11:30:00,103.44,103.55,103.1,103.16,20603.0,103.44,103.55,103.1,103.16,20603.0
2017-12-27 12:00:00,103.13,103.35,103.03,103.09,12229.0,103.13,103.35,103.03,103.09,12229.0
2017-12-27 12:30:00,103.11,103.31,103.08,103.18,9351.0,103.11,103.31,103.08,103.18,9351.0
2017-12-27 13:00:00,103.15,103.22,102.97,103.22,13777.0,103.15,103.22,102.97,103.22,13777.0
2017-12-27 13:30:00,103.19,103.29,102.99,103.2,13808.0,103.19,103.29,102.99,103.2,13808.0
2017-12-27 14:00:00,103.22,103.5,103.06,103.2,26431.0,103.22,103.5,103.06,103.2,26431.0
2017-12-27 14:30:00,103.23,103.44,103.03,103.19,29821.0,103.23,103.44,103.03,103.19,29821.0
2017-12-27 15:00:00,103.19,103.47,103.1,103.21,45538.0,103.19,103.47,103.1,103.21,45538.0
2017-12-27 15:30:00,103.19,103.37,103.13,103.31,68686.0,103.19,103.37,103.13,103.31,68686.0
2017-12-28 09:30:00,103.14,104.23,103.14,103.91,50840.0,103.14,104.23,103.14,103.91,50840.0
2017-12-28 10:00:00,103.92,104.04,103.57,103.64,29346.0,103.92,104.04,103.57,103.64,29346.0
2017-12-28 10:30:00,103.7,103.88,103.5,103.68,17370.0,103.7,103.88,103.5,103.68,17370.0
2017-12-28 11:00:00,103.69,103.72,103.59,103.72,12512.0,103.69,103.72,103.59,103.72,12512.0
2017-12-28 11:30:00,103.69,103.72,103.49,103.59,15004.0,103.69,103.72,103.49,103.59,15004.0
2017-12-28 12:00:00,103.63,103.73,103.58,103.66,16470.0,103.63,103.73,103.58,103.66,16470.0
2017-12-28 12:30:00,103.66,103.74,103.64,103.7,15861.0,103.66,103.74,103.64,103.7,15861.0
2017-12-28 13:00:00,103.7,103.73,103.57,103.64,11919.0,103.7,103.73,103.57,103.64,11919.0
2017-12-28 13:30:00,103.62,103.64,103.51,103.52,8588.0,103.62,103.64,103.51,103.52,8588.0
2017-12-28 14:00:00,103.54,103.61,103.43,103.51,15160.0,103.54,103.61,103.43,103.51,15160.0
2017-12-28 14:30:00,103.56,103.68,103.53,103.63,13671.0,103.56,103.68,103.53,103.63,13671.0
2017-12-28 15:00:00,103.64,103.78,103.58,103.78,21150.0,103.64,103.78,103.58,103.78,21150.0
2017-12-28 15:30:00,103.79,103.82,103.6,103.68,59036.0,103.79,103.82,103.6,103.68,59036.0
2017-12-29 09:30:00,103.6,104.0,103.31,103.41,33886.0,103.6,104.0,103.31,103.41,33886.0
2017-12-29 10:00:00,103.48,103.78,103.39,103.6,14347.0,103.48,103.78,103.39,103.6,14347.0
2017-12-29 10:30:00,103.6,103.67,103.19,103.32,16816.0,103.6,103.67,103.19,103.32,16816.0
2017-12-29 11:00:00,103.32,103.51,103.15,103.41,13117.0,103.32,103.51,103.15,103.41,13117.0
2017-12-29 11:30:00,103.47,103.54,103.23,103.48,10887.0,103.47,103.54,103.23,103.48,10887.0
2017-12-29 12:00:00,103.5,103.67,103.37,103.56,10495.0,103.5,103.67,103.37,103.56,10495.0
2017-12-29 12:30:00,103.55,103.68,103.55,103.64,5392.0,103.55,103.68,103.55,103.64,5392.0
2017-12-29 13:00:00,103.67,103.85,103.61,103.79,9379.0,103.67,103.85,103.61,103.79,9379.0
2017-12-29 13:30:00,103.78,103.93,103.74,103.81,17509.0,103.78,103.93,103.74,103.81,17509.0
2017-12-29 14:00:00,103.83,104.16,103.83,104.1,13651.0,103.83,104.16,103.83,104.1,13651.0
2017-12-29 14:30:00,104.07,104.11,103.97,104.04,12764.0,104.07,104.11,103.97,104.04,12764.0
2017-12-29 15:00:00,104.03,104.03,103.89,103.93,21073.0,104.03,104.03,103.89,103.93,21073.0
2017-12-29 15:30:00,103.93,103.93,103.6,103.62,61943.0,103.93,103.93,103.6,103.62,61943.0
2018-01-02 09:30:00,104.35,104.67,103.05,103.98,77663.0,104.35,104.67,103.05,103.98,77663.0
2018-01-02 10:00:00,104.09,104.29,103.79,104.18,26112.0,104.09,104.29,103.79,104.18,26112.0
2018-01-02 10:30:00,104.18,104.29,103.8,103.92,25627.0,104.18,104.29,103.8,103.92,25627.0
2018-01-02 11:00:00,103.93,104.1,103.86,103.9,34848.0,103.93,104.1,103.86,103.9,34848.0
2018-01-02 11:30:00,103.85,103.97,103.77,103.92,29766.0,103.85,103.97,103.77,103.92,29766.0
2018-01-02 12:00:00,103.91,104.24,103.91,104.09,23251.0,103.91,104.24,103.91,104.09,23251.0
2018-01-02 12:30:00,104.14,104.17,103.81,104.03,34802.0,104.14,104.17,103.81,104.03,34802.0
2018-01-02 13:00:00,104.04,104.04,103.78,103.92,20406.0,104.04,104.04,103.78,103.92,20406.0
2018-01-02 13:30:00,103.91,103.93,103.79,103.86,27758.0,103.91,103.93,103.79,103.86,27758.0
2018-01-02 14:00:00,103.83,103.91,103.72,103.72,35885.0,103.83,103.91,103.72,103.72,35885.0
2018-01-02 14:30:00,103.74,103.88,103.64,103.67,59017.0,103.74,103.88,103.64,103.67,59017.0
2018-01-02 15:00:00,103.7,103.71,103.44,103.68,59277.0,103.7,103.71,103.44,103.68,59277.0
2018-01-02 15:30:00,103.69,103.82,103.65,103.74,114195.0,103.69,103.82,103.65,103.74,114195.0
2018-01-03 09:30:00,104.36,104.94,104.01,104.85,74984.0,104.36,104.94,104.01,104.85,74984.0
2018-01-03 10:00:00,104.87,105.24,104.86,105.1,55415.0,104.87,105.24,104.86,105.1,55415.0
2018-01-03 10:30:00,105.03,105.12,104.53,104.72,48409.0,105.03,105.12,104.53,104.72,48409.0
2018-01-03 11:00:00,104.74,104.88,104.7,104.7,38040.0,104.74,104.88,104.7,104.7,38040.0
2018-01-03 11:30:00,104.71,104.86,104.56,104.67,30814.0,104.71,104.86,104.56,104.67,30814.0
2018-01-03 12:00:00,104.71,105.06,104.68,105.06,20915.0,104.71,105.06,104.68,105.06,20915.0
2018-01-03 12:30:00,105.07,105.21,104.95,105.06,30042.0,105.07,105.21,104.95,105.06,30042.0
2018-01-03 13:00:00,105.1,105.19,104.93,105.09,16415.0,105.1,105.19,104.93,105.09,16415.0
2018-01-03 13:30:00,105.09,105.23,104.88,105.0,56839.0,105.09,105.23,104.88,105.0,56839.0
2018-01-03 14:00:00,105.0,105.37,105.0,105.34,54612.0,105.0,105.37,105.0,105.34,54612.0
2018-01-03 14:30:00,105.35,105.48,105.22,105.28,24408.0,105.35,105.48,105.22,105.28,24408.0
2018-01-03 15:00:00,105.28,105.53,105.12,105.42,43997.0,105.28,105.53,105.12,105.42,43997.0
2018-01-03 15:30:00,105.43,105.48,105.13,105.21,74547.0,105.43,105.48,105.13,105.21,74547.0
2018-01-04 09:30:00,105.93,106.91,105.85,106.59,87589.0,105.93,106.91,105.85,106.59,87589.0
2018-01-04 10:00:00,106.61,106.82,106.46,106.56,86721.0,106.61,106.82,106.46,106.56,86721.0
2018-01-04 10:30:00,106.58,106.93,106.49,106.78,55687.0,106.58,106.93,106.49,106.78,55687.0
2018-01-04 11:00:00,106.84,106.9,106.45,106.46,37778.0,106.84,106.9,106.45,106.46,37778.0
2018-01-04 11:30:00,106.44,106.64,106.0,106.13,32391.0,106.44,106.64,106.0,106.13,32391.0
2018-01-04 12:00:00,106.14,106.48,106.02,106.14,28248.0,106.14,106.48,106.02,106.14,28248.0
2018-01-04 12:30:00,106.14,106.16,105.66,105.81,28687.0,106.14,106.16,105.66,105.81,28687.0
2018-01-04 13:00:00,105.82,105.92,105.72,105.9,30755.0,105.82,105.92,105.72,105.9,30755.0
2018-01-04 13:30:00,105.9,105.96,105.66,105.74,32298.0,105.9,105.96,105.66,105.74,32298.0
2018-01-04 14:00:00,105.79,105.94,105.74,105.81,25603.0,105.79,105.94,105.74,105.81,25603.0
2018-01-04 14:30:00,105.8,106.01,105.7,105.8,32852.0,105.8,106.01,105.7,105.8,32852.0
2018-01-04 15:00:00,105.81,105.91,105.66,105.69,39597.0,105.81,105.91,105.66,105.69,39597.0
2018-01-04 15:30:00,105.76,105.78,105.42,105.62,93485.0,105.76,105.78,105.42,105.62,93485.0
2018-01-05 09:30:00,105.58,105.8,103.36,104.04,214248.0,105.58,105.8,103.36,104.04,214248.0
2018-01-05 10:00:00,104.05,104.06,102.88,103.14,167229.0,104.05,104.06,102.88,103.14,167229.0
2018-01-05 10:30:00,103.17,103.18,102.65,103.0,140376.0,103.17,103.18,102.65,103.0,140376.0
2018-01-05 11:00:00,102.97,103.45,102.88,103.34,69829.0,102.97,103.45,102.88,103.34,69829.0
2018-01-05 11:30:00,103.34,103.48,103.19,103.3,72332.0,103.34,103.48,103.19,103.3,72332.0
2018-01-05 12:00:00,103.32,103.48,103.19,103.24,108951.0,103.32,103.48,103.19,103.24,108951.0
2018-01-05 12:30:00,103.27,103.39,102.95,103.02,51419.0,103.27,103.39,102.95,103.02,51419.0
2018-01-05 13:00:00,103.02,103.05,102.88,102.96,30648.0,103.02,103.05,102.88,102.96,30648.0
2018-01-05 13:30:00,102.94,103.29,102.89,103.27,70178.0,102.94,103.29,102.89,103.27,70178.0
2018-01-05 14:00:00,103.3,103.33,103.12,103.24,89674.0,103.3,103.33,103.12,103.24,89674.0
2018-01-05 14:30:00,103.25,103.46,103.22,103.43,52825.0,103.25,103.46,103.22,103.43,52825.0
2018-01-05 15:00:00,103.41,103.52,103.32,103.45,57397.0,103.41,103.52,103.32,103.45,57397.0
2018-01-05 15:30:00,103.45,103.5,103.27,103.4,131829.0,103.45,103.5,103.27,103.4,131829.0
2018-01-08 09:30:00,103.33,103.65,102.43,102.53,108651.0,103.33,103.65,102.43,102.53,108651.0
2018-01-08 10:00:00,102.58,102.72,102.48,102.61,67462.0,102.58,102.72,102.48,102.61,67462.0
2018-01-08 10:30:00,102.63,102.68,102.23,102.41,112823.0,102.63,102.68,102.23,102.41,112823.0
2018-01-08 11:00:00,102.4,102.58,102.19,102.43,60896.0,102.4,102.58,102.19,102.43,60896.0
2018-01-08 11:30:00,102.39,103.58,102.39,103.5,124603.0,102.39,103.58,102.39,103.5,124603.0
2018-01-08 12:00:00,103.52,103.97,103.35,103.56,87514.0,103.52,103.97,103.35,103.56,87514.0
2018-01-08 12:30:00,103.59,103.61,103.35,103.37,93921.0,103.59,103.61,103.35,103.37,93921.0
2018-01-08 13:00:00,103.4,103.48,103.09,103.12,69524.0,103.4,103.48,103.09,103.12,69524.0
2018-01-08 13:30:00,103.15,103.24,103.0,103.02,128721.0,103.15,103.24,103.0,103.02,128721.0
2018-01-08 14:00:00,103.05,103.37,103.04,103.18,67354.0,103.05,103.37,103.04,103.18,67354.0
2018-01-08 14:30:00,103.18,103.28,103.07,103.21,60312.0,103.18,103.28,103.07,103.21,60312.0
2018-01-08 15:00:00,103.21,103.55,103.2,103.52,74738.0,103.21,103.55,103.2,103.52,74738.0
2018-01-08 15:30:00,103.53,103.7,103.47,103.56,163392.0,103.53,103.7,103.47,103.56,163392.0
2018-01-09 09:30:00,103.54,103.7,101.23,101.27,240766.0,103.54,103.7,101.23,101.27,240766.0
2018-01-09 10:00:00,101.28,101.57,100.69,101.5,274562.0,101.28,101.57,100.69,101.5,274562.0
2018-01-09 10:30:00,101.57,102.0,101.37,101.95,243688.0,101.57,102.0,101.37,101.95,243688.0
2018-01-09 11:00:00,101.98,102.05,101.82,101.97,165208.0,101.98,102.05,101.82,101.97,165208.0
2018-01-09 11:30:00,101.99,102.52,101.97,102.35,114850.0,101.99,102.52,101.97,102.35,114850.0
2018-01-09 12:00:00,102.36,102.43,101.74,101.74,59089.0,102.36,102.43,101.74,101.74,59089.0
2018-01-09 12:30:00,101.76,102.11,101.71,101.98,72970.0,101.76,102.11,101.71,101.98,72970.0
2018-01-09 13:00:00,101.96,102.29,101.78,102.19,54333.0,101.96,102.29,101.78,102.19,54333.0
2018-01-09 13:30:00,102.2,102.8,102.12,102.73,87249.0,102.2,102.8,102.12,102.73,87249.0
2018-01-09 14:00:00,102.74,102.79,102.5,102.61,72246.0,102.74,102.79,102.5,102.61,72246.0
2018-01-09 14:30:00,102.61,102.99,102.6,102.75,77953.0,102.61,102.99,102.6,102.75,77953.0
2018-01-09 15:00:00,102.72,102.93,102.72,102.9,151555.0,102.72,102.93,102.72,102.9,151555.0
2018-01-09 15:30:00,102.91,103.38,102.82,103.16,407679.0,102.91,103.38,102.82,103.16,407679.0
2018-01-10 09:30:00,104.06,104.06,102.4,103.07,76202.0,104.06,104.06,102.4,103.07,76202.0
2018-01-10 10:00:00,103.07,103.52,103.02,103.39,57125.0,103.07,103.52,103.02,103.39,57125.0
2018-01-10 10:30:00,103.37,103.51,102.82,103.01,53579.0,103.37,103.51,102.82,103.01,53579.0
2018-01-10 11:00:00,103.0,103.33,102.99,103.0,41550.0,103.0,103.33,102.99,103.0,41550.0
2018-01-10 11:30:00,102.95,103.16,102.8,102.93,40864.0,102.95,103.16,102.8,102.93,40864.0
2018-01-10 12:00:00,102.89,103.06,102.61,102.62,43765.0,102.89,103.06,102.61,102.62,43765.0
2018-01-10 12:30:00,102.58,102.9,102.54,102.71,18468.0,102.58,102.9,102.54,102.71,18468.0
2018-01-10 13:00:00,102.68,102.83,102.56,102.73,34615.0,102.68,102.83,102.56,102.73,34615.0
2018-01-10 13:30:00,102.73,103.0,102.72,102.94,42364.0,102.73,103.0,102.72,102.94,42364.0
2018-01-10 14:00:00,102.94,102.94,102.59,102.63,50790.0,102.94,102.94,102.59,102.63,50790.0
2018-01-10 14:30:00,102.63,102.79,102.53,102.75,62848.0,102.63,102.79,102.53,102.75,62848.0
2018-01-10 15:00:00,102.72,102.85,102.6,102.7,75417.0,102.72,102.85,102.6,102.7,75417.0
2018-01-10 15:30:00,102.7,103.22,102.69,103.14,164333.0,102.7,103.22,102.69,103.14,164333.0
2018-01-11 09:30:00,104.01,104.01,103.0,103.62,47742.0,104.01,104.01,103.0,103.62,47742.0
2018-01-11 10:00:00,103.74,103.84,102.98,103.11,56783.0,103.74,103.84,102.98,103.11,56783.0
2018-01-11 10:30:00,103.08,103.11,102.62,102.81,48579.0,103.08,103.11,102.62,102.81,48579.0
2018-01-11 11:00:00,102.83,102.98,102.57,102.57,51460.0,102.83,102.98,102.57,102.57,51460.0
2018-01-11 11:30:00,102.55,102.6,102.07,102.38,100165.0,102.55,102.6,102.07,102.38,100165.0
2018-01-11 12:00:00,102.39,102.67,102.39,102.66,30339.0,102.39,102.67,102.39,102.66,30339.0
2018-01-11 12:30:00,102.68,102.68,102.47,102.63,27533.0,102.68,102.68,102.47,102.63,27533.0
2018-01-11 13:00:00,102.62,102.68,102.5,102.52,19244.0,102.62,102.68,102.5,102.52,19244.0
2018-01-11 13:30:00,102.51,102.78,102.44,102.78,23669.0,102.51,102.78,102.44,102.78,23669.0
2018-01-11 14:00:00,102.77,102.95,102.76,102.84,20117.0,102.77,102.95,102.76,102.84,20117.0
2018-01-11 14:30:00,102.82,102.84,102.72,102.74,18693.0,102.82,102.84,102.72,102.74,18693.0
2018-01-11 15:00:00,102.77,102.9,102.73,102.82,31243.0,102.77,102.9,102.73,102.82,31243.0
2018-01-11 15:30:00,102.79,103.0,102.7,102.93,94327.0,102.79,103.0,102.7,102.93,94327.0
2018-01-12 09:30:00,102.72,103.85,102.62,103.5,114532.0,102.72,103.85,102.62,103.5,114532.0
2018-01-12 10:00:00,103.55,103.75,103.33,103.7,129210.0,103.55,103.75,103.33,103.7,129210.0
2018-01-12 10:30:00,103.72,104.07,103.71,103.8,108822.0,103.72,104.07,103.71,103.8,108822.0
2018-01-12 11:00:00,103.79,103.79,103.44,103.51,44118.0,103.79,103.79,103.44,103.51,44118.0
2018-01-12 11:30:00,103.54,103.63,103.44,103.59,30999.0,103.54,103.63,103.44,103.59,30999.0
2018-01-12 12:00:00,103.58,103.74,103.47,103.5,42195.0,103.58,103.74,103.47,103.5,42195.0
2018-01-12 12:30:00,103.5,103.62,103.39,103.61,43136.0,103.5,103.62,103.39,103.61,43136.0
2018-01-12 13:00:00,103.63,103.68,103.36,103.42,24934.0,103.63,103.68,103.36,103.42,24934.0
2018-01-12 13:30:00,103.37,103.6,103.37,103.51,24449.0,103.37,103.6,103.37,103.51,24449.0
2018-01-12 14:00:00,103.52,103.52,103.42,103.49,27612.0,103.52,103.52,103.42,103.49,27612.0
2018-01-12 14:30:00,103.48,103.48,103.16,103.17,49748.0,103.48,103.48,103.16,103.17,49748.0
2018-01-12 15:00:00,103.17,103.21,102.83,102.98,56662.0,103.17,103.21,102.83,102.98,56662.0
2018-01-12 15:30:00,102.98,103.25,102.92,103.0,108545.0,102.98,103.25,102.92,103.0,108545.0
2018-01-16 09:30:00,102.98,103.83,102.92,103.45,205605.0,102.98,103.83,102.92,103.45,205605.0
2018-01-16 10:00:00,103.47,103.5,103.15,103.36,85450.0,103.47,103.5,103.15,103.36,85450.0
2018-01-16 10:30:00,103.4,103.48,103.02,103.12,107523.0,103.4,103.48,103.02,103.12,107523.0
2018-01-16 11:00:00,103.12,103.12,102.76,102.9,86007.0,103.12,103.12,102.76,102.9,86007.0
2018-01-16 11:30:00,102.87,103.02,102.82,102.91,32046.0,102.87,103.02,102.82,102.91,32046.0
2018-01-16 12:00:00,102.94,103.09,102.73,102.79,55627.0,102.94,103.09,102.73,102.79,55627.0
2018-01-16 12:30:00,102.83,102.95,102.73,102.86,69405.0,102.83,102.95,102.73,102.86,69405.0
2018-01-16 13:00:00,102.86,103.02,102.82,102.97,54597.0,102.86,103.02,102.82,102.97,54597.0
2018-01-16 13:30:00,102.98,103.01,102.8,102.85,33999.0,102.98,103.01,102.8,102.85,33999.0
2018-01-16 14:00:00,102.88,102.89,102.52,102.52,58403.0,102.88,102.89,102.52,102.52,58403.0
2018-01-16 14:30:00,102.55,102.67,102.1,102.12,74792.0,102.55,102.67,102.1,102.12,74792.0
2018-01-16 15:00:00,102.1,102.55,102.06,102.37,113046.0,102.1,102.55,102.06,102.37,113046.0
2018-01-16 15:30:00,102.37,102.59,102.33,102.49,132136.0,102.37,102.59,102.33,102.49,132136.0
2018-01-17 09:30:00,104.29,104.29,102.79,102.98,85417.0,104.29,104.29,102.79,102.98,85417.0
2018-01-17 10:00:00,103.11,103.32,102.89,103.15,64670.0,103.11,103.32,102.89,103.15,64670.0
2018-01-17 10:30:00,103.2,103.77,103.15,103.37,210107.0,103.2,103.77,103.15,103.37,210107.0
2018-01-17 11:00:00,103.4,103.56,103.16,103.51,150904.0,103.4,103.56,103.16,103.51,150904.0
2018-01-17 11:30:00,103.53,103.57,103.15,103.19,42719.0,103.53,103.57,103.15,103.19,42719.0
2018-01-17 12:00:00,103.18,103.22,102.82,103.22,38616.0,103.18,103.22,102.82,103.22,38616.0
2018-01-17 12:30:00,103.24,103.41,103.03,103.35,38312.0,103.24,103.41,103.03,103.35,38312.0
2018-01-17 13:00:00,103.39,103.5,103.25,103.49,29538.0,103.39,103.5,103.25,103.49,29538.0
2018-01-17 13:30:00,103.52,103.7,103.33,103.39,92358.0,103.52,103.7,103.33,103.39,92358.0
2018-01-17 14:00:00,103.4,103.71,103.27,103.37,133705.0,103.4,103.71,103.27,103.37,133705.0
2018-01-17 14:30:00,103.37,103.5,103.15,103.26,84515.0,103.37,103.5,103.15,103.26,84515.0
2018-01-17 15:00:00,103.28,103.63,103.24,103.49,78477.0,103.28,103.63,103.24,103.49,78477.0
2018-01-17 15:30:00,103.47,103.85,103.45,103.56,157045.0,103.47,103.85,103.45,103.56,157045.0
2018-01-18 09:30:00,103.33,104.96,103.33,104.87,108853.0,103.33,104.96,103.33,104.87,108853.0
2018-01-18 10:00:00,104.9,104.93,104.25,104.44,82349.0,104.9,104.93,104.25,104.44,82349.0
2018-01-18 10:30:00,104.49,104.64,104.33,104.34,40182.0,104.49,104.64,104.33,104.34,40182.0
2018-01-18 11:00:00,104.32,104.32,103.98,104.02,66337.0,104.32,104.32,103.98,104.02,66337.0
2018-01-18 11:30:00,104.02,104.2,103.76,103.97,45764.0,104.02,104.2,103.76,103.97,45764.0
2018-01-18 12:00:00,103.97,103.99,103.4,103.41,157729.0,103.97,103.99,103.4,103.41,157729.0
2018-01-18 12:30:00,103.41,103.74,103.26,103.7,55521.0,103.41,103.74,103.26,103.7,55521.0
2018-01-18 13:00:00,103.71,103.83,103.6,103.82,23189.0,103.71,103.83,103.6,103.82,23189.0
2018-01-18 13:30:00,103.83,103.98,103.77,103.86,27936.0,103.83,103.98,103.77,103.86,27936.0
2018-01-18 14:00:00,103.85,103.89,103.61,103.7,44936.0,103.85,103.89,103.61,103.7,44936.0
2018-01-18 14:30:00,103.7,103.7,103.27,103.33,58409.0,103.7,103.7,103.27,103.33,58409.0
2018-01-18 15:00:00,103.32,103.5,103.27,103.34,71373.0,103.32,103.5,103.27,103.34,71373.0
2018-01-18 15:30:00,103.32,103.37,102.86,103.19,200157.0,103.32,103.37,102.86,103.19,200157.0
2018-01-19 09:30:00,103.09,104.2,103.09,104.09,195191.0,103.09,104.2,103.09,104.09,195191.0
2018-01-19 10:00:00,104.09,104.12,103.71,103.77,177045.0,104.09,104.12,103.71,103.77,177045.0
2018-01-19 10:30:00,103.78,103.85,103.27,103.3,139953.0,103.78,103.85,103.27,103.3,139953.0
2018-01-19 11:00:00,103.3,103.47,103.0,103.29,78088.0,103.3,103.47,103.0,103.29,78088.0
2018-01-19 11:30:00,103.31,103.54,103.21,103.39,69293.0,103.31,103.54,103.21,103.39,69293.0
2018-01-19 12:00:00,103.39,103.95,103.34,103.94,83059.0,103.39,103.95,103.34,103.94,83059.0
2018-01-19 12:30:00,103.95,104.04,103.57,103.7,61156.0,103.95,104.04,103.57,103.7,61156.0
2018-01-19 13:00:00,103.72,103.83,103.54,103.7,64456.0,103.72,103.83,103.54,103.7,64456.0
2018-01-19 13:30:00,103.73,103.86,103.61,103.71,113177.0,103.73,103.86,103.61,103.71,113177.0
2018-01-19 14:00:00,103.71,103.78,103.63,103.75,149792.0,103.71,103.78,103.63,103.75,149792.0
2018-01-19 14:30:00,103.75,104.27,103.62,104.17,139580.0,103.75,104.27,103.62,104.17,139580.0
2018-01-19 15:00:00,104.16,104.41,104.09,104.41,72932.0,104.16,104.41,104.09,104.41,72932.0
2018-01-19 15:30:00,104.42,104.6,104.31,104.47,169478.0,104.42,104.6,104.31,104.47,169478.0
2018-01-22 09:30:00,104.8,105.33,104.5,104.9,107891.0,104.8,105.33,104.5,104.9,107891.0
2018-01-22 10:00:00,104.91,105.51,104.9,105.4,129733.0,104.91,105.51,104.9,105.4,129733.0
2018-01-22 10:30:00,105.43,105.44,104.96,104.98,104816.0,105.43,105.44,104.96,104.98,104816.0
2018-01-22 11:00:00,104.99,105.08,104.71,104.77,61225.0,104.99,105.08,104.71,104.77,61225.0
2018-01-22 11:30:00,104.74,104.97,104.73,104.97,39140.0,104.74,104.97,104.73,104.97,39140.0
2018-01-22 12:00:00,105.0,105.04,104.86,104.88,42992.0,105.0,105.04,104.86,104.88,42992.0
2018-01-22 12:30:00,104.88,104.9,104.57,104.65,54272.0,104.88,104.9,104.57,104.65,54272.0
2018-01-22 13:00:00,104.68,104.68,104.32,104.5,89136.0,104.68,104.68,104.32,104.5,89136.0
2018-01-22 13:30:00,104.53,104.58,104.41,104.57,44813.0,104.53,104.58,104.41,104.57,44813.0
2018-01-22 14:00:00,104.58,104.66,104.53,104.63,43731.0,104.58,104.66,104.53,104.63,43731.0
2018-01-22 14:30:00,104.63,104.76,104.58,104.63,48889.0,104.63,104.76,104.58,104.63,48889.0
2018-01-22 15:00:00,104.64,104.76,104.61,104.7,47259.0,104.64,104.76,104.61,104.7,47259.0
2018-01-22 15:30:00,104.7,105.03,104.66,104.97,180621.0,104.7,105.03,104.66,104.97,180621.0
2018-01-23 09:30:00,104.88,105.42,104.5,105.08,84873.0,104.88,105.42,104.5,105.08,84873.0
2018-01-23 10:00:00,104.98,105.96,104.98,105.77,70725.0,104.98,105.96,104.98,105.77,70725.0
2018-01-23 10:30:00,105.79,106.5,105.74,106.38,102197.0,105.79,106.5,105.74,106.38,102197.0
2018-01-23 11:00:00,106.4,106.4,105.67,106.07,48295.0,106.4,106.4,105.67,106.07,48295.0
2018-01-23 11:30:00,106.05,106.16,105.77,105.96,32654.0,106.05,106.16,105.77,105.96,32654.0
2018-01-23 12:00:00,105.95,106.09,105.81,105.81,128984.0,105.95,106.09,105.81,105.81,128984.0
2018-01-23 12:30:00,105.79,105.91,105.39,105.39,60249.0,105.79,105.91,105.39,105.39,60249.0
2018-01-23 13:00:00,105.39,105.51,105.35,105.42,32702.0,105.39,105.51,105.35,105.42,32702.0
2018-01-23 13:30:00,105.43,105.52,105.27,105.32,33664.0,105.43,105.52,105.27,105.32,33664.0
2018-01-23 14:00:00,105.32,105.32,104.87,104.9,51574.0,105.32,105.32,104.87,104.9,51574.0
2018-01-23 14:30:00,104.9,105.5,104.83,105.39,201451.0,104.9,105.5,104.83,105.39,201451.0
2018-01-23 15:00:00,105.4,105.52,105.3,105.45,57398.0,105.4,105.52,105.3,105.45,57398.0
2018-01-23 15:30:00,105.44,105.44,105.24,105.35,131351.0,105.44,105.44,105.24,105.35,131351.0
2018-01-24 09:30:00,105.97,105.97,105.37,105.79,83361.0,105.97,105.97,105.37,105.79,83361.0
2018-01-24 10:00:00,105.88,106.07,105.59,106.02,52328.0,105.88,106.07,105.59,106.02,52328.0
2018-01-24 10:30:00,106.01,106.14,105.56,105.67,44409.0,106.01,106.14,105.56,105.67,44409.0
2018-01-24 11:00:00,105.68,105.75,105.25,105.27,48213.0,105.68,105.75,105.25,105.27,48213.0
2018-01-24 11:30:00,105.23,105.26,104.9,104.95,33155.0,105.23,105.26,104.9,104.95,33155.0
2018-01-24 12:00:00,104.91,105.16,104.78,104.86,32817.0,104.91,105.16,104.78,104.86,32817.0
2018-01-24 12:30:00,104.82,105.0,104.61,104.92,34386.0,104.82,105.0,104.61,104.92,34386.0
2018-01-24 13:00:00,104.89,105.04,104.6,104.92,20546.0,104.89,105.04,104.6,104.92,20546.0
2018-01-24 13:30:00,104.91,105.16,104.9,104.97,33287.0,104.91,105.16,104.9,104.97,33287.0
2018-01-24 14:00:00,104.93,105.11,104.85,105.02,24054.0,104.93,105.11,104.85,105.02,24054.0
2018-01-24 14:30:00,105.01,105.15,104.89,105.03,51271.0,105.01,105.15,104.89,105.03,51271.0
2018-01-24 15:00:00,105.06,105.13,104.93,105.01,98297.0,105.06,105.13,104.93,105.01,98297.0
2018-01-24 15:30:00,105.0,105.42,104.94,105.15,132675.0,105.0,105.42,104.94,105.15,132675.0
2018-01-25 09:30:00,103.4,105.28,103.29,104.31,231670.0,103.4,105.28,103.29,104.31,231670.0
2018-01-25 10:00:00,104.27,104.86,104.27,104.43,94196.0,104.27,104.86,104.27,104.43,94196.0
2018-01-25 10:30:00,104.51,104.92,104.51,104.92,30567.0,104.51,104.92,104.51,104.92,30567.0
2018-01-25 11:00:00,104.94,104.95,104.05,104.22,149618.0,104.94,104.95,104.05,104.22,149618.0
2018-01-25 11:30:00,104.21,104.53,104.02,104.25,78084.0,104.21,104.53,104.02,104.25,78084.0
2018-01-25 12:00:00,104.24,104.72,104.23,104.65,57940.0,104.24,104.72,104.23,104.65,57940.0
2018-01-25 12:30:00,104.65,104.66,104.37,104.37,34935.0,104.65,104.66,104.37,104.37,34935.0
2018-01-25 13:00:00,104.37,104.44,104.31,104.37,46832.0,104.37,104.44,104.31,104.37,46832.0
2018-01-25 13:30:00,104.38,104.53,104.35,104.43,38558.0,104.38,104.53,104.35,104.43,38558.0
2018-01-25 14:00:00,104.46,104.6,104.05,104.15,68048.0,104.46,104.6,104.05,104.15,68048.0
2018-01-25 14:30:00,104.19,104.22,104.01,104.19,83013.0,104.19,104.22,104.01,104.19,83013.0
2018-01-25 15:00:00,104.19,104.2,103.95,103.96,98845.0,104.19,104.2,103.95,103.96,98845.0
2018-01-25 15:30:00,103.97,104.04,103.88,103.97,217226.0,103.97,104.04,103.88,103.97,217226.0
2018-01-26 09:30:00,104.75,104.89,103.89,104.21,184089.0,104.75,104.89,103.89,104.21,184089.0
2018-01-26 10:00:00,104.2,104.87,104.2,104.61,87289.0,104.2,104.87,104.2,104.61,87289.0
2018-01-26 10:30:00,104.61,104.81,104.42,104.56,46962.0,104.61,104.81,104.42,104.56,46962.0
2018-01-26 11:00:00,104.56,104.75,104.44,104.72,90085.0,104.56,104.75,104.44,104.72,90085.0
2018-01-26 11:30:00,104.7,104.71,104.05,104.22,75026.0,104.7,104.71,104.05,104.22,75026.0
2018-01-26 12:00:00,104.24,104.56,104.18,104.5,89870.0,104.24,104.56,104.18,104.5,89870.0
2018-01-26 12:30:00,104.51,105.3,104.39,105.3,232347.0,104.51,105.3,104.39,105.3,232347.0
2018-01-26 13:00:00,105.28,105.43,104.9,105.0,119894.0,105.28,105.43,104.9,105.0,119894.0
2018-01-26 13:30:00,104.98,105.0,104.94,104.99,69569.0,104.98,105.0,104.94,104.99,69569.0
2018-01-26 14:00:00,105.0,105.61,104.97,105.07,144956.0,105.0,105.61,104.97,105.07,144956.0
2018-01-26 14:30:00,105.04,105.17,104.84,104.98,187514.0,105.04,105.17,104.84,104.98,187514.0
2018-01-26 15:00:00,104.99,105.24,104.67,104.72,179027.0,104.99,105.24,104.67,104.72,179027.0
2018-01-26 15:30:00,104.72,104.75,104.22,104.57,466886.0,104.72,104.75,104.22,104.57,466886.0
2018-01-29 09:30:00,104.5,106.14,104.16,106.11,175855.0,104.5,106.14,104.16,106.11,175855.0
2018-01-29 10:00:00,106.12,106.16,105.49,106.1,167747.0,106.12,106.16,105.49,106.1,167747.0
2018-01-29 10:30:00,106.17,106.45,105.62,105.62,83180.0,106.17,106.45,105.62,105.62,83180.0
2018-01-29 11:00:00,105.62,105.75,105.47,105.6,63089.0,105.62,105.75,105.47,105.6,63089.0
2018-01-29 11:30:00,105.59,105.91,105.45,105.85,73853.0,105.59,105.91,105.45,105.85,73853.0
2018-01-29 12:00:00,105.81,106.11,105.8,106.05,45693.0,105.81,106.11,105.8,106.05,45693.0
2018-01-29 12:30:00,106.04,106.09,105.82,106.0,50550.0,106.04,106.09,105.82,106.0,50550.0
2018-01-29 13:00:00,106.0,106.21,105.93,106.13,62650.0,106.0,106.21,105.93,106.13,62650.0
2018-01-29 13:30:00,106.11,106.49,106.0,106.47,91847.0,106.11,106.49,106.0,106.47,91847.0
2018-01-29 14:00:00,106.49,106.68,105.98,106.47,120707.0,106.49,106.68,105.98,106.47,120707.0
2018-01-29 14:30:00,106.47,106.55,106.08,106.11,84557.0,106.47,106.55,106.08,106.11,84557.0
2018-01-29 15:00:00,106.11,106.14,105.39,105.39,124337.0,106.11,106.14,105.39,105.39,124337.0
2018-01-29 15:30:00,105.43,105.55,105.15,105.34,267955.0,105.43,105.55,105.15,105.34,267955.0
2018-01-30 09:30:00,105.03,105.39,104.13,104.19,296190.0,105.03,105.39,104.13,104.19,296190.0
2018-01-30 10:00:00,104.12,104.43,103.29,104.22,182600.0,104.12,104.43,103.29,104.22,182600.0
2018-01-30 10:30:00,104.2,105.08,104.2,104.91,151639.0,104.2,105.08,104.2,104.91,151639.0
2018-01-30 11:00:00,104.88,105.11,104.68,104.68,64621.0,104.88,105.11,104.68,104.68,64621.0
2018-01-30 11:30:00,104.76,105.33,104.74,105.13,129007.0,104.76,105.33,104.74,105.13,129007.0
2018-01-30 12:00:00,105.12,105.25,104.71,104.71,103710.0,105.12,105.25,104.71,104.71,103710.0
2018-01-30 12:30:00,104.77,105.12,104.7,104.78,55769.0,104.77,105.12,104.7,104.78,55769.0
2018-01-30 13:00:00,104.78,105.33,104.62,105.01,105987.0,104.78,105.33,104.62,105.01,105987.0
2018-01-30 13:30:00,105.0,105.08,104.69,104.88,92359.0,105.0,105.08,104.69,104.88,92359.0
2018-01-30 14:00:00,104.87,105.18,104.7,105.02,89454.0,104.87,105.18,104.7,105.02,89454.0
2018-01-30 14:30:00,105.09,105.33,104.81,105.18,107057.0,105.09,105.33,104.81,105.18,107057.0
2018-01-30 15:00:00,105.17,105.35,104.81,105.0,194252.0,105.17,105.35,104.81,105.0,194252.0
2018-01-30 15:30:00,105.01,105.04,104.0,104.46,374028.0,105.01,105.04,104.0,104.46,374028.0
2018-01-31 09:30:00,101.96,105.5,98.75,102.12,1147110.0,101.96,105.5,98.75,102.12,1147110.0
2018-01-31 10:00:00,102.05,104.03,101.77,104.0,351337.0,102.05,104.03,101.77,104.0,351337.0
2018-01-31 10:30:00,104.0,104.25,102.61,102.61,281130.0,104.0,104.25,102.61,102.61,281130.0
2018-01-31 11:00:00,102.65,103.16,102.13,103.02,193974.0,102.65,103.16,102.13,103.02,193974.0
2018-01-31 11:30:00,103.02,103.76,102.85,103.32,146991.0,103.02,103.76,102.85,103.32,146991.0
2018-01-31 12:00:00,103.26,103.7,103.05,103.65,236810.0,103.26,103.7,103.05,103.65,236810.0
2018-01-31 12:30:00,103.67,103.81,103.18,103.18,151123.0,103.67,103.81,103.18,103.18,151123.0
2018-01-31 13:00:00,103.22,104.0,103.09,104.0,163594.0,103.22,104.0,103.09,104.0,163594.0
2018-01-31 13:30:00,103.98,104.0,103.18,103.31,147284.0,103.98,104.0,103.18,103.31,147284.0
2018-01-31 14:00:00,103.3,103.66,102.85,103.04,211427.0,103.3,103.66,102.85,103.04,211427.0
2018-01-31 14:30:00,103.09,103.48,102.71,103.05,232527.0,103.09,103.48,102.71,103.05,232527.0
2018-01-31 15:00:00,103.05,103.88,102.6,103.79,238925.0,103.05,103.88,102.6,103.79,238925.0
2018-01-31 15:30:00,103.79,104.0,103.06,103.42,518443.0,103.79,104.0,103.06,103.42,518443.0
2018-02-01 09:30:00,101.11,104.15,100.05,103.78,316598.0,101.11,104.15,100.05,103.78,316598.0
2018-02-01 10:00:00,103.69,104.0,103.16,103.29,100029.0,103.69,104.0,103.16,103.29,100029.0
2018-02-01 10:30:00,103.26,104.16,103.03,103.94,162642.0,103.26,104.16,103.03,103.94,162642.0
2018-02-01 11:00:00,103.99,104.3,103.84,104.03,127619.0,103.99,104.3,103.84,104.03,127619.0
2018-02-01 11:30:00,104.06,104.3,103.95,104.17,120054.0,104.06,104.3,103.95,104.17,120054.0
2018-02-01 12:00:00,104.17,104.34,103.99,104.09,81389.0,104.17,104.34,103.99,104.09,81389.0
2018-02-01 12:30:00,104.12,104.18,103.82,103.85,135894.0,104.12,104.18,103.82,103.85,135894.0
2018-02-01 13:00:00,103.93,104.23,103.78,104.17,149802.0,103.93,104.23,103.78,104.17,149802.0
2018-02-01 13:30:00,104.16,104.16,103.58,103.59,74788.0,104.16,104.16,103.58,103.59,74788.0
2018-02-01 14:00:00,103.62,103.71,102.91,103.33,90095.0,103.62,103.71,102.91,103.33,90095.0
2018-02-01 14:30:00,103.31,103.35,102.69,103.15,119206.0,103.31,103.35,102.69,103.15,119206.0
2018-02-01 15:00:00,103.12,103.3,103.0,103.1,93085.0,103.12,103.3,103.0,103.1,93085.0
2018-02-01 15:30:00,103.07,103.18,102.81,103.01,238691.0,103.07,103.18,102.81,103.01,238691.0
2018-02-02 09:30:00,102.15,102.87,101.86,102.65,296473.0,102.15,102.87,101.86,102.65,296473.0
2018-02-02 10:00:00,102.63,102.75,102.17,102.27,145778.0,102.63,102.75,102.17,102.27,145778.0
2018-02-02 10:30:00,102.3,102.4,101.94,102.27,135609.0,102.3,102.4,101.94,102.27,135609.0
2018-02-02 11:00:00,102.25,102.43,101.62,101.66,151519.0,102.25,102.43,101.62,101.66,151519.0
2018-02-02 11:30:00,101.62,101.69,101.18,101.3,79605.0,101.62,101.69,101.18,101.3,79605.0
2018-02-02 12:00:00,101.28,101.96,101.18,101.94,52642.0,101.28,101.96,101.18,101.94,52642.0
2018-02-02 12:30:00,101.92,102.11,101.67,101.77,41342.0,101.92,102.11,101.67,101.77,41342.0
2018-02-02 13:00:00,101.75,101.89,101.47,101.47,47933.0,101.75,101.89,101.47,101.47,47933.0
2018-02-02 13:30:00,101.52,101.65,101.09,101.1,74429.0,101.52,101.65,101.09,101.1,74429.0
2018-02-02 14:00:00,101.07,101.2,100.68,100.78,157887.0,101.07,101.2,100.68,100.78,157887.0
2018-02-02 14:30:00,100.83,101.48,100.83,101.23,135687.0,100.83,101.48,100.83,101.23,135687.0
2018-02-02 15:00:00,101.2,101.43,100.98,101.32,148947.0,101.2,101.43,100.98,101.32,148947.0
2018-02-02 15:30:00,101.27,101.55,101.17,101.36,227887.0,101.27,101.55,101.17,101.36,227887.0
2018-02-05 09:30:00,100.89,101.61,100.03,101.61,92649.0,100.89,101.61,100.03,101.61,92649.0
2018-02-05 10:00:00,101.59,103.1,101.32,102.95,213262.0,101.59,103.1,101.32,102.95,213262.0
2018-02-05 10:30:00,102.86,102.86,102.35,102.44,138601.0,102.86,102.86,102.35,102.44,138601.0
2018-02-05 11:00:00,102.4,103.0,102.31,102.44,66286.0,102.4,103.0,102.31,102.44,66286.0
2018-02-05 11:30:00,102.4,102.41,102.04,102.16,66938.0,102.4,102.41,102.04,102.16,66938.0
2018-02-05 12:00:00,102.16,102.19,101.69,101.9,85917.0,102.16,102.19,101.69,101.9,85917.0
2018-02-05 12:30:00,101.87,102.25,101.84,102.2,67809.0,101.87,102.25,101.84,102.2,67809.0
2018-02-05 13:00:00,102.12,102.16,101.58,101.84,68750.0,102.12,102.16,101.58,101.84,68750.0
2018-02-05 13:30:00,101.81,102.09,101.72,102.01,71700.0,101.81,102.09,101.72,102.01,71700.0
2018-02-05 14:00:00,102.0,102.12,101.52,101.61,138795.0,102.0,102.12,101.52,101.61,138795.0
2018-02-05 14:30:00,101.63,101.86,101.4,101.57,119677.0,101.63,101.86,101.4,101.57,119677.0
2018-02-05 15:00:00,101.52,101.86,100.63,101.7,171780.0,101.52,101.86,100.63,101.7,171780.0
2018-02-05 15:30:00,101.68,101.82,101.0,101.0,493917.0,101.68,101.82,101.0,101.0,493917.0
2018-02-06 09:30:00,100.38,100.9,99.7,100.49,226019.0,100.38,100.9,99.7,100.49,226019.0
2018-02-06 10:00:00,100.5,100.92,99.79,100.3,195027.0,100.5,100.92,99.79,100.3,195027.0
2018-02-06 10:30:00,100.29,101.35,99.78,100.75,188618.0,100.29,101.35,99.78,100.75,188618.0
2018-02-06 11:00:00,100.74,100.93,100.27,100.46,111693.0,100.74,100.93,100.27,100.46,111693.0
2018-02-06 11:30:00,100.45,100.88,100.06,100.53,94085.0,100.45,100.88,100.06,100.53,94085.0
2018-02-06 12:00:00,100.54,101.24,100.54,101.22,69971.0,100.54,101.24,100.54,101.22,69971.0
2018-02-06 12:30:00,101.26,101.59,100.9,101.13,53892.0,101.26,101.59,100.9,101.13,53892.0
2018-02-06 13:00:00,101.09,101.09,100.67,100.77,70864.0,101.09,101.09,100.67,100.77,70864.0
2018-02-06 13:30:00,100.76,100.82,100.14,100.14,98534.0,100.76,100.82,100.14,100.14,98534.0
2018-02-06 14:00:00,100.19,100.4,99.87,99.95,152211.0,100.19,100.4,99.87,99.95,152211.0
2018-02-06 14:30:00,99.98,101.09,99.92,101.04,197649.0,99.98,101.09,99.92,101.04,197649.0
2018-02-06 15:00:00,101.09,101.39,100.92,101.39,139029.0,101.09,101.39,100.92,101.39,139029.0
2018-02-06 15:30:00,101.36,101.52,100.91,101.45,255336.0,101.36,101.52,100.91,101.45,255336.0
2018-02-07 09:30:00,101.27,101.68,100.62,101.16,132916.0,101.27,101.68,100.62,101.16,132916.0
2018-02-07 10:00:00,101.19,101.32,100.8,100.88,143363.0,101.19,101.32,100.8,100.88,143363.0
2018-02-07 10:30:00,100.94,101.42,100.58,101.37,95672.0,100.94,101.42,100.58,101.37,95672.0
2018-02-07 11:00:00,101.37,101.55,101.21,101.38,64099.0,101.37,101.55,101.21,101.38,64099.0
2018-02-07 11:30:00,101.38,101.38,100.99,101.08,54737.0,101.38,101.38,100.99,101.08,54737.0
2018-02-07 12:00:00,101.07,101.26,100.99,101.03,85870.0,101.07,101.26,100.99,101.03,85870.0
2018-02-07 12:30:00,101.06,101.07,100.58,100.59,60969.0,101.06,101.07,100.58,100.59,60969.0
2018-02-07 13:00:00,100.65,100.71,100.2,100.26,101134.0,100.65,100.71,100.2,100.26,101134.0
2018-02-07 13:30:00,100.33,100.45,99.74,100.07,175489.0,100.33,100.45,99.74,100.07,175489.0
2018-02-07 14:00:00,100.05,100.12,99.86,100.0,149417.0,100.05,100.12,99.86,100.0,149417.0
2018-02-07 14:30:00,99.98,100.26,99.19,99.58,149930.0,99.98,100.26,99.19,99.58,149930.0
2018-02-07 15:00:00,99.56,99.75,99.45,99.69,147917.0,99.56,99.75,99.45,99.69,147917.0
2018-02-07 15:30:00,99.68,99.73,99.03,99.04,426952.0,99.68,99.73,99.03,99.04,426952.0
2018-02-08 09:30:00,99.0,99.51,98.42,98.76,142139.0,99.0,99.51,98.42,98.76,142139.0
2018-02-08 10:00:00,98.76,99.11,98.54,98.58,64112.0,98.76,99.11,98.54,98.58,64112.0
2018-02-08 10:30:00,98.48,98.84,98.36,98.48,133656.0,98.48,98.84,98.36,98.48,133656.0
2018-02-08 11:00:00,98.43,98.75,97.95,98.13,194772.0,98.43,98.75,97.95,98.13,194772.0
2018-02-08 11:30:00,98.06,99.6,98.01,99.55,146601.0,98.06,99.6,98.01,99.55,146601.0
2018-02-08 12:00:00,99.53,99.72,99.13,99.28,75169.0,99.53,99.72,99.13,99.28,75169.0
2018-02-08 12:30:00,99.3,99.47,98.34,98.74,138362.0,99.3,99.47,98.34,98.74,138362.0
2018-02-08 13:00:00,98.67,99.7,98.66,99.06,66120.0,98.67,99.7,98.66,99.06,66120.0
2018-02-08 13:30:00,99.02,99.59,98.94,99.52,106293.0,99.02,99.59,98.94,99.52,106293.0
2018-02-08 14:00:00,99.48,99.73,99.02,99.07,104819.0,99.48,99.73,99.02,99.07,104819.0
2018-02-08 14:30:00,99.1,99.41,98.91,99.1,91840.0,99.1,99.41,98.91,99.1,91840.0
2018-02-08 15:00:00,99.16,99.45,98.7,98.84,155960.0,99.16,99.45,98.7,98.84,155960.0
2018-02-08 15:30:00,98.85,98.93,98.2,98.2,324253.0,98.85,98.93,98.2,98.2,324253.0
2018-02-09 09:30:00,98.97,99.1,98.2,98.53,95049.0,98.97,99.1,98.2,98.53,95049.0
2018-02-09 10:00:00,98.71,98.97,98.07,98.28,106922.0,98.71,98.97,98.07,98.28,106922.0
2018-02-09 10:30:00,98.3,98.31,96.68,97.25,161599.0,98.3,98.31,96.68,97.25,161599.0
2018-02-09 11:00:00,97.25,97.64,96.64,96.8,133715.0,97.25,97.64,96.64,96.8,133715.0
2018-02-09 11:30:00,96.83,97.17,96.38,96.43,58316.0,96.83,97.17,96.38,96.43,58316.0
2018-02-09 12:00:00,96.41,96.44,95.68,95.87,87682.0,96.41,96.44,95.68,95.87,87682.0
2018-02-09 12:30:00,95.88,96.47,95.03,96.46,131640.0,95.88,96.47,95.03,96.46,131640.0
2018-02-09 13:00:00,96.49,96.85,96.1,96.5,193798.0,96.49,96.85,96.1,96.5,193798.0
2018-02-09 13:30:00,96.52,97.7,96.14,97.45,122070.0,96.52,97.7,96.14,97.45,122070.0
2018-02-09 14:00:00,97.46,98.45,97.41,97.73,182908.0,97.46,98.45,97.41,97.73,182908.0
2018-02-09 14:30:00,97.79,97.8,97.1,97.12,156433.0,97.79,97.8,97.1,97.12,156433.0
2018-02-09 15:00:00,97.11,97.6,96.62,97.4,146119.0,97.11,97.6,96.62,97.4,146119.0
2018-02-09 15:30:00,97.4,98.34,97.31,97.83,347348.0,97.4,98.34,97.31,97.83,347348.0
2018-02-12 09:30:00,98.58,100.0,98.54,99.08,86678.0,98.58,100.0,98.54,99.08,86678.0
2018-02-12 10:00:00,99.15,99.67,99.06,99.22,137696.0,99.15,99.67,99.06,99.22,137696.0
2018-02-12 10:30:00,99.25,99.58,99.06,99.54,71965.0,99.25,99.58,99.06,99.54,71965.0
2018-02-12 11:00:00,99.62,99.91,99.29,99.84,79442.0,99.62,99.91,99.29,99.84,79442.0
2018-02-12 11:30:00,99.82,99.95,99.6,99.93,66834.0,99.82,99.95,99.6,99.93,66834.0
2018-02-12 12:00:00,99.93,100.16,99.78,99.93,43261.0,99.93,100.16,99.78,99.93,43261.0
2018-02-12 12:30:00,99.93,99.93,99.22,99.53,35389.0,99.93,99.93,99.22,99.53,35389.0
2018-02-12 13:00:00,99.56,99.92,99.51,99.9,25790.0,99.56,99.92,99.51,99.9,25790.0
2018-02-12 13:30:00,99.9,100.19,99.75,100.04,32586.0,99.9,100.19,99.75,100.04,32586.0
2018-02-12 14:00:00,100.04,100.42,99.99,100.39,86456.0,100.04,100.42,99.99,100.39,86456.0
2018-02-12 14:30:00,100.42,100.44,99.7,99.74,76674.0,100.42,100.44,99.7,99.74,76674.0
2018-02-12 15:00:00,99.74,99.91,99.64,99.84,75949.0,99.74,99.91,99.64,99.84,75949.0
2018-02-12 15:30:00,99.85,99.95,99.25,99.54,200547.0,99.85,99.95,99.25,99.54,200547.0
2018-02-13 09:30:00,99.04,99.9,98.74,99.81,86969.0,99.04,99.9,98.74,99.81,86969.0
2018-02-13 10:00:00,99.84,100.12,99.67,99.98,81049.0,99.84,100.12,99.67,99.98,81049.0
2018-02-13 10:30:00,99.99,100.83,99.99,100.62,112079.0,99.99,100.83,99.99,100.62,112079.0
2018-02-13 11:00:00,100.61,100.61,100.03,100.37,57582.0,100.61,100.61,100.03,100.37,57582.0
2018-02-13 11:30:00,100.38,100.59,100.25,100.47,36139.0,100.38,100.59,100.25,100.47,36139.0
2018-02-13 12:00:00,100.48,100.64,100.37,100.39,35555.0,100.48,100.64,100.37,100.39,35555.0
2018-02-13 12:30:00,100.4,100.43,100.21,100.29,32898.0,100.4,100.43,100.21,100.29,32898.0
2018-02-13 13:00:00,100.32,100.88,100.31,100.69,33720.0,100.32,100.88,100.31,100.69,33720.0
2018-02-13 13:30:00,100.68,100.95,100.5,100.86,43932.0,100.68,100.95,100.5,100.86,43932.0
2018-02-13 14:00:00,100.87,101.13,100.75,100.83,54613.0,100.87,101.13,100.75,100.83,54613.0
2018-02-13 14:30:00,100.85,100.94,100.72,100.81,63226.0,100.85,100.94,100.72,100.81,63226.0
2018-02-13 15:00:00,100.81,101.08,100.59,101.07,70565.0,100.81,101.08,100.59,101.07,70565.0
2018-02-13 15:30:00,101.06,101.06,100.69,100.84,115559.0,101.06,101.06,100.69,100.84,115559.0
2018-02-14 09:30:00,100.01,101.09,99.9,100.3,119601.0,100.01,101.09,99.9,100.3,119601.0
2018-02-14 10:00:00,100.31,101.32,100.31,101.19,73933.0,100.31,101.32,100.31,101.19,73933.0
2018-02-14 10:30:00,101.24,101.35,100.64,100.75,68076.0,101.24,101.35,100.64,100.75,68076.0
2018-02-14 11:00:00,100.75,100.94,100.32,100.33,87973.0,100.75,100.94,100.32,100.33,87973.0
2018-02-14 11:30:00,100.35,100.72,100.23,100.49,67971.0,100.35,100.72,100.23,100.49,67971.0
2018-02-14 12:00:00,100.49,100.74,100.32,100.72,37649.0,100.49,100.74,100.32,100.72,37649.0
2018-02-14 12:30:00,100.7,100.98,100.69,100.94,28672.0,100.7,100.98,100.69,100.94,28672.0
2018-02-14 13:00:00,100.94,101.14,100.92,100.94,59018.0,100.94,101.14,100.92,100.94,59018.0
2018-02-14 13:30:00,100.97,101.03,100.84,100.84,42252.0,100.97,101.03,100.84,100.84,42252.0
2018-02-14 14:00:00,100.84,101.03,100.84,101.0,68929.0,100.84,101.03,100.84,101.0,68929.0
2018-02-14 14:30:00,101.0,101.06,100.81,101.02,72214.0,101.0,101.06,100.81,101.02,72214.0
2018-02-14 15:00:00,101.04,101.16,100.94,100.94,136048.0,101.04,101.16,100.94,100.94,136048.0
2018-02-14 15:30:00,100.94,101.2,100.85,101.2,206057.0,100.94,101.2,100.85,101.2,206057.0
2018-02-15 09:30:00,101.41,101.89,101.03,101.89,100046.0,101.41,101.89,101.03,101.89,100046.0
2018-02-15 10:00:00,101.9,102.14,101.52,101.79,98514.0,101.9,102.14,101.52,101.79,98514.0
2018-02-15 10:30:00,101.79,101.79,101.13,101.29,61865.0,101.79,101.79,101.13,101.29,61865.0
2018-02-15 11:00:00,101.26,101.84,101.14,101.61,81923.0,101.26,101.84,101.14,101.61,81923.0
2018-02-15 11:30:00,101.61,102.05,101.61,102.03,46728.0,101.61,102.05,101.61,102.03,46728.0
2018-02-15 12:00:00,102.03,102.39,101.97,102.39,38663.0,102.03,102.39,101.97,102.39,38663.0
2018-02-15 12:30:00,102.41,102.6,102.26,102.45,48813.0,102.41,102.6,102.26,102.45,48813.0
2018-02-15 13:00:00,102.4,102.77,102.39,102.45,70452.0,102.4,102.77,102.39,102.45,70452.0
2018-02-15 13:30:00,102.42,102.48,102.16,102.2,72925.0,102.42,102.48,102.16,102.2,72925.0
2018-02-15 14:00:00,102.2,102.74,102.06,102.67,55808.0,102.2,102.74,102.06,102.67,55808.0
2018-02-15 14:30:00,102.62,102.76,102.5,102.68,47720.0,102.62,102.76,102.5,102.68,47720.0
2018-02-15 15:00:00,102.69,102.86,102.63,102.76,68678.0,102.69,102.86,102.63,102.76,68678.0
2018-02-15 15:30:00,102.76,102.98,102.6,102.93,134329.0,102.76,102.98,102.6,102.93,134329.0
2018-02-16 09:30:00,102.97,103.5,102.48,103.02,58443.0,102.97,103.5,102.48,103.02,58443.0
2018-02-16 10:00:00,102.99,103.08,102.44,103.01,31650.0,102.99,103.08,102.44,103.01,31650.0
2018-02-16 10:30:00,103.02,103.31,102.83,103.24,33281.0,103.02,103.31,102.83,103.24,33281.0
2018-02-16 11:00:00,103.24,103.34,103.02,103.02,44237.0,103.24,103.34,103.02,103.02,44237.0
2018-02-16 11:30:00,103.09,103.4,103.01,103.34,32897.0,103.09,103.4,103.01,103.34,32897.0
2018-02-16 12:00:00,103.34,103.66,103.24,103.51,59976.0,103.34,103.66,103.24,103.51,59976.0
2018-02-16 12:30:00,103.53,103.82,103.42,103.64,52409.0,103.53,103.82,103.42,103.64,52409.0
2018-02-16 13:00:00,103.63,103.82,103.37,103.45,30167.0,103.63,103.82,103.37,103.45,30167.0
2018-02-16 13:30:00,103.47,103.65,103.25,103.38,26177.0,103.47,103.65,103.25,103.38,26177.0
2018-02-16 14:00:00,103.43,103.47,103.06,103.38,33207.0,103.43,103.47,103.06,103.38,33207.0
2018-02-16 14:30:00,103.38,103.56,103.28,103.54,24102.0,103.38,103.56,103.28,103.54,24102.0
2018-02-16 15:00:00,103.57,103.57,103.37,103.5,27371.0,103.57,103.57,103.37,103.5,27371.0
2018-02-16 15:30:00,103.5,103.59,103.29,103.29,88558.0,103.5,103.59,103.29,103.29,88558.0
2018-02-20 09:30:00,102.62,103.17,102.08,102.75,94682.0,102.62,103.17,102.08,102.75,94682.0
2018-02-20 10:00:00,102.82,102.98,102.48,102.63,113188.0,102.82,102.98,102.48,102.63,113188.0
2018-02-20 10:30:00,102.62,102.69,102.32,102.44,79243.0,102.62,102.69,102.32,102.44,79243.0
2018-02-20 11:00:00,102.49,102.79,102.44,102.77,46340.0,102.49,102.79,102.44,102.77,46340.0
2018-02-20 11:30:00,102.77,102.84,102.56,102.84,34792.0,102.77,102.84,102.56,102.84,34792.0
2018-02-20 12:00:00,102.87,103.23,102.74,103.23,46356.0,102.87,103.23,102.74,103.23,46356.0
2018-02-20 12:30:00,103.24,103.24,102.86,102.91,57067.0,103.24,103.24,102.86,102.91,57067.0
2018-02-20 13:00:00,102.9,102.93,102.7,102.75,32537.0,102.9,102.93,102.7,102.75,32537.0
2018-02-20 13:30:00,102.75,103.16,102.72,102.85,36014.0,102.75,103.16,102.72,102.85,36014.0
2018-02-20 14:00:00,102.89,102.93,102.58,102.62,42060.0,102.89,102.93,102.58,102.62,42060.0
2018-02-20 14:30:00,102.62,102.87,102.32,102.35,42733.0,102.62,102.87,102.32,102.35,42733.0
2018-02-20 15:00:00,102.37,102.41,101.73,102.03,60900.0,102.37,102.41,101.73,102.03,60900.0
2018-02-20 15:30:00,102.04,102.26,101.89,102.23,141919.0,102.04,102.26,101.89,102.23,141919.0
2018-02-21 09:30:00,102.31,103.63,102.3,103.24,126743.0,102.31,103.63,102.3,103.24,126743.0
2018-02-21 10:00:00,103.19,103.87,103.01,103.45,84804.0,103.19,103.87,103.01,103.45,84804.0
2018-02-21 10:30:00,103.48,103.48,103.0,103.0,32606.0,103.48,103.48,103.0,103.0,32606.0
2018-02-21 11:00:00,103.06,103.68,102.98,103.5,72795.0,103.06,103.68,102.98,103.5,72795.0
2018-02-21 11:30:00,103.54,103.75,103.49,103.6,49795.0,103.54,103.75,103.49,103.6,49795.0
2018-02-21 12:00:00,103.58,103.74,103.44,103.74,40798.0,103.58,103.74,103.44,103.74,40798.0
2018-02-21 12:30:00,103.71,103.93,103.46,103.48,64151.0,103.71,103.93,103.46,103.48,64151.0
2018-02-21 13:00:00,103.49,103.7,103.3,103.69,70753.0,103.49,103.7,103.3,103.69,70753.0
2018-02-21 13:30:00,103.71,103.77,103.52,103.76,49701.0,103.71,103.77,103.52,103.76,49701.0
2018-02-21 14:00:00,103.76,104.51,103.61,104.18,76319.0,103.76,104.51,103.61,104.18,76319.0
2018-02-21 14:30:00,104.22,104.42,103.74,103.75,81819.0,104.22,104.42,103.74,103.75,81819.0
2018-02-21 15:00:00,103.8,103.84,103.48,103.83,72918.0,103.8,103.84,103.48,103.83,72918.0
2018-02-21 15:30:00,103.83,103.98,103.01,103.02,192276.0,103.83,103.98,103.01,103.02,192276.0
2018-02-22 09:30:00,103.09,104.16,102.85,104.0,96483.0,103.09,104.16,102.85,104.0,96483.0
2018-02-22 10:00:00,103.96,104.1,102.99,103.46,130032.0,103.96,104.1,102.99,103.46,130032.0
2018-02-22 10:30:00,103.47,103.79,103.37,103.43,34138.0,103.47,103.79,103.37,103.43,34138.0
2018-02-22 11:00:00,103.46,103.67,103.36,103.62,44660.0,103.46,103.67,103.36,103.62,44660.0
2018-02-22 11:30:00,103.56,103.57,103.0,103.07,37555.0,103.56,103.57,103.0,103.07,37555.0
2018-02-22 12:00:00,103.06,103.38,103.0,103.15,46774.0,103.06,103.38,103.0,103.15,46774.0
2018-02-22 12:30:00,103.15,103.23,102.84,102.92,54475.0,103.15,103.23,102.84,102.92,54475.0
2018-02-22 13:00:00,102.9,103.03,102.68,102.81,28598.0,102.9,103.03,102.68,102.81,28598.0
2018-02-22 13:30:00,102.81,102.87,102.48,102.77,35159.0,102.81,102.87,102.48,102.77,35159.0
2018-02-22 14:00:00,102.73,103.09,102.73,103.01,44847.0,102.73,103.09,102.73,103.01,44847.0
2018-02-22 14:30:00,103.05,103.11,102.67,102.69,34043.0,103.05,103.11,102.67,102.69,34043.0
2018-02-22 15:00:00,102.72,102.9,102.55,102.76,73104.0,102.72,102.9,102.55,102.76,73104.0
2018-02-22 15:30:00,102.79,102.86,102.42,102.58,112992.0,102.79,102.86,102.42,102.58,112992.0
2018-02-23 09:30:00,103.39,103.39,102.78,103.2,41489.0,103.39,103.39,102.78,103.2,41489.0
2018-02-23 10:00:00,103.11,103.31,103.06,103.13,38625.0,103.11,103.31,103.06,103.13,38625.0
2018-02-23 10:30:00,103.16,103.24,103.07,103.14,30240.0,103.16,103.24,103.07,103.14,30240.0
2018-02-23 11:00:00,103.18,103.32,103.12,103.23,35170.0,103.18,103.32,103.12,103.23,35170.0
2018-02-23 11:30:00,103.27,103.82,103.25,103.81,28604.0,103.27,103.82,103.25,103.81,28604.0
2018-02-23 12:00:00,103.76,104.06,103.72,103.8,35067.0,103.76,104.06,103.72,103.8,35067.0
2018-02-23 12:30:00,103.81,103.9,103.72,103.88,22034.0,103.81,103.9,103.72,103.88,22034.0
2018-02-23 13:00:00,103.87,103.96,103.81,103.92,18199.0,103.87,103.96,103.81,103.92,18199.0
2018-02-23 13:30:00,103.92,104.09,103.89,104.06,28743.0,103.92,104.09,103.89,104.06,28743.0
2018-02-23 14:00:00,104.08,104.26,103.71,104.13,66072.0,104.08,104.26,103.71,104.13,66072.0
2018-02-23 14:30:00,104.13,104.25,104.06,104.07,46614.0,104.13,104.25,104.06,104.07,46614.0
2018-02-23 15:00:00,104.07,104.28,104.04,104.15,40496.0,104.07,104.28,104.04,104.15,40496.0
2018-02-23 15:30:00,104.15,104.34,104.02,104.32,93202.0,104.15,104.34,104.02,104.32,93202.0
2018-02-26 09:30:00,104.42,105.23,104.33,104.51,95019.0,104.42,105.23,104.33,104.51,95019.0
2018-02-26 10:00:00,104.48,104.53,104.1,104.24,44635.0,104.48,104.53,104.1,104.24,44635.0
2018-02-26 10:30:00,104.11,104.58,104.11,104.3,39284.0,104.11,104.58,104.11,104.3,39284.0
2018-02-26 11:00:00,104.3,104.86,104.3,104.81,26683.0,104.3,104.86,104.3,104.81,26683.0
2018-02-26 11:30:00,104.79,104.91,104.69,104.75,46479.0,104.79,104.91,104.69,104.75,46479.0
2018-02-26 12:00:00,104.75,105.11,104.64,105.09,67759.0,104.75,105.11,104.64,105.09,67759.0
2018-02-26 12:30:00,105.06,105.2,104.63,105.08,56591.0,105.06,105.2,104.63,105.08,56591.0
2018-02-26 13:00:00,105.06,105.38,105.03,105.31,46054.0,105.06,105.38,105.03,105.31,46054.0
2018-02-26 13:30:00,105.32,105.45,105.2,105.32,56264.0,105.32,105.45,105.2,105.32,56264.0
2018-02-26 14:00:00,105.34,105.64,104.76,105.4,52331.0,105.34,105.64,104.76,105.4,52331.0
2018-02-26 14:30:00,105.33,105.63,105.32,105.63,58422.0,105.33,105.63,105.32,105.63,58422.0
2018-02-26 15:00:00,105.62,105.95,105.58,105.82,72156.0,105.62,105.95,105.58,105.82,72156.0
2018-02-26 15:30:00,105.82,105.86,105.52,105.84,173729.0,105.82,105.86,105.52,105.84,173729.0
2018-02-27 09:30:00,105.43,105.84,105.13,105.13,62339.0,105.43,105.84,105.13,105.13,62339.0
2018-02-27 10:00:00,105.19,105.88,105.19,105.57,47407.0,105.19,105.88,105.19,105.57,47407.0
2018-02-27 10:30:00,105.62,105.68,104.84,105.0,80636.0,105.62,105.68,104.84,105.0,80636.0
2018-02-27 11:00:00,105.0,105.06,104.49,104.51,65032.0,105.0,105.06,104.49,104.51,65032.0
2018-02-27 11:30:00,104.51,104.76,104.44,104.56,65657.0,104.51,104.76,104.44,104.56,65657.0
2018-02-27 12:00:00,104.58,104.79,104.37,104.5,50261.0,104.58,104.79,104.37,104.5,50261.0
2018-02-27 12:30:00,104.51,104.66,104.41,104.61,52623.0,104.51,104.66,104.41,104.61,52623.0
2018-02-27 13:00:00,104.58,104.63,104.28,104.32,62102.0,104.58,104.63,104.28,104.32,62102.0
2018-02-27 13:30:00,104.3,104.32,103.83,103.83,51975.0,104.3,104.32,103.83,103.83,51975.0
2018-02-27 14:00:00,103.86,103.92,103.57,103.86,59517.0,103.86,103.92,103.57,103.86,59517.0
2018-02-27 14:30:00,103.82,104.01,103.64,103.65,72378.0,103.82,104.01,103.64,103.65,72378.0
2018-02-27 15:00:00,103.64,103.77,103.53,103.64,64518.0,103.64,103.77,103.53,103.64,64518.0
2018-02-27 15:30:00,103.63,103.89,103.35,103.72,200775.0,103.63,103.89,103.35,103.72,200775.0
2018-02-28 09:30:00,104.31,105.03,104.17,104.65,60358.0,104.31,105.03,104.17,104.65,60358.0
2018-02-28 10:00:00,104.62,104.66,104.03,104.36,32023.0,104.62,104.66,104.03,104.36,32023.0
2018-02-28 10:30:00,104.35,104.63,104.23,104.41,28854.0,104.35,104.63,104.23,104.41,28854.0
2018-02-28 11:00:00,104.42,104.61,104.07,104.51,30682.0,104.42,104.61,104.07,104.51,30682.0
2018-02-28 11:30:00,104.56,104.59,104.25,104.45,25581.0,104.56,104.59,104.25,104.45,25581.0
2018-02-28 12:00:00,104.49,104.62,104.24,104.39,18735.0,104.49,104.62,104.24,104.39,18735.0
2018-02-28 12:30:00,104.36,104.77,104.24,104.63,15503.0,104.36,104.77,104.24,104.63,15503.0
2018-02-28 13:00:00,104.6,104.86,104.55,104.81,16931.0,104.6,104.86,104.55,104.81,16931.0
2018-02-28 13:30:00,104.79,105.38,104.73,105.38,32771.0,104.79,105.38,104.73,105.38,32771.0
2018-02-28 14:00:00,105.37,105.47,105.14,105.27,29545.0,105.37,105.47,105.14,105.27,29545.0
2018-02-28 14:30:00,105.22,105.24,104.52,104.61,49533.0,105.22,105.24,104.52,104.61,49533.0
2018-02-28 15:00:00,104.65,104.69,104.1,104.42,71140.0,104.65,104.69,104.1,104.42,71140.0
2018-02-28 15:30:00,104.44,104.59,103.88,103.88,220949.0,104.44,104.59,103.88,103.88,220949.0
2018-03-01 09:30:00,103.54,103.99,101.94,102.08,98382.0,103.54,103.99,101.94,102.08,98382.0
2018-03-01 10:00:00,102.1,102.33,101.62,101.85,132113.0,102.1,102.33,101.62,101.85,132113.0
2018-03-01 10:30:00,101.91,102.54,101.79,102.06,75217.0,101.91,102.54,101.79,102.06,75217.0
2018-03-01 11:00:00,102.06,102.86,102.06,102.51,65911.0,102.06,102.86,102.06,102.51,65911.0
2018-03-01 11:30:00,102.48,102.79,102.32,102.75,37221.0,102.48,102.79,102.32,102.75,37221.0
2018-03-01 12:00:00,102.7,102.74,101.96,102.19,50246.0,102.7,102.74,101.96,102.19,50246.0
2018-03-01 12:30:00,102.24,102.67,101.95,102.67,43983.0,102.24,102.67,101.95,102.67,43983.0
2018-03-01 13:00:00,102.62,102.93,102.46,102.69,100631.0,102.62,102.93,102.46,102.69,100631.0
2018-03-01 13:30:00,102.67,102.72,102.0,102.0,40994.0,102.67,102.72,102.0,102.0,40994.0
2018-03-01 14:00:00,101.98,102.37,101.66,102.21,68003.0,101.98,102.37,101.66,102.21,68003.0
2018-03-01 14:30:00,102.39,102.5,101.89,102.34,52849.0,102.39,102.5,101.89,102.34,52849.0
2018-03-01 15:00:00,102.26,103.11,102.09,102.99,72699.0,102.26,103.11,102.09,102.99,72699.0
2018-03-01 15:30:00,103.01,103.05,102.38,102.62,122636.0,103.01,103.05,102.38,102.62,122636.0
2018-03-02 09:30:00,101.86,102.64,101.51,102.25,105983.0,101.86,102.64,101.51,102.25,105983.0
2018-03-02 10:00:00,102.3,102.8,102.26,102.73,51570.0,102.3,102.8,102.26,102.73,51570.0
2018-03-02 10:30:00,102.72,103.12,102.62,102.65,30014.0,102.72,103.12,102.62,102.65,30014.0
2018-03-02 11:00:00,102.65,103.06,102.58,102.87,25997.0,102.65,103.06,102.58,102.87,25997.0
2018-03-02 11:30:00,102.95,103.24,102.6,103.24,62417.0,102.95,103.24,102.6,103.24,62417.0
2018-03-02 12:00:00,103.27,103.55,103.21,103.55,22880.0,103.27,103.55,103.21,103.55,22880.0
2018-03-02 12:30:00,103.55,103.73,103.31,103.7,25732.0,103.55,103.73,103.31,103.7,25732.0
2018-03-02 13:00:00,103.66,103.72,103.13,103.3,28888.0,103.66,103.72,103.13,103.3,28888.0
2018-03-02 13:30:00,103.33,103.49,103.15,103.33,36871.0,103.33,103.49,103.15,103.33,36871.0
2018-03-02 14:00:00,103.33,103.6,103.33,103.46,18942.0,103.33,103.6,103.33,103.46,18942.0
2018-03-02 14:30:00,103.47,103.75,103.34,103.54,16934.0,103.47,103.75,103.34,103.54,16934.0
2018-03-02 15:00:00,103.5,103.71,103.41,103.65,25107.0,103.5,103.71,103.41,103.65,25107.0
2018-03-02 15:30:00,103.68,104.04,103.63,103.84,113154.0,103.68,104.04,103.63,103.84,113154.0
2018-03-05 09:30:00,103.68,104.19,103.36,103.73,45084.0,103.68,104.19,103.36,103.73,45084.0
2018-03-05 10:00:00,103.78,103.87,103.29,103.34,43031.0,103.78,103.87,103.29,103.34,43031.0
2018-03-05 10:30:00,103.38,103.72,103.34,103.56,61939.0,103.38,103.72,103.34,103.56,61939.0
2018-03-05 11:00:00,103.57,103.88,103.54,103.88,67924.0,103.57,103.88,103.54,103.88,67924.0
2018-03-05 11:30:00,103.87,104.02,103.82,103.95,21575.0,103.87,104.02,103.82,103.95,21575.0
2018-03-05 12:00:00,103.98,104.08,103.8,103.94,61966.0,103.98,104.08,103.8,103.94,61966.0
2018-03-05 12:30:00,104.0,104.17,103.88,104.06,23059.0,104.0,104.17,103.88,104.06,23059.0
2018-03-05 13:00:00,104.01,104.34,103.99,104.25,14992.0,104.01,104.34,103.99,104.25,14992.0
2018-03-05 13:30:00,104.26,104.28,104.07,104.18,12667.0,104.26,104.28,104.07,104.18,12667.0
2018-03-05 14:00:00,104.17,104.2,103.85,104.14,23243.0,104.17,104.2,103.85,104.14,23243.0
2018-03-05 14:30:00,104.14,104.62,104.14,104.59,26248.0,104.14,104.62,104.14,104.59,26248.0
2018-03-05 15:00:00,104.59,104.72,104.32,104.33,28031.0,104.59,104.72,104.32,104.33,28031.0
2018-03-05 15:30:00,104.3,104.42,104.21,104.24,71345.0,104.3,104.42,104.21,104.24,71345.0
2018-03-06 09:30:00,104.71,104.96,104.45,104.8,40339.0,104.71,104.96,104.45,104.8,40339.0
2018-03-06 10:00:00,104.8,104.88,104.33,104.59,30335.0,104.8,104.88,104.33,104.59,30335.0
2018-03-06 10:30:00,104.63,104.63,103.9,103.91,49503.0,104.63,104.63,103.9,103.91,49503.0
2018-03-06 11:00:00,103.9,104.37,103.86,103.86,29520.0,103.9,104.37,103.86,103.86,29520.0
2018-03-06 11:30:00,103.89,104.12,103.89,103.97,27772.0,103.89,104.12,103.89,103.97,27772.0
2018-03-06 12:00:00,103.98,104.0,103.71,103.71,32682.0,103.98,104.0,103.71,103.71,32682.0
2018-03-06 12:30:00,103.72,103.85,103.57,103.79,54498.0,103.72,103.85,103.57,103.79,54498.0
2018-03-06 13:00:00,103.8,103.91,103.52,103.54,42981.0,103.8,103.91,103.52,103.54,42981.0
2018-03-06 13:30:00,103.56,103.61,103.36,103.56,49732.0,103.56,103.61,103.36,103.56,49732.0
2018-03-06 14:00:00,103.56,103.6,103.12,103.29,81411.0,103.56,103.6,103.12,103.29,81411.0
2018-03-06 14:30:00,103.3,103.85,103.3,103.82,34168.0,103.3,103.85,103.3,103.82,34168.0
2018-03-06 15:00:00,103.78,103.93,103.7,103.81,57181.0,103.78,103.93,103.7,103.81,57181.0
2018-03-06 15:30:00,103.84,104.04,103.79,103.93,86513.0,103.84,104.04,103.79,103.93,86513.0
2018-03-07 09:30:00,103.38,104.68,103.38,104.3,61858.0,103.38,104.68,103.38,104.3,61858.0
2018-03-07 10:00:00,104.37,104.87,104.28,104.55,61919.0,104.37,104.87,104.28,104.55,61919.0
2018-03-07 10:30:00,104.55,105.2,104.45,105.2,44514.0,104.55,105.2,104.45,105.2,44514.0
2018-03-07 11:00:00,105.2,105.38,105.02,105.19,48583.0,105.2,105.38,105.02,105.19,48583.0
2018-03-07 11:30:00,105.24,105.35,105.01,105.01,29519.0,105.24,105.35,105.01,105.01,29519.0
2018-03-07 12:00:00,104.92,105.03,104.78,104.93,30483.0,104.92,105.03,104.78,104.93,30483.0
2018-03-07 12:30:00,104.91,105.03,104.8,105.03,17445.0,104.91,105.03,104.8,105.03,17445.0
2018-03-07 13:00:00,104.99,105.22,104.78,105.22,17796.0,104.99,105.22,104.78,105.22,17796.0
2018-03-07 13:30:00,105.28,105.29,104.97,105.25,26973.0,105.28,105.29,104.97,105.25,26973.0
2018-03-07 14:00:00,105.21,105.41,105.15,105.27,26570.0,105.21,105.41,105.15,105.27,26570.0
2018-03-07 14:30:00,105.26,105.41,105.06,105.18,31156.0,105.26,105.41,105.06,105.18,31156.0
2018-03-07 15:00:00,105.18,105.61,105.18,105.32,55534.0,105.18,105.61,105.18,105.32,55534.0
2018-03-07 15:30:00,105.33,105.38,104.99,105.04,137937.0,105.33,105.38,104.99,105.04,137937.0
2018-03-08 09:30:00,105.73,105.84,104.55,104.61,64492.0,105.73,105.84,104.55,104.61,64492.0
2018-03-08 10:00:00,104.68,105.17,104.61,104.63,58303.0,104.68,105.17,104.61,104.63,58303.0
2018-03-08 10:30:00,104.69,104.71,104.42,104.46,34319.0,104.69,104.71,104.42,104.46,34319.0
2018-03-08 11:00:00,104.44,104.98,104.32,104.88,57441.0,104.44,104.98,104.32,104.88,57441.0
2018-03-08 11:30:00,104.96,104.98,104.75,104.9,23028.0,104.96,104.98,104.75,104.9,23028.0
2018-03-08 12:00:00,104.92,104.99,104.63,104.92,16458.0,104.92,104.99,104.63,104.92,16458.0
2018-03-08 12:30:00,104.91,105.07,104.72,104.85,33142.0,104.91,105.07,104.72,104.85,33142.0
2018-03-08 13:00:00,104.85,104.88,104.6,104.72,15281.0,104.85,104.88,104.6,104.72,15281.0
2018-03-08 13:30:00,104.66,104.84,104.61,104.77,25463.0,104.66,104.84,104.61,104.77,25463.0
2018-03-08 14:00:00,104.77,104.86,104.66,104.74,27650.0,104.77,104.86,104.66,104.74,27650.0
2018-03-08 14:30:00,104.73,105.04,104.65,104.95,49367.0,104.73,105.04,104.65,104.95,49367.0
2018-03-08 15:00:00,104.95,105.12,104.9,105.09,52121.0,104.95,105.12,104.9,105.09,52121.0
2018-03-08 15:30:00,105.08,105.23,104.71,105.15,162214.0,105.08,105.23,104.71,105.15,162214.0
2018-03-09 09:30:00,105.29,105.82,104.91,104.91,58813.0,105.29,105.82,104.91,104.91,58813.0
2018-03-09 10:00:00,104.95,105.42,104.95,105.32,43402.0,104.95,105.42,104.95,105.32,43402.0
2018-03-09 10:30:00,105.31,105.84,105.22,105.69,43089.0,105.31,105.84,105.22,105.69,43089.0
2018-03-09 11:00:00,105.68,105.74,105.48,105.69,80845.0,105.68,105.74,105.48,105.69,80845.0
2018-03-09 11:30:00,105.7,106.13,105.7,106.05,49421.0,105.7,106.13,105.7,106.05,49421.0
2018-03-09 12:00:00,106.09,106.35,106.08,106.3,27366.0,106.09,106.35,106.08,106.3,27366.0
2018-03-09 12:30:00,106.24,106.34,106.09,106.2,19005.0,106.24,106.34,106.09,106.2,19005.0
2018-03-09 13:00:00,106.21,106.34,106.04,106.32,22957.0,106.21,106.34,106.04,106.32,22957.0
2018-03-09 13:30:00,106.31,106.41,106.23,106.33,39229.0,106.31,106.41,106.23,106.33,39229.0
2018-03-09 14:00:00,106.33,106.37,105.97,106.03,63977.0,106.33,106.37,105.97,106.03,63977.0
2018-03-09 14:30:00,106.05,106.13,105.84,105.89,42848.0,106.05,106.13,105.84,105.89,42848.0
2018-03-09 15:00:00,105.92,106.11,105.91,106.03,41963.0,105.92,106.11,105.91,106.03,41963.0
2018-03-09 15:30:00,106.05,106.07,105.81,105.99,89103.0,106.05,106.07,105.81,105.99,89103.0
2018-03-12 09:30:00,106.03,106.82,105.7,106.23,55386.0,106.03,106.82,105.7,106.23,55386.0
2018-03-12 10:00:00,106.31,106.49,106.22,106.3,48132.0,106.31,106.49,106.22,106.3,48132.0
2018-03-12 10:30:00,106.3,106.3,105.74,105.91,47491.0,106.3,106.3,105.74,105.91,47491.0
2018-03-12 11:00:00,105.92,106.12,105.89,105.9,21937.0,105.92,106.12,105.89,105.9,21937.0
2018-03-12 11:30:00,105.93,106.49,105.86,106.45,59188.0,105.93,106.49,105.86,106.45,59188.0
2018-03-12 12:00:00,106.45,106.94,106.44,106.75,81752.0,106.45,106.94,106.44,106.75,81752.0
2018-03-12 12:30:00,106.74,106.91,106.72,106.86,21349.0,106.74,106.91,106.72,106.86,21349.0
2018-03-12 13:00:00,106.86,107.08,106.77,106.95,24899.0,106.86,107.08,106.77,106.95,24899.0
2018-03-12 13:30:00,106.95,107.1,106.69,106.69,22347.0,106.95,107.1,106.69,106.69,22347.0
2018-03-12 14:00:00,106.71,106.82,106.45,106.46,18886.0,106.71,106.82,106.45,106.46,18886.0
2018-03-12 14:30:00,106.4,106.5,106.28,106.34,16387.0,106.4,106.5,106.28,106.34,16387.0
2018-03-12 15:00:00,106.34,106.53,106.33,106.48,25242.0,106.34,106.53,106.33,106.48,25242.0
2018-03-12 15:30:00,106.49,106.71,106.39,106.42,81710.0,106.49,106.71,106.39,106.42,81710.0
2018-03-13 09:30:00,106.56,106.69,105.76,106.08,70068.0,106.56,106.69,105.76,106.08,70068.0
2018-03-13 10:00:00,106.09,106.76,106.06,106.25,74631.0,106.09,106.76,106.06,106.25,74631.0
2018-03-13 10:30:00,106.25,106.28,105.7,105.84,44006.0,106.25,106.28,105.7,105.84,44006.0
2018-03-13 11:00:00,105.82,105.84,105.31,105.37,47210.0,105.82,105.84,105.31,105.37,47210.0
2018-03-13 11:30:00,105.39,105.81,105.38,105.49,32064.0,105.39,105.81,105.38,105.49,32064.0
2018-03-13 12:00:00,105.44,105.49,105.02,105.2,24111.0,105.44,105.49,105.02,105.2,24111.0
2018-03-13 12:30:00,105.26,105.52,105.23,105.49,17406.0,105.26,105.52,105.23,105.49,17406.0
2018-03-13 13:00:00,105.5,105.7,105.34,105.42,19096.0,105.5,105.7,105.34,105.42,19096.0
2018-03-13 13:30:00,105.43,105.64,105.43,105.49,21155.0,105.43,105.64,105.43,105.49,21155.0
2018-03-13 14:00:00,105.48,105.52,105.19,105.29,26890.0,105.48,105.52,105.19,105.29,26890.0
2018-03-13 14:30:00,105.27,105.54,105.24,105.38,28479.0,105.27,105.54,105.24,105.38,28479.0
2018-03-13 15:00:00,105.44,105.47,105.07,105.11,31696.0,105.44,105.47,105.07,105.11,31696.0
2018-03-13 15:30:00,105.12,105.32,105.04,105.24,72263.0,105.12,105.32,105.04,105.24,72263.0
2018-03-14 09:30:00,105.94,106.04,105.21,105.64,51836.0,105.94,106.04,105.21,105.64,51836.0
2018-03-14 10:00:00,105.58,105.94,105.38,105.42,34157.0,105.58,105.94,105.38,105.42,34157.0
2018-03-14 10:30:00,105.46,105.62,105.34,105.48,19491.0,105.46,105.62,105.34,105.48,19491.0
2018-03-14 11:00:00,105.53,105.56,105.11,105.19,15959.0,105.53,105.56,105.11,105.19,15959.0
2018-03-14 11:30:00,105.24,105.44,105.03,105.1,16057.0,105.24,105.44,105.03,105.1,16057.0
2018-03-14 12:00:00,105.12,105.31,104.86,105.25,28083.0,105.12,105.31,104.86,105.25,28083.0
2018-03-14 12:30:00,105.24,105.38,105.14,105.27,20267.0,105.24,105.38,105.14,105.27,20267.0
2018-03-14 13:00:00,105.27,105.4,104.98,105.38,21572.0,105.27,105.4,104.98,105.38,21572.0
2018-03-14 13:30:00,105.35,105.51,105.22,105.34,20739.0,105.35,105.51,105.22,105.34,20739.0
2018-03-14 14:00:00,105.37,105.37,105.11,105.21,18066.0,105.37,105.37,105.11,105.21,18066.0
2018-03-14 14:30:00,105.2,105.25,104.6,104.89,25584.0,105.2,105.25,104.6,104.89,25584.0
2018-03-14 15:00:00,104.91,104.98,104.7,104.79,30993.0,104.91,104.98,104.7,104.79,30993.0
2018-03-14 15:30:00,104.76,104.98,104.67,104.95,79525.0,104.76,104.98,104.67,104.95,79525.0
2018-03-15 09:30:00,104.48,104.93,104.33,104.51,47622.0,104.48,104.93,104.33,104.51,47622.0
2018-03-15 10:00:00,104.59,104.76,104.25,104.39,39085.0,104.59,104.76,104.25,104.39,39085.0
2018-03-15 10:30:00,104.43,105.14,104.31,105.06,35866.0,104.43,105.14,104.31,105.06,35866.0
2018-03-15 11:00:00,105.1,105.23,104.72,104.91,40548.0,105.1,105.23,104.72,104.91,40548.0
2018-03-15 11:30:00,104.89,105.07,104.82,104.93,23110.0,104.89,105.07,104.82,104.93,23110.0
2018-03-15 12:00:00,104.9,105.1,104.9,105.01,42510.0,104.9,105.1,104.9,105.01,42510.0
2018-03-15 12:30:00,105.0,105.17,104.95,105.16,32360.0,105.0,105.17,104.95,105.16,32360.0
2018-03-15 13:00:00,105.11,105.11,104.8,104.89,15031.0,105.11,105.11,104.8,104.89,15031.0
2018-03-15 13:30:00,104.89,104.89,104.46,104.51,19131.0,104.89,104.89,104.46,104.51,19131.0
2018-03-15 14:00:00,104.47,104.58,104.38,104.52,23882.0,104.47,104.58,104.38,104.52,23882.0
2018-03-15 14:30:00,104.53,104.55,104.3,104.52,34959.0,104.53,104.55,104.3,104.52,34959.0
2018-03-15 15:00:00,104.52,104.64,104.44,104.56,33565.0,104.52,104.64,104.44,104.56,33565.0
2018-03-15 15:30:00,104.56,104.8,104.49,104.56,70791.0,104.56,104.8,104.49,104.56,70791.0
2018-03-16 09:30:00,104.66,104.86,104.4,104.5,104664.0,104.66,104.86,104.4,104.5,104664.0
2018-03-16 10:00:00,104.59,104.89,104.41,104.58,30948.0,104.59,104.89,104.41,104.58,30948.0
2018-03-16 10:30:00,104.56,104.6,104.11,104.3,38320.0,104.56,104.6,104.11,104.3,38320.0
2018-03-16 11:00:00,104.33,104.39,103.83,104.06,37162.0,104.33,104.39,103.83,104.06,37162.0
2018-03-16 11:30:00,104.08,104.11,103.78,103.85,39656.0,104.08,104.11,103.78,103.85,39656.0
2018-03-16 12:00:00,103.84,103.96,103.69,103.96,29635.0,103.84,103.96,103.69,103.96,29635.0
2018-03-16 12:30:00,103.96,104.0,103.64,103.68,58601.0,103.96,104.0,103.64,103.68,58601.0
2018-03-16 13:00:00,103.68,103.74,103.5,103.58,34425.0,103.68,103.74,103.5,103.58,34425.0
2018-03-16 13:30:00,103.55,103.76,103.5,103.72,40033.0,103.55,103.76,103.5,103.72,40033.0
2018-03-16 14:00:00,103.74,103.74,103.54,103.65,28408.0,103.74,103.74,103.54,103.65,28408.0
2018-03-16 14:30:00,103.63,103.75,103.58,103.66,38278.0,103.63,103.75,103.58,103.66,38278.0
2018-03-16 15:00:00,103.67,103.74,103.61,103.63,53323.0,103.67,103.74,103.61,103.63,53323.0
2018-03-16 15:30:00,103.65,103.93,103.58,103.58,209303.0,103.65,103.93,103.58,103.58,209303.0
2018-03-19 09:30:00,103.32,104.2,102.57,104.05,191636.0,103.32,104.2,102.57,104.05,191636.0
2018-03-19 10:00:00,104.03,104.15,103.47,103.67,108199.0,104.03,104.15,103.47,103.67,108199.0
2018-03-19 10:30:00,103.68,103.91,103.22,103.34,99640.0,103.68,103.91,103.22,103.34,99640.0
2018-03-19 11:00:00,103.38,103.54,103.17,103.24,51806.0,103.38,103.54,103.17,103.24,51806.0
2018-03-19 11:30:00,103.23,103.24,102.65,102.82,33992.0,103.23,103.24,102.65,102.82,33992.0
2018-03-19 12:00:00,102.81,103.12,102.78,103.12,34201.0,102.81,103.12,102.78,103.12,34201.0
2018-03-19 12:30:00,103.12,103.12,102.5,102.83,42244.0,103.12,103.12,102.5,102.83,42244.0
2018-03-19 13:00:00,102.81,102.85,102.48,102.58,32347.0,102.81,102.85,102.48,102.58,32347.0
2018-03-19 13:30:00,102.58,102.77,102.37,102.43,42184.0,102.58,102.77,102.37,102.43,42184.0
2018-03-19 14:00:00,102.39,102.7,102.39,102.51,52344.0,102.39,102.7,102.39,102.51,52344.0
2018-03-19 14:30:00,102.5,102.92,102.27,102.82,66914.0,102.5,102.92,102.27,102.82,66914.0
2018-03-19 15:00:00,102.81,103.21,102.73,103.04,57233.0,102.81,103.21,102.73,103.04,57233.0
2018-03-19 15:30:00,103.04,103.46,102.97,103.37,91311.0,103.04,103.46,102.97,103.37,91311.0
2018-03-20 09:30:00,103.17,103.84,102.62,103.41,56020.0,103.17,103.84,102.62,103.41,56020.0
2018-03-20 10:00:00,103.45,103.58,102.91,103.22,50876.0,103.45,103.58,102.91,103.22,50876.0
2018-03-20 10:30:00,103.26,103.52,103.2,103.52,26689.0,103.26,103.52,103.2,103.52,26689.0
2018-03-20 11:00:00,103.48,103.8,103.33,103.42,27896.0,103.48,103.8,103.33,103.42,27896.0
2018-03-20 11:30:00,103.42,103.45,103.19,103.26,16446.0,103.42,103.45,103.19,103.26,16446.0
2018-03-20 12:00:00,103.25,103.4,103.09,103.34,15668.0,103.25,103.4,103.09,103.34,15668.0
2018-03-20 12:30:00,103.33,103.53,103.28,103.49,16250.0,103.33,103.53,103.28,103.49,16250.0
2018-03-20 13:00:00,103.45,103.55,103.08,103.21,18221.0,103.45,103.55,103.08,103.21,18221.0
2018-03-20 13:30:00,103.2,103.29,103.09,103.2,24588.0,103.2,103.29,103.09,103.2,24588.0
2018-03-20 14:00:00,103.12,103.42,103.12,103.2,37228.0,103.12,103.42,103.12,103.2,37228.0
2018-03-20 14:30:00,103.19,103.41,103.16,103.36,31085.0,103.19,103.41,103.16,103.36,31085.0
2018-03-20 15:00:00,103.38,103.54,103.34,103.35,31079.0,103.38,103.54,103.34,103.35,31079.0
2018-03-20 15:30:00,103.36,103.42,103.07,103.24,75092.0,103.36,103.42,103.07,103.24,75092.0
2018-03-21 09:30:00,102.77,103.72,102.5,103.67,70651.0,102.77,103.72,102.5,103.67,70651.0
2018-03-21 10:00:00,103.69,103.92,103.46,103.53,27217.0,103.69,103.92,103.46,103.53,27217.0
2018-03-21 10:30:00,103.55,103.79,103.26,103.47,52788.0,103.55,103.79,103.26,103.47,52788.0
2018-03-21 11:00:00,103.45,103.74,103.45,103.63,65328.0,103.45,103.74,103.45,103.63,65328.0
2018-03-21 11:30:00,103.63,103.63,103.35,103.38,24198.0,103.63,103.63,103.35,103.38,24198.0
2018-03-21 12:00:00,103.38,103.38,103.14,103.22,18315.0,103.38,103.38,103.14,103.22,18315.0
2018-03-21 12:30:00,103.2,103.26,103.06,103.18,19315.0,103.2,103.26,103.06,103.18,19315.0
2018-03-21 13:00:00,103.2,103.24,103.09,103.22,18138.0,103.2,103.24,103.09,103.22,18138.0
2018-03-21 13:30:00,103.28,103.38,103.06,103.35,20752.0,103.28,103.38,103.06,103.35,20752.0
2018-03-21 14:00:00,103.36,103.78,103.13,103.31,32477.0,103.36,103.78,103.13,103.31,32477.0
2018-03-21 14:30:00,103.27,103.27,102.53,102.83,25131.0,103.27,103.27,102.53,102.83,25131.0
2018-03-21 15:00:00,102.82,103.44,102.82,103.18,45412.0,102.82,103.44,102.82,103.18,45412.0
2018-03-21 15:30:00,103.14,103.44,103.01,103.03,74376.0,103.14,103.44,103.01,103.03,74376.0
2018-03-22 09:30:00,102.25,103.0,102.15,102.99,39252.0,102.25,103.0,102.15,102.99,39252.0
2018-03-22 10:00:00,102.96,103.33,102.77,103.23,39795.0,102.96,103.33,102.77,103.23,39795.0
2018-03-22 10:30:00,103.16,103.25,102.47,102.52,21690.0,103.16,103.25,102.47,102.52,21690.0
2018-03-22 11:00:00,102.53,102.75,101.89,102.08,19571.0,102.53,102.75,101.89,102.08,19571.0
2018-03-22 11:30:00,102.03,102.03,101.56,101.65,27409.0,102.03,102.03,101.56,101.65,27409.0
2018-03-22 12:00:00,101.69,102.52,101.65,102.48,38010.0,101.69,102.52,101.65,102.48,38010.0
2018-03-22 12:30:00,102.42,102.54,102.24,102.32,13729.0,102.42,102.54,102.24,102.32,13729.0
2018-03-22 13:00:00,102.31,102.52,102.03,102.52,14667.0,102.31,102.52,102.03,102.52,14667.0
2018-03-22 13:30:00,102.56,102.59,102.06,102.15,20412.0,102.56,102.59,102.06,102.15,20412.0
2018-03-22 14:00:00,102.16,102.24,102.01,102.05,23980.0,102.16,102.24,102.01,102.05,23980.0
2018-03-22 14:30:00,102.01,102.09,101.69,101.77,43979.0,102.01,102.09,101.69,101.77,43979.0
2018-03-22 15:00:00,101.78,101.94,101.66,101.69,45515.0,101.78,101.94,101.66,101.69,45515.0
2018-03-22 15:30:00,101.69,101.7,101.15,101.2,122590.0,101.69,101.7,101.15,101.2,122590.0
2018-03-23 09:30:00,100.99,101.95,100.76,101.29,71584.0,100.99,101.95,100.76,101.29,71584.0
2018-03-23 10:00:00,101.35,101.62,101.2,101.37,61515.0,101.35,101.62,101.2,101.37,61515.0
2018-03-23 10:30:00,101.36,101.53,101.24,101.53,25338.0,101.36,101.53,101.24,101.53,25338.0
2018-03-23 11:00:00,101.52,101.52,101.0,101.05,31208.0,101.52,101.52,101.0,101.05,31208.0
2018-03-23 11:30:00,100.93,101.0,100.13,100.13,38987.0,100.93,101.0,100.13,100.13,38987.0
2018-03-23 12:00:00,100.17,100.71,100.12,100.62,59844.0,100.17,100.71,100.12,100.62,59844.0
2018-03-23 12:30:00,100.57,100.61,100.26,100.35,25218.0,100.57,100.61,100.26,100.35,25218.0
2018-03-23 13:00:00,100.31,100.7,100.24,100.6,28044.0,100.31,100.7,100.24,100.6,28044.0
2018-03-23 13:30:00,100.55,100.98,100.36,100.86,21382.0,100.55,100.98,100.36,100.86,21382.0
2018-03-23 14:00:00,100.9,100.91,100.25,100.31,20389.0,100.9,100.91,100.25,100.31,20389.0
2018-03-23 14:30:00,100.29,100.38,99.71,99.78,32611.0,100.29,100.38,99.71,99.78,32611.0
2018-03-23 15:00:00,99.81,100.23,99.57,99.83,91321.0,99.81,100.23,99.57,99.83,91321.0
2018-03-23 15:30:00,99.81,99.9,99.35,99.37,136895.0,99.81,99.9,99.35,99.37,136895.0
2018-03-26 09:30:00,100.73,101.59,100.62,100.79,79479.0,100.73,101.59,100.62,100.79,79479.0
2018-03-26 10:00:00,100.7,100.83,100.16,100.28,30553.0,100.7,100.83,100.16,100.28,30553.0
2018-03-26 10:30:00,100.25,100.73,100.18,100.51,45111.0,100.25,100.73,100.18,100.51,45111.0
2018-03-26 11:00:00,100.47,100.55,99.73,100.17,29206.0,100.47,100.55,99.73,100.17,29206.0
2018-03-26 11:30:00,100.12,100.67,100.12,100.57,29396.0,100.12,100.67,100.12,100.57,29396.0
2018-03-26 12:00:00,100.56,100.93,100.4,100.82,24920.0,100.56,100.93,100.4,100.82,24920.0
2018-03-26 12:30:00,100.76,100.84,100.4,100.4,28184.0,100.76,100.84,100.4,100.4,28184.0
2018-03-26 13:00:00,100.38,100.68,100.3,100.56,103639.0,100.38,100.68,100.3,100.56,103639.0
2018-03-26 13:30:00,100.58,100.91,100.37,100.4,29906.0,100.58,100.91,100.37,100.4,29906.0
2018-03-26 14:00:00,100.43,100.77,100.4,100.7,76821.0,100.43,100.77,100.4,100.7,76821.0
2018-03-26 14:30:00,100.72,100.83,100.36,100.36,116917.0,100.72,100.83,100.36,100.36,116917.0
2018-03-26 15:00:00,100.38,100.85,100.36,100.72,116958.0,100.38,100.85,100.36,100.72,116958.0
2018-03-26 15:30:00,100.74,100.93,100.63,100.85,212098.0,100.74,100.93,100.63,100.85,212098.0
2018-03-27 09:30:00,101.35,101.64,100.66,101.15,59380.0,101.35,101.64,100.66,101.15,59380.0
2018-03-27 10:00:00,101.14,101.14,100.49,100.87,44065.0,101.14,101.14,100.49,100.87,44065.0
2018-03-27 10:30:00,100.81,101.11,100.62,100.71,47703.0,100.81,101.11,100.62,100.71,47703.0
2018-03-27 11:00:00,100.7,101.1,100.54,100.86,48645.0,100.7,101.1,100.54,100.86,48645.0
2018-03-27 11:30:00,100.84,101.52,100.84,101.31,44629.0,100.84,101.52,100.84,101.31,44629.0
2018-03-27 12:00:00,101.32,101.48,101.0,101.0,33670.0,101.32,101.48,101.0,101.0,33670.0
2018-03-27 12:30:00,100.96,101.01,100.68,100.96,29220.0,100.96,101.01,100.68,100.96,29220.0
2018-03-27 13:00:00,101.04,101.37,100.84,100.84,46101.0,101.04,101.37,100.84,100.84,46101.0
2018-03-27 13:30:00,100.83,100.88,100.32,100.51,27191.0,100.83,100.88,100.32,100.51,27191.0
2018-03-27 14:00:00,100.47,100.62,99.87,99.87,51583.0,100.47,100.62,99.87,99.87,51583.0
2018-03-27 14:30:00,99.87,100.29,99.72,99.79,48595.0,99.87,100.29,99.72,99.79,48595.0
2018-03-27 15:00:00,99.77,99.79,99.19,99.23,79568.0,99.77,99.79,99.19,99.23,79568.0
2018-03-27 15:30:00,99.28,99.29,98.66,99.09,207528.0,99.28,99.29,98.66,99.09,207528.0
2018-03-28 09:30:00,99.2,99.6,98.33,99.34,112356.0,99.2,99.6,98.33,99.34,112356.0
2018-03-28 10:00:00,99.37,99.52,99.0,99.22,141768.0,99.37,99.52,99.0,99.22,141768.0
2018-03-28 10:30:00,99.24,99.35,98.25,98.88,61995.0,99.24,99.35,98.25,98.88,61995.0
2018-03-28 11:00:00,98.93,99.21,98.65,98.86,50940.0,98.93,99.21,98.65,98.86,50940.0
2018-03-28 11:30:00,98.89,99.21,98.66,98.87,35151.0,98.89,99.21,98.66,98.87,35151.0
2018-03-28 12:00:00,98.99,99.76,98.77,99.08,50430.0,98.99,99.76,98.77,99.08,50430.0
2018-03-28 12:30:00,99.08,99.33,98.7,98.75,27697.0,99.08,99.33,98.7,98.75,27697.0
2018-03-28 13:00:00,98.71,99.25,98.56,99.09,36391.0,98.71,99.25,98.56,99.09,36391.0
2018-03-28 13:30:00,99.12,99.53,98.91,99.19,41545.0,99.12,99.53,98.91,99.19,41545.0
2018-03-28 14:00:00,99.22,99.56,98.97,99.18,51496.0,99.22,99.56,98.97,99.18,51496.0
2018-03-28 14:30:00,99.14,99.67,99.01,99.17,50350.0,99.14,99.67,99.01,99.17,50350.0
2018-03-28 15:00:00,99.13,99.43,98.74,99.43,74997.0,99.13,99.43,98.74,99.43,74997.0
2018-03-28 15:30:00,99.45,99.69,99.02,99.06,213314.0,99.45,99.69,99.02,99.06,213314.0
2018-03-29 09:30:00,99.19,99.72,97.3,97.76,268579.0,99.19,99.72,97.3,97.76,268579.0
2018-03-29 10:00:00,97.76,98.39,97.72,98.22,79756.0,97.76,98.39,97.72,98.22,79756.0
2018-03-29 10:30:00,98.23,99.03,98.15,98.99,102821.0,98.23,99.03,98.15,98.99,102821.0
2018-03-29 11:00:00,99.04,99.22,98.21,98.25,227424.0,99.04,99.22,98.21,98.25,227424.0
2018-03-29 11:30:00,98.25,98.37,98.13,98.18,72524.0,98.25,98.37,98.13,98.18,72524.0
2018-03-29 12:00:00,98.19,98.58,98.15,98.54,157743.0,98.19,98.58,98.15,98.54,157743.0
2018-03-29 12:30:00,98.55,98.93,98.34,98.92,111066.0,98.55,98.93,98.34,98.92,111066.0
2018-03-29 13:00:00,98.94,99.5,98.9,99.5,40275.0,98.94,99.5,98.9,99.5,40275.0
2018-03-29 13:30:00,99.48,99.99,99.45,99.88,43609.0,99.48,99.99,99.45,99.88,43609.0
2018-03-29 14:00:00,99.85,100.25,99.42,99.56,69760.0,99.85,100.25,99.42,99.56,69760.0
2018-03-29 14:30:00,99.64,99.92,99.63,99.74,38796.0,99.64,99.92,99.63,99.74,38796.0
2018-03-29 15:00:00,99.75,99.92,99.22,99.37,59988.0,99.75,99.92,99.22,99.37,59988.0
2018-03-29 15:30:00,99.37,99.66,99.17,99.33,132352.0,99.37,99.66,99.17,99.33,132352.0
2018-04-02 09:30:00,99.26,100.14,99.04,99.43,67386.0,99.26,100.14,99.04,99.43,67386.0
2018-04-02 10:00:00,99.43,99.43,99.0,99.07,83648.0,99.43,99.43,99.0,99.07,83648.0
2018-04-02 10:30:00,99.12,99.35,99.0,99.05,67315.0,99.12,99.35,99.0,99.05,67315.0
2018-04-02 11:00:00,99.01,99.06,98.57,98.91,100645.0,99.01,99.06,98.57,98.91,100645.0
2018-04-02 11:30:00,98.86,98.92,98.34,98.52,53394.0,98.86,98.92,98.34,98.52,53394.0
2018-04-02 12:00:00,98.54,98.7,98.4,98.68,34458.0,98.54,98.7,98.4,98.68,34458.0
2018-04-02 12:30:00,98.67,99.06,98.63,98.87,34491.0,98.67,99.06,98.63,98.87,34491.0
2018-04-02 13:00:00,98.89,98.94,98.36,98.46,31509.0,98.89,98.94,98.36,98.46,31509.0
2018-04-02 13:30:00,98.51,98.81,98.43,98.64,42671.0,98.51,98.81,98.43,98.64,42671.0
2018-04-02 14:00:00,98.62,98.71,98.26,98.3,64924.0,98.62,98.71,98.26,98.3,64924.0
2018-04-02 14:30:00,98.25,98.61,97.93,98.38,82328.0,98.25,98.61,97.93,98.38,82328.0
2018-04-02 15:00:00,98.36,98.78,98.3,98.57,139979.0,98.36,98.78,98.3,98.57,139979.0
2018-04-02 15:30:00,98.59,98.96,98.38,98.65,231791.0,98.59,98.96,98.38,98.65,231791.0
2018-04-03 09:30:00,99.22,99.53,98.91,99.11,68825.0,99.22,99.53,98.91,99.11,68825.0
2018-04-03 10:00:00,99.1,99.14,98.23,98.69,111632.0,99.1,99.14,98.23,98.69,111632.0
2018-04-03 10:30:00,98.72,99.49,98.69,99.41,39463.0,98.72,99.49,98.69,99.41,39463.0
2018-04-03 11:00:00,99.45,99.95,99.29,99.36,46328.0,99.45,99.95,99.29,99.36,46328.0
2018-04-03 11:30:00,99.36,99.37,98.47,98.48,16710.0,99.36,99.37,98.47,98.48,16710.0
2018-04-03 12:00:00,98.43,98.9,98.35,98.45,27217.0,98.43,98.9,98.35,98.45,27217.0
2018-04-03 12:30:00,98.46,98.79,98.45,98.62,15733.0,98.46,98.79,98.45,98.62,15733.0
2018-04-03 13:00:00,98.69,98.78,98.37,98.56,51466.0,98.69,98.78,98.37,98.56,51466.0
2018-04-03 13:30:00,98.57,98.74,98.41,98.66,28925.0,98.57,98.74,98.41,98.66,28925.0
2018-04-03 14:00:00,98.68,98.78,98.46,98.52,25330.0,98.68,98.78,98.46,98.52,25330.0
2018-04-03 14:30:00,98.51,99.09,98.4,99.0,66309.0,98.51,99.09,98.4,99.0,66309.0
2018-04-03 15:00:00,98.95,99.31,98.83,99.09,52601.0,98.95,99.31,98.83,99.09,52601.0
2018-04-03 15:30:00,99.06,99.14,98.85,99.01,82954.0,99.06,99.14,98.85,99.01,82954.0
2018-04-04 09:30:00,98.06,98.94,98.02,98.76,84293.0,98.06,98.94,98.02,98.76,84293.0
2018-04-04 10:00:00,98.81,98.88,98.58,98.59,58748.0,98.81,98.88,98.58,98.59,58748.0
2018-04-04 10:30:00,98.58,99.05,98.31,99.01,32571.0,98.58,99.05,98.31,99.01,32571.0
2018-04-04 11:00:00,98.97,99.31,98.57,99.3,31627.0,98.97,99.31,98.57,99.3,31627.0
2018-04-04 11:30:00,99.28,99.39,99.06,99.22,26382.0,99.28,99.39,99.06,99.22,26382.0
2018-04-04 12:00:00,99.22,99.54,99.15,99.47,19299.0,99.22,99.54,99.15,99.47,19299.0
2018-04-04 12:30:00,99.5,99.67,99.33,99.33,20046.0,99.5,99.67,99.33,99.33,20046.0
2018-04-04 13:00:00,99.36,99.37,98.93,99.1,17719.0,99.36,99.37,98.93,99.1,17719.0
2018-04-04 13:30:00,99.07,99.17,98.99,99.15,31324.0,99.07,99.17,98.99,99.15,31324.0
2018-04-04 14:00:00,99.16,99.99,99.15,99.99,25800.0,99.16,99.99,99.15,99.99,25800.0
2018-04-04 14:30:00,99.94,100.33,99.81,100.27,30049.0,99.94,100.33,99.81,100.27,30049.0
2018-04-04 15:00:00,100.3,100.5,100.01,100.45,68190.0,100.3,100.5,100.01,100.45,68190.0
2018-04-04 15:30:00,100.45,100.84,100.37,100.55,122709.0,100.45,100.84,100.37,100.55,122709.0
2018-04-05 09:30:00,100.87,100.87,100.02,100.46,60583.0,100.87,100.87,100.02,100.46,60583.0
2018-04-05 10:00:00,100.45,100.57,100.17,100.4,31592.0,100.45,100.57,100.17,100.4,31592.0
2018-04-05 10:30:00,100.41,100.56,100.31,100.42,57038.0,100.41,100.56,100.31,100.42,57038.0
2018-04-05 11:00:00,100.42,100.59,100.3,100.5,30059.0,100.42,100.59,100.3,100.5,30059.0
2018-04-05 11:30:00,100.45,100.68,100.2,100.25,26764.0,100.45,100.68,100.2,100.25,26764.0
2018-04-05 12:00:00,100.23,100.25,99.97,100.18,33443.0,100.23,100.25,99.97,100.18,33443.0
2018-04-05 12:30:00,100.23,100.47,100.09,100.39,12690.0,100.23,100.47,100.09,100.39,12690.0
2018-04-05 13:00:00,100.41,100.49,100.06,100.11,11259.0,100.41,100.49,100.06,100.11,11259.0
2018-04-05 13:30:00,100.09,100.2,99.85,100.12,19684.0,100.09,100.2,99.85,100.12,19684.0
2018-04-05 14:00:00,100.15,100.47,100.04,100.35,15981.0,100.15,100.47,100.04,100.35,15981.0
2018-04-05 14:30:00,100.37,100.66,100.33,100.59,15640.0,100.37,100.66,100.33,100.59,15640.0
2018-04-05 15:00:00,100.57,100.59,100.42,100.48,30640.0,100.57,100.59,100.42,100.48,30640.0
2018-04-05 15:30:00,100.5,100.51,100.07,100.35,60424.0,100.5,100.51,100.07,100.35,60424.0
2018-04-06 09:30:00,99.83,100.57,99.34,100.1,39444.0,99.83,100.57,99.34,100.1,39444.0
2018-04-06 10:00:00,100.11,100.23,99.71,99.86,38287.0,100.11,100.23,99.71,99.86,38287.0
2018-04-06 10:30:00,99.84,99.93,99.32,99.66,61644.0,99.84,99.93,99.32,99.66,61644.0
2018-04-06 11:00:00,99.66,99.72,99.4,99.51,42351.0,99.66,99.72,99.4,99.51,42351.0
2018-04-06 11:30:00,99.52,99.85,99.45,99.73,24871.0,99.52,99.85,99.45,99.73,24871.0
2018-04-06 12:00:00,99.73,99.74,99.07,99.07,32031.0,99.73,99.74,99.07,99.07,32031.0
2018-04-06 12:30:00,99.13,99.72,99.05,99.7,27776.0,99.13,99.72,99.05,99.7,27776.0
2018-04-06 13:00:00,99.7,99.72,99.37,99.63,26380.0,99.7,99.72,99.37,99.63,26380.0
2018-04-06 13:30:00,99.57,99.74,98.83,98.88,61416.0,99.57,99.74,98.83,98.88,61416.0
2018-04-06 14:00:00,98.8,99.08,98.56,98.56,26357.0,98.8,99.08,98.56,98.56,26357.0
2018-04-06 14:30:00,98.58,98.8,98.34,98.49,32221.0,98.58,98.8,98.34,98.49,32221.0
2018-04-06 15:00:00,98.57,98.85,98.29,98.51,56153.0,98.57,98.85,98.29,98.51,56153.0
2018-04-06 15:30:00,98.5,98.92,98.44,98.55,123959.0,98.5,98.92,98.44,98.55,123959.0
2018-04-09 09:30:00,99.76,100.6,99.7,100.56,118582.0,99.76,100.6,99.7,100.56,118582.0
2018-04-09 10:00:00,100.51,100.71,100.23,100.26,103735.0,100.51,100.71,100.23,100.26,103735.0
2018-04-09 10:30:00,100.25,100.74,100.25,100.53,32000.0,100.25,100.74,100.25,100.53,32000.0
2018-04-09 11:00:00,100.51,100.78,100.32,100.71,25216.0,100.51,100.78,100.32,100.71,25216.0
2018-04-09 11:30:00,100.71,101.37,100.7,101.13,90064.0,100.71,101.37,100.7,101.13,90064.0
2018-04-09 12:00:00,101.13,101.73,101.12,101.7,62874.0,101.13,101.73,101.12,101.7,62874.0
2018-04-09 12:30:00,101.67,101.75,101.46,101.49,71064.0,101.67,101.75,101.46,101.49,71064.0
2018-04-09 13:00:00,101.49,101.72,101.12,101.15,52085.0,101.49,101.72,101.12,101.15,52085.0
2018-04-09 13:30:00,101.15,101.54,101.05,101.48,108139.0,101.15,101.54,101.05,101.48,108139.0
2018-04-09 14:00:00,101.41,101.45,100.81,100.97,68672.0,101.41,101.45,100.81,100.97,68672.0
2018-04-09 14:30:00,100.99,101.4,100.73,101.25,98941.0,100.99,101.4,100.73,101.25,98941.0
2018-04-09 15:00:00,101.22,101.23,100.52,100.64,155613.0,101.22,101.23,100.52,100.64,155613.0
2018-04-09 15:30:00,100.65,100.82,100.1,100.17,256337.0,100.65,100.82,100.1,100.17,256337.0
2018-04-10 09:30:00,101.48,101.52,100.25,100.43,70548.0,101.48,101.52,100.25,100.43,70548.0
2018-04-10 10:00:00,100.34,101.2,100.34,101.11,152914.0,100.34,101.2,100.34,101.11,152914.0
2018-04-10 10:30:00,101.13,101.93,101.12,101.58,83417.0,101.13,101.93,101.12,101.58,83417.0
2018-04-10 11:00:00,101.63,101.92,101.54,101.62,61519.0,101.63,101.92,101.54,101.62,61519.0
2018-04-10 11:30:00,101.65,102.4,101.64,102.26,122379.0,101.65,102.4,101.64,102.26,122379.0
2018-04-10 12:00:00,102.28,102.51,101.83,102.12,150948.0,102.28,102.51,101.83,102.12,150948.0
2018-04-10 12:30:00,102.11,102.62,102.1,102.51,135866.0,102.11,102.62,102.1,102.51,135866.0
2018-04-10 13:00:00,102.52,102.83,102.38,102.74,48936.0,102.52,102.83,102.38,102.74,48936.0
2018-04-10 13:30:00,102.71,102.79,102.34,102.62,38338.0,102.71,102.79,102.34,102.62,38338.0
2018-04-10 14:00:00,102.61,102.65,102.48,102.56,57387.0,102.61,102.65,102.48,102.56,57387.0
2018-04-10 14:30:00,102.58,102.77,102.34,102.77,76104.0,102.58,102.77,102.34,102.77,76104.0
2018-04-10 15:00:00,102.83,102.97,102.61,102.79,91807.0,102.83,102.97,102.61,102.79,91807.0
2018-04-10 15:30:00,102.78,102.84,102.46,102.5,159329.0,102.78,102.84,102.46,102.5,159329.0
2018-04-11 09:30:00,101.98,102.62,101.85,102.23,60369.0,101.98,102.62,101.85,102.23,60369.0
2018-04-11 10:00:00,102.18,102.28,101.55,102.28,102620.0,102.18,102.28,101.55,102.28,102620.0
2018-04-11 10:30:00,102.24,102.3,101.83,101.89,58543.0,102.24,102.3,101.83,101.89,58543.0
2018-04-11 11:00:00,101.85,101.92,101.55,101.91,47402.0,101.85,101.92,101.55,101.91,47402.0
2018-04-11 11:30:00,101.91,102.07,101.6,101.95,98527.0,101.91,102.07,101.6,101.95,98527.0
2018-04-11 12:00:00,101.92,102.46,101.92,102.11,74105.0,101.92,102.46,101.92,102.11,74105.0
2018-04-11 12:30:00,102.14,102.24,101.9,101.9,40605.0,102.14,102.24,101.9,101.9,40605.0
2018-04-11 13:00:00,101.96,102.1,101.86,101.98,25869.0,101.96,102.1,101.86,101.98,25869.0
2018-04-11 13:30:00,101.92,101.98,101.76,101.94,31101.0,101.92,101.98,101.76,101.94,31101.0
2018-04-11 14:00:00,101.98,102.06,101.6,101.6,32210.0,101.98,102.06,101.6,101.6,32210.0
2018-04-11 14:30:00,101.63,101.77,101.3,101.57,40027.0,101.63,101.77,101.3,101.57,40027.0
2018-04-11 15:00:00,101.58,101.63,101.15,101.3,106119.0,101.58,101.63,101.15,101.3,106119.0
2018-04-11 15:30:00,101.3,101.82,101.3,101.76,133798.0,101.3,101.82,101.3,101.76,133798.0
2018-04-12 09:30:00,101.79,102.75,101.79,102.35,133362.0,101.79,102.75,101.79,102.35,133362.0
2018-04-12 10:00:00,102.25,102.9,102.18,102.86,115364.0,102.25,102.9,102.18,102.86,115364.0
2018-04-12 10:30:00,102.86,102.93,102.64,102.76,74112.0,102.86,102.93,102.64,102.76,74112.0
2018-04-12 11:00:00,102.74,102.95,102.55,102.6,46207.0,102.74,102.95,102.55,102.6,46207.0
2018-04-12 11:30:00,102.64,102.66,102.38,102.5,32160.0,102.64,102.66,102.38,102.5,32160.0
2018-04-12 12:00:00,102.53,102.6,102.4,102.47,22369.0,102.53,102.6,102.4,102.47,22369.0
2018-04-12 12:30:00,102.48,102.81,102.45,102.81,26000.0,102.48,102.81,102.45,102.81,26000.0
2018-04-12 13:00:00,102.8,102.85,102.51,102.53,32161.0,102.8,102.85,102.51,102.53,32161.0
2018-04-12 13:30:00,102.53,102.68,102.46,102.48,27039.0,102.53,102.68,102.46,102.48,27039.0
2018-04-12 14:00:00,102.48,102.65,102.46,102.6,33031.0,102.48,102.65,102.46,102.6,33031.0
2018-04-12 14:30:00,102.61,102.64,102.47,102.63,28773.0,102.61,102.64,102.47,102.63,28773.0
2018-04-12 15:00:00,102.62,102.91,102.37,102.87,106396.0,102.62,102.91,102.37,102.87,106396.0
2018-04-12 15:30:00,102.87,102.93,102.53,102.68,137670.0,102.87,102.93,102.53,102.68,137670.0
2018-04-13 09:30:00,103.15,103.15,102.39,102.52,152768.0,103.15,103.15,102.39,102.52,152768.0
2018-04-13 10:00:00,102.54,102.8,102.12,102.2,68234.0,102.54,102.8,102.12,102.2,68234.0
2018-04-13 10:30:00,102.21,102.43,102.12,102.16,53156.0,102.21,102.43,102.12,102.16,53156.0
2018-04-13 11:00:00,102.19,102.37,101.98,102.3,51963.0,102.19,102.37,101.98,102.3,51963.0
2018-04-13 11:30:00,102.33,102.59,102.18,102.55,51527.0,102.33,102.59,102.18,102.55,51527.0
2018-04-13 12:00:00,102.55,102.64,102.35,102.58,23392.0,102.55,102.64,102.35,102.58,23392.0
2018-04-13 12:30:00,102.55,102.57,102.3,102.41,21611.0,102.55,102.57,102.3,102.41,21611.0
2018-04-13 13:00:00,102.39,102.63,102.36,102.55,27800.0,102.39,102.63,102.36,102.55,27800.0
2018-04-13 13:30:00,102.57,102.68,102.38,102.58,30742.0,102.57,102.68,102.38,102.58,30742.0
2018-04-13 14:00:00,102.54,102.83,102.54,102.76,49066.0,102.54,102.83,102.54,102.76,49066.0
2018-04-13 14:30:00,102.75,102.99,102.57,102.59,40189.0,102.75,102.99,102.57,102.59,40189.0
2018-04-13 15:00:00,102.57,102.59,102.1,102.2,53270.0,102.57,102.59,102.1,102.2,53270.0
2018-04-13 15:30:00,102.2,102.71,102.19,102.53,103256.0,102.2,102.71,102.19,102.53,103256.0
2018-04-16 09:30:00,102.15,103.12,102.1,103.0,135344.0,102.15,103.12,102.1,103.0,135344.0
2018-04-16 10:00:00,102.96,103.2,102.8,103.14,78196.0,102.96,103.2,102.8,103.14,78196.0
2018-04-16 10:30:00,103.24,103.24,102.9,103.07,31285.0,103.24,103.24,102.9,103.07,31285.0
2018-04-16 11:00:00,103.1,103.19,102.8,103.13,30497.0,103.1,103.19,102.8,103.13,30497.0
2018-04-16 11:30:00,103.09,103.81,103.07,103.76,103596.0,103.09,103.81,103.07,103.76,103596.0
2018-04-16 12:00:00,103.77,104.05,103.74,103.82,65546.0,103.77,104.05,103.74,103.82,65546.0
2018-04-16 12:30:00,103.84,104.01,103.63,103.91,64706.0,103.84,104.01,103.63,103.91,64706.0
2018-04-16 13:00:00,103.92,103.92,103.66,103.67,28918.0,103.92,103.92,103.66,103.67,28918.0
2018-04-16 13:30:00,103.68,103.68,103.44,103.54,17104.0,103.68,103.68,103.44,103.54,17104.0
2018-04-16 14:00:00,103.5,103.54,103.0,103.07,47345.0,103.5,103.54,103.0,103.07,47345.0
2018-04-16 14:30:00,103.05,103.19,102.78,102.79,40629.0,103.05,103.19,102.78,102.79,40629.0
2018-04-16 15:00:00,102.8,102.92,102.66,102.89,47802.0,102.8,102.92,102.66,102.89,47802.0
2018-04-16 15:30:00,102.9,103.05,102.86,102.94,126924.0,102.9,103.05,102.86,102.94,126924.0
2018-04-17 09:30:00,103.52,104.04,103.34,103.63,67697.0,103.52,104.04,103.34,103.63,67697.0
2018-04-17 10:00:00,103.62,104.14,103.62,104.01,103158.0,103.62,104.14,103.62,104.01,103158.0
2018-04-17 10:30:00,104.01,104.37,103.98,104.3,65075.0,104.01,104.37,103.98,104.3,65075.0
2018-04-17 11:00:00,104.3,104.49,104.19,104.26,75353.0,104.3,104.49,104.19,104.26,75353.0
2018-04-17 11:30:00,104.28,104.43,104.04,104.05,32427.0,104.28,104.43,104.04,104.05,32427.0
2018-04-17 12:00:00,104.08,104.24,103.93,104.09,17069.0,104.08,104.24,103.93,104.09,17069.0
2018-04-17 12:30:00,104.06,104.09,103.77,104.08,35400.0,104.06,104.09,103.77,104.08,35400.0
2018-04-17 13:00:00,104.05,104.33,104.02,104.27,13791.0,104.05,104.33,104.02,104.27,13791.0
2018-04-17 13:30:00,104.33,104.46,104.23,104.43,20395.0,104.33,104.46,104.23,104.43,20395.0
2018-04-17 14:00:00,104.45,104.5,104.22,104.3,25204.0,104.45,104.5,104.22,104.3,25204.0
2018-04-17 14:30:00,104.29,104.75,104.27,104.55,42780.0,104.29,104.75,104.27,104.55,42780.0
2018-04-17 15:00:00,104.53,104.74,104.5,104.71,31303.0,104.53,104.74,104.5,104.71,31303.0
2018-04-17 15:30:00,104.72,104.88,104.58,104.7,107558.0,104.72,104.88,104.58,104.7,107558.0
2018-04-18 09:30:00,104.67,104.93,103.71,104.0,81977.0,104.67,104.93,103.71,104.0,81977.0
2018-04-18 10:00:00,103.94,104.09,103.43,104.02,78691.0,103.94,104.09,103.43,104.02,78691.0
2018-04-18 10:30:00,103.98,104.32,103.94,104.29,115469.0,103.98,104.32,103.94,104.29,115469.0
2018-04-18 11:00:00,104.26,104.35,104.07,104.24,52843.0,104.26,104.35,104.07,104.24,52843.0
2018-04-18 11:30:00,104.26,104.3,104.15,104.21,25855.0,104.26,104.3,104.15,104.21,25855.0
2018-04-18 12:00:00,104.2,104.29,104.12,104.19,42018.0,104.2,104.29,104.12,104.19,42018.0
2018-04-18 12:30:00,104.21,104.55,104.02,104.46,35699.0,104.21,104.55,104.02,104.46,35699.0
2018-04-18 13:00:00,104.48,104.5,104.27,104.33,29433.0,104.48,104.5,104.27,104.33,29433.0
2018-04-18 13:30:00,104.34,104.36,103.99,104.04,70968.0,104.34,104.36,103.99,104.04,70968.0
2018-04-18 14:00:00,104.02,104.51,103.94,104.27,29073.0,104.02,104.51,103.94,104.27,29073.0
2018-04-18 14:30:00,104.37,104.44,104.11,104.2,40060.0,104.37,104.44,104.11,104.2,40060.0
2018-04-18 15:00:00,104.21,104.35,104.12,104.19,27918.0,104.21,104.35,104.12,104.19,27918.0
2018-04-18 15:30:00,104.19,104.33,104.09,104.1,80641.0,104.19,104.33,104.09,104.1,80641.0
2018-04-19 09:30:00,103.87,104.25,103.4,104.21,55106.0,103.87,104.25,103.4,104.21,55106.0
2018-04-19 10:00:00,104.21,104.26,103.75,103.8,28787.0,104.21,104.26,103.75,103.8,28787.0
2018-04-19 10:30:00,103.79,103.79,103.33,103.4,57057.0,103.79,103.79,103.33,103.4,57057.0
2018-04-19 11:00:00,103.4,103.46,103.15,103.31,38226.0,103.4,103.46,103.15,103.31,38226.0
2018-04-19 11:30:00,103.33,103.55,103.12,103.16,29960.0,103.33,103.55,103.12,103.16,29960.0
2018-04-19 12:00:00,103.1,103.25,102.97,103.1,23831.0,103.1,103.25,102.97,103.1,23831.0
2018-04-19 12:30:00,103.09,103.27,103.0,103.0,23969.0,103.09,103.27,103.0,103.0,23969.0
2018-04-19 13:00:00,102.98,103.08,102.56,102.59,41231.0,102.98,103.08,102.56,102.59,41231.0
2018-04-19 13:30:00,102.59,103.3,102.59,103.15,38670.0,102.59,103.3,102.59,103.15,38670.0
2018-04-19 14:00:00,103.15,103.23,103.02,103.13,28243.0,103.15,103.23,103.02,103.13,28243.0
2018-04-19 14:30:00,103.13,103.22,103.03,103.11,28928.0,103.13,103.22,103.03,103.11,28928.0
2018-04-19 15:00:00,103.13,103.16,102.95,102.97,46189.0,103.13,103.16,102.95,102.97,46189.0
2018-04-19 15:30:00,102.98,103.4,102.88,103.09,122826.0,102.98,103.4,102.88,103.09,122826.0
2018-04-20 09:30:00,102.7,103.0,102.37,102.47,73266.0,102.7,103.0,102.37,102.47,73266.0
2018-04-20 10:00:00,102.54,102.88,102.31,102.88,57972.0,102.54,102.88,102.31,102.88,57972.0
2018-04-20 10:30:00,102.86,102.92,102.39,102.6,101831.0,102.86,102.92,102.39,102.6,101831.0
2018-04-20 11:00:00,102.61,102.64,102.21,102.23,52872.0,102.61,102.64,102.21,102.23,52872.0
2018-04-20 11:30:00,102.2,102.44,102.2,102.3,32701.0,102.2,102.44,102.2,102.3,32701.0
2018-04-20 12:00:00,102.29,102.41,102.12,102.26,22813.0,102.29,102.41,102.12,102.26,22813.0
2018-04-20 12:30:00,102.23,102.37,102.12,102.3,27878.0,102.23,102.37,102.12,102.3,27878.0
2018-04-20 13:00:00,102.32,102.7,102.26,102.65,25319.0,102.32,102.7,102.26,102.65,25319.0
2018-04-20 13:30:00,102.65,102.85,102.64,102.71,22615.0,102.65,102.85,102.64,102.71,22615.0
2018-04-20 14:00:00,102.74,102.81,102.62,102.63,28130.0,102.74,102.81,102.62,102.63,28130.0
2018-04-20 14:30:00,102.66,102.67,102.19,102.33,70255.0,102.66,102.67,102.19,102.33,70255.0
2018-04-20 15:00:00,102.33,102.38,102.12,102.21,111499.0,102.33,102.38,102.12,102.21,111499.0
2018-04-20 15:30:00,102.2,102.37,102.1,102.22,228774.0,102.2,102.37,102.1,102.22,228774.0
2018-04-23 09:30:00,102.24,102.93,101.85,102.4,146572.0,102.24,102.93,101.85,102.4,146572.0
2018-04-23 10:00:00,102.42,102.77,102.18,102.21,225224.0,102.42,102.77,102.18,102.21,225224.0
2018-04-23 10:30:00,102.22,102.41,102.05,102.19,73177.0,102.22,102.41,102.05,102.19,73177.0
2018-04-23 11:00:00,102.17,102.59,102.1,102.59,49727.0,102.17,102.59,102.1,102.59,49727.0
2018-04-23 11:30:00,102.59,102.67,102.45,102.59,35230.0,102.59,102.67,102.45,102.59,35230.0
2018-04-23 12:00:00,102.56,102.6,102.23,102.3,50248.0,102.56,102.6,102.23,102.3,50248.0
2018-04-23 12:30:00,102.3,102.35,102.08,102.2,54332.0,102.3,102.35,102.08,102.2,54332.0
2018-04-23 13:00:00,102.19,102.37,102.16,102.27,30252.0,102.19,102.37,102.16,102.27,30252.0
2018-04-23 13:30:00,102.27,102.54,102.12,102.47,161574.0,102.27,102.54,102.12,102.47,161574.0
2018-04-23 14:00:00,102.42,102.8,102.3,102.7,244899.0,102.42,102.8,102.3,102.7,244899.0
2018-04-23 14:30:00,102.66,102.86,102.42,102.65,224542.0,102.66,102.86,102.42,102.65,224542.0
2018-04-23 15:00:00,102.63,102.87,102.53,102.76,107842.0,102.63,102.87,102.53,102.76,107842.0
2018-04-23 15:30:00,102.76,103.0,102.72,102.82,164316.0,102.76,103.0,102.72,102.82,164316.0
2018-04-24 09:30:00,103.61,105.17,103.04,104.17,206443.0,103.61,105.17,103.04,104.17,206443.0
2018-04-24 10:00:00,104.16,104.75,103.93,103.95,183840.0,104.16,104.75,103.93,103.95,183840.0
2018-04-24 10:30:00,103.94,104.64,103.75,104.42,115298.0,103.94,104.64,103.75,104.42,115298.0
2018-04-24 11:00:00,104.4,104.65,103.97,104.27,108966.0,104.4,104.65,103.97,104.27,108966.0
2018-04-24 11:30:00,104.29,104.32,103.79,103.91,65516.0,104.29,104.32,103.79,103.91,65516.0
2018-04-24 12:00:00,103.87,104.27,103.86,103.98,132434.0,103.87,104.27,103.86,103.98,132434.0
2018-04-24 12:30:00,103.94,104.0,103.69,103.81,213458.0,103.94,104.0,103.69,103.81,213458.0
2018-04-24 13:00:00,103.83,104.24,103.74,103.87,107000.0,103.83,104.24,103.74,103.87,107000.0
2018-04-24 13:30:00,103.87,103.96,103.06,103.13,204461.0,103.87,103.96,103.06,103.13,204461.0
2018-04-24 14:00:00,103.15,103.15,102.73,102.77,96322.0,103.15,103.15,102.73,102.77,96322.0
2018-04-24 14:30:00,102.8,103.14,102.7,102.92,103047.0,102.8,103.14,102.7,102.92,103047.0
2018-04-24 15:00:00,102.93,103.45,102.83,102.98,165940.0,102.93,103.45,102.83,102.98,165940.0
2018-04-24 15:30:00,102.98,103.15,102.59,102.89,343869.0,102.98,103.15,102.59,102.89,343869.0
2018-04-25 09:30:00,94.5,97.25,93.75,95.92,1280434.0,94.5,97.25,93.75,95.92,1280434.0
2018-04-25 10:00:00,95.95,96.38,95.1,96.15,544857.0,95.95,96.38,95.1,96.15,544857.0
2018-04-25 10:30:00,96.2,96.88,94.62,95.21,587277.0,96.2,96.88,94.62,95.21,587277.0
2018-04-25 11:00:00,95.17,95.81,94.84,95.44,343183.0,95.17,95.81,94.84,95.44,343183.0
2018-04-25 11:30:00,95.45,96.74,95.45,96.54,369754.0,95.45,96.74,95.45,96.54,369754.0
2018-04-25 12:00:00,96.53,97.05,96.25,96.47,157325.0,96.53,97.05,96.25,96.47,157325.0
2018-04-25 12:30:00,96.52,96.71,96.0,96.02,124491.0,96.52,96.71,96.0,96.02,124491.0
2018-04-25 13:00:00,96.02,96.27,95.8,96.23,332103.0,96.02,96.27,95.8,96.23,332103.0
2018-04-25 13:30:00,96.25,96.3,95.67,96.0,177310.0,96.25,96.3,95.67,96.0,177310.0
2018-04-25 14:00:00,96.0,96.07,95.25,95.37,225536.0,96.0,96.07,95.25,95.37,225536.0
2018-04-25 14:30:00,95.36,96.44,95.18,96.44,323302.0,95.36,96.44,95.18,96.44,323302.0
2018-04-25 15:00:00,96.44,96.5,95.94,96.12,333939.0,96.44,96.5,95.94,96.12,333939.0
2018-04-25 15:30:00,96.12,96.35,95.8,96.34,594529.0,96.12,96.35,95.8,96.34,594529.0
2018-04-26 09:30:00,96.11,98.5,96.06,98.39,368480.0,96.11,98.5,96.06,98.39,368480.0
2018-04-26 10:00:00,98.39,98.56,97.75,98.55,222441.0,98.39,98.56,97.75,98.55,222441.0
2018-04-26 10:30:00,98.52,98.99,98.02,98.89,211963.0,98.52,98.99,98.02,98.89,211963.0
2018-04-26 11:00:00,98.88,98.99,97.89,98.2,172821.0,98.88,98.99,97.89,98.2,172821.0
2018-04-26 11:30:00,98.14,98.28,97.6,97.87,242724.0,98.14,98.28,97.6,97.87,242724.0
2018-04-26 12:00:00,97.84,98.34,97.77,98.2,167672.0,97.84,98.34,97.77,98.2,167672.0
2018-04-26 12:30:00,98.21,98.57,98.19,98.42,172214.0,98.21,98.57,98.19,98.42,172214.0
2018-04-26 13:00:00,98.42,98.55,98.16,98.39,112026.0,98.42,98.55,98.16,98.39,112026.0
2018-04-26 13:30:00,98.41,98.72,97.95,97.98,151229.0,98.41,98.72,97.95,97.98,151229.0
2018-04-26 14:00:00,98.02,98.38,97.78,98.3,173132.0,98.02,98.38,97.78,98.3,173132.0
2018-04-26 14:30:00,98.29,98.59,98.14,98.5,155644.0,98.29,98.59,98.14,98.5,155644.0
2018-04-26 15:00:00,98.51,98.53,97.99,97.99,179174.0,98.51,98.53,97.99,97.99,179174.0
2018-04-26 15:30:00,98.01,98.08,97.35,97.45,467667.0,98.01,98.08,97.35,97.45,467667.0
2018-04-27 09:30:00,97.84,98.3,96.75,97.14,103828.0,97.84,98.3,96.75,97.14,103828.0
2018-04-27 10:00:00,97.11,97.29,96.88,96.9,95540.0,97.11,97.29,96.88,96.9,95540.0
2018-04-27 10:30:00,96.87,97.15,96.8,96.92,62268.0,96.87,97.15,96.8,96.92,62268.0
2018-04-27 11:00:00,96.93,97.1,96.76,97.07,84318.0,96.93,97.1,96.76,97.07,84318.0
2018-04-27 11:30:00,97.07,97.1,96.73,96.77,47309.0,97.07,97.1,96.73,96.77,47309.0
2018-04-27 12:00:00,96.8,96.87,96.41,96.41,84301.0,96.8,96.87,96.41,96.41,84301.0
2018-04-27 12:30:00,96.41,96.48,96.04,96.28,99323.0,96.41,96.48,96.04,96.28,99323.0
2018-04-27 13:00:00,96.27,96.27,96.03,96.1,42495.0,96.27,96.27,96.03,96.1,42495.0
2018-04-27 13:30:00,96.13,96.28,95.75,95.76,59776.0,96.13,96.28,95.75,95.76,59776.0
2018-04-27 14:00:00,95.76,96.04,95.66,95.87,62911.0,95.76,96.04,95.66,95.87,62911.0
2018-04-27 14:30:00,95.86,95.89,95.66,95.69,71267.0,95.86,95.89,95.66,95.69,71267.0
2018-04-27 15:00:00,95.69,95.89,95.69,95.88,85532.0,95.69,95.89,95.69,95.88,85532.0
2018-04-27 15:30:00,95.88,96.02,95.62,95.73,272335.0,95.88,96.02,95.62,95.73,272335.0
2018-04-30 09:30:00,96.27,96.62,95.82,96.37,78843.0,96.27,96.62,95.82,96.37,78843.0
2018-04-30 10:00:00,96.33,96.9,96.3,96.89,89146.0,96.33,96.9,96.3,96.89,89146.0
2018-04-30 10:30:00,96.93,97.02,96.63,96.76,97227.0,96.93,97.02,96.63,96.76,97227.0
2018-04-30 11:00:00,96.78,96.84,96.43,96.47,34847.0,96.78,96.84,96.43,96.47,34847.0
2018-04-30 11:30:00,96.43,96.49,95.68,95.77,51512.0,96.43,96.49,95.68,95.77,51512.0
2018-04-30 12:00:00,95.8,95.81,95.35,95.62,48455.0,95.8,95.81,95.35,95.62,48455.0
2018-04-30 12:30:00,95.6,95.83,95.57,95.81,28287.0,95.6,95.83,95.57,95.81,28287.0
2018-04-30 13:00:00,95.8,96.21,95.79,96.17,46225.0,95.8,96.21,95.79,96.17,46225.0
2018-04-30 13:30:00,96.21,96.4,96.17,96.27,29963.0,96.21,96.4,96.17,96.27,29963.0
2018-04-30 14:00:00,96.25,96.37,96.16,96.29,42693.0,96.25,96.37,96.16,96.29,42693.0
2018-04-30 14:30:00,96.29,96.39,96.18,96.31,35076.0,96.29,96.39,96.18,96.31,35076.0
2018-04-30 15:00:00,96.32,96.55,96.28,96.49,64878.0,96.32,96.55,96.28,96.49,64878.0
2018-04-30 15:30:00,96.45,96.64,96.45,96.51,136785.0,96.45,96.64,96.45,96.51,136785.0
2018-05-01 09:30:00,96.27,96.67,95.99,96.67,114171.0,96.27,96.67,95.99,96.67,114171.0
2018-05-01 10:00:00,96.62,97.29,96.56,97.2,75845.0,96.62,97.29,96.56,97.2,75845.0
2018-05-01 10:30:00,97.19,97.55,97.14,97.33,98506.0,97.19,97.55,97.14,97.33,98506.0
2018-05-01 11:00:00,97.33,97.84,97.17,97.79,72308.0,97.33,97.84,97.17,97.79,72308.0
2018-05-01 11:30:00,97.8,98.09,97.55,97.73,57031.0,97.8,98.09,97.55,97.73,57031.0
2018-05-01 12:00:00,97.76,97.95,97.67,97.72,31713.0,97.76,97.95,97.67,97.72,31713.0
2018-05-01 12:30:00,97.77,97.81,97.64,97.71,19459.0,97.77,97.81,97.64,97.71,19459.0
2018-05-01 13:00:00,97.71,97.73,97.51,97.66,23206.0,97.71,97.73,97.51,97.66,23206.0
2018-05-01 13:30:00,97.66,97.92,97.53,97.92,40049.0,97.66,97.92,97.53,97.92,40049.0
2018-05-01 14:00:00,97.88,98.06,97.83,97.95,40525.0,97.88,98.06,97.83,97.95,40525.0
2018-05-01 14:30:00,97.97,98.14,97.88,97.98,38567.0,97.97,98.14,97.88,97.98,38567.0
2018-05-01 15:00:00,97.99,98.21,97.97,98.2,69933.0,97.99,98.21,97.97,98.2,69933.0
2018-05-01 15:30:00,98.21,98.52,98.2,98.48,189342.0,98.21,98.52,98.2,98.48,189342.0
2018-05-02 09:30:00,97.71,98.43,97.02,97.77,128261.0,97.71,98.43,97.02,97.77,128261.0
2018-05-02 10:00:00,97.72,98.48,97.6,97.75,218574.0,97.72,98.48,97.6,97.75,218574.0
2018-05-02 10:30:00,97.72,97.86,97.51,97.7,97454.0,97.72,97.86,97.51,97.7,97454.0
2018-05-02 11:00:00,97.72,97.76,97.15,97.29,62718.0,97.72,97.76,97.15,97.29,62718.0
2018-05-02 11:30:00,97.29,97.4,96.75,97.1,85108.0,97.29,97.4,96.75,97.1,85108.0
2018-05-02 12:00:00,97.12,97.22,97.02,97.15,30057.0,97.12,97.22,97.02,97.15,30057.0
2018-05-02 12:30:00,97.14,97.4,97.12,97.34,22438.0,97.14,97.4,97.12,97.34,22438.0
2018-05-02 13:00:00,97.37,97.52,97.33,97.48,20271.0,97.37,97.52,97.33,97.48,20271.0
2018-05-02 13:30:00,97.47,97.66,97.39,97.6,24788.0,97.47,97.66,97.39,97.6,24788.0
2018-05-02 14:00:00,97.59,98.01,97.57,97.8,37381.0,97.59,98.01,97.57,97.8,37381.0
2018-05-02 14:30:00,97.82,97.92,97.43,97.55,47269.0,97.82,97.92,97.43,97.55,47269.0
2018-05-02 15:00:00,97.54,97.66,97.16,97.25,48724.0,97.54,97.66,97.16,97.25,48724.0
2018-05-02 15:30:00,97.27,97.31,96.82,96.94,288958.0,97.27,97.31,96.82,96.94,288958.0
2018-05-03 09:30:00,96.75,97.26,96.28,97.11,71432.0,96.75,97.26,96.28,97.11,71432.0
2018-05-03 10:00:00,97.12,97.23,96.18,96.31,154181.0,97.12,97.23,96.18,96.31,154181.0
2018-05-03 10:30:00,96.27,96.33,95.41,95.54,89511.0,96.27,96.33,95.41,95.54,89511.0
2018-05-03 11:00:00,95.58,96.26,95.54,96.15,81455.0,95.58,96.26,95.54,96.15,81455.0
2018-05-03 11:30:00,96.19,96.87,96.18,96.66,44172.0,96.19,96.87,96.18,96.66,44172.0
2018-05-03 12:00:00,96.68,96.87,96.49,96.54,31564.0,96.68,96.87,96.49,96.54,31564.0
2018-05-03 12:30:00,96.53,97.38,96.52,97.26,39936.0,96.53,97.38,96.52,97.26,39936.0
2018-05-03 13:00:00,97.2,97.31,96.92,97.01,23449.0,97.2,97.31,96.92,97.01,23449.0
2018-05-03 13:30:00,97.03,97.45,97.03,97.38,35814.0,97.03,97.45,97.03,97.38,35814.0
2018-05-03 14:00:00,97.39,97.48,97.19,97.28,38623.0,97.39,97.48,97.19,97.28,38623.0
2018-05-03 14:30:00,97.31,97.81,97.31,97.48,34342.0,97.31,97.81,97.31,97.48,34342.0
2018-05-03 15:00:00,97.48,97.68,97.43,97.66,48710.0,97.48,97.68,97.43,97.66,48710.0
2018-05-03 15:30:00,97.67,97.75,97.45,97.61,193622.0,97.67,97.75,97.45,97.61,193622.0
2018-05-04 09:30:00,97.37,97.55,96.35,97.54,57929.0,97.37,97.55,96.35,97.54,57929.0
2018-05-04 10:00:00,97.56,97.98,97.51,97.81,60180.0,97.56,97.98,97.51,97.81,60180.0
2018-05-04 10:30:00,97.81,98.39,97.76,98.06,51658.0,97.81,98.39,97.76,98.06,51658.0
2018-05-04 11:00:00,98.07,98.45,98.07,98.41,50244.0,98.07,98.45,98.07,98.41,50244.0
2018-05-04 11:30:00,98.44,98.69,98.38,98.65,56163.0,98.44,98.69,98.38,98.65,56163.0
2018-05-04 12:00:00,98.62,98.69,98.4,98.5,27882.0,98.62,98.69,98.4,98.5,27882.0
2018-05-04 12:30:00,98.5,98.72,98.47,98.59,44974.0,98.5,98.72,98.47,98.59,44974.0
2018-05-04 13:00:00,98.59,98.67,98.4,98.41,38729.0,98.59,98.67,98.4,98.41,38729.0
2018-05-04 13:30:00,98.45,98.86,98.42,98.83,65346.0,98.45,98.86,98.42,98.83,65346.0
2018-05-04 14:00:00,98.79,98.98,98.76,98.96,30716.0,98.79,98.98,98.76,98.96,30716.0
2018-05-04 14:30:00,98.99,99.09,98.88,99.05,162403.0,98.99,99.09,98.88,99.05,162403.0
2018-05-04 15:00:00,99.08,99.12,98.66,98.78,102832.0,99.08,99.12,98.66,98.78,102832.0
2018-05-04 15:30:00,98.79,98.83,98.49,98.66,237468.0,98.79,98.83,98.49,98.66,237468.0
2018-05-07 09:30:00,98.51,99.37,98.16,99.09,260812.0,98.51,99.37,98.16,99.09,260812.0
2018-05-07 10:00:00,99.05,99.62,98.97,99.62,115371.0,99.05,99.62,98.97,99.62,115371.0
2018-05-07 10:30:00,99.62,99.73,99.04,99.09,84221.0,99.62,99.73,99.04,99.09,84221.0
2018-05-07 11:00:00,99.12,99.42,99.08,99.36,57476.0,99.12,99.42,99.08,99.36,57476.0
2018-05-07 11:30:00,99.39,99.47,99.25,99.41,39445.0,99.39,99.47,99.25,99.41,39445.0
2018-05-07 12:00:00,99.43,99.44,99.23,99.36,33120.0,99.43,99.44,99.23,99.36,33120.0
2018-05-07 12:30:00,99.35,99.41,99.29,99.37,35926.0,99.35,99.41,99.29,99.37,35926.0
2018-05-07 13:00:00,99.41,99.53,99.4,99.41,22974.0,99.41,99.53,99.4,99.41,22974.0
2018-05-07 13:30:00,99.39,99.53,99.35,99.4,26655.0,99.39,99.53,99.35,99.4,26655.0
2018-05-07 14:00:00,99.4,99.51,99.36,99.49,36433.0,99.4,99.51,99.36,99.49,36433.0
2018-05-07 14:30:00,99.5,99.66,99.29,99.37,112556.0,99.5,99.66,99.29,99.37,112556.0
2018-05-07 15:00:00,99.35,99.39,99.12,99.29,57883.0,99.35,99.39,99.12,99.29,57883.0
2018-05-07 15:30:00,99.27,99.49,99.15,99.46,129551.0,99.27,99.49,99.15,99.46,129551.0
2018-05-08 09:30:00,99.48,99.72,99.07,99.45,88334.0,99.48,99.72,99.07,99.45,88334.0
2018-05-08 10:00:00,99.48,100.04,99.45,99.89,78127.0,99.48,100.04,99.45,99.89,78127.0
2018-05-08 10:30:00,99.9,100.15,99.86,99.96,38250.0,99.9,100.15,99.86,99.96,38250.0
2018-05-08 11:00:00,99.95,100.0,99.71,99.81,65025.0,99.95,100.0,99.71,99.81,65025.0
2018-05-08 11:30:00,99.78,99.91,99.66,99.82,148125.0,99.78,99.91,99.66,99.82,148125.0
2018-05-08 12:00:00,99.84,100.11,99.67,99.67,49706.0,99.84,100.11,99.67,99.67,49706.0
2018-05-08 12:30:00,99.68,99.81,99.5,99.58,67129.0,99.68,99.81,99.5,99.58,67129.0
2018-05-08 13:00:00,99.62,99.79,99.61,99.74,44140.0,99.62,99.79,99.61,99.74,44140.0
2018-05-08 13:30:00,99.77,99.9,99.71,99.71,30290.0,99.77,99.9,99.71,99.71,30290.0
2018-05-08 14:00:00,99.72,99.82,99.49,99.63,43138.0,99.72,99.82,99.49,99.63,43138.0
2018-05-08 14:30:00,99.66,99.66,99.15,99.46,123332.0,99.66,99.66,99.15,99.46,123332.0
2018-05-08 15:00:00,99.46,99.73,99.41,99.72,66316.0,99.46,99.73,99.41,99.72,66316.0
2018-05-08 15:30:00,99.73,99.94,99.65,99.93,160996.0,99.73,99.94,99.65,99.93,160996.0
2018-05-09 09:30:00,98.73,100.0,98.5,99.85,167786.0,98.73,100.0,98.5,99.85,167786.0
2018-05-09 10:00:00,99.84,100.47,99.82,100.03,85327.0,99.84,100.47,99.82,100.03,85327.0
2018-05-09 10:30:00,100.04,100.21,99.6,99.73,50435.0,100.04,100.21,99.6,99.73,50435.0
2018-05-09 11:00:00,99.76,99.95,99.69,99.76,37099.0,99.76,99.95,99.69,99.76,37099.0
2018-05-09 11:30:00,99.77,100.33,99.7,100.2,43315.0,99.77,100.33,99.7,100.2,43315.0
2018-05-09 12:00:00,100.2,100.46,100.11,100.39,48982.0,100.2,100.46,100.11,100.39,48982.0
2018-05-09 12:30:00,100.38,100.53,99.98,99.98,37047.0,100.38,100.53,99.98,99.98,37047.0
2018-05-09 13:00:00,100.01,100.15,99.98,100.15,23936.0,100.01,100.15,99.98,100.15,23936.0
2018-05-09 13:30:00,100.15,100.33,100.08,100.25,27887.0,100.15,100.33,100.08,100.25,27887.0
2018-05-09 14:00:00,100.23,100.34,100.08,100.17,28178.0,100.23,100.34,100.08,100.17,28178.0
2018-05-09 14:30:00,100.17,100.41,100.13,100.17,64783.0,100.17,100.41,100.13,100.17,64783.0
2018-05-09 15:00:00,100.16,100.17,99.9,99.92,44594.0,100.16,100.17,99.9,99.92,44594.0
2018-05-09 15:30:00,99.93,99.96,99.65,99.8,182181.0,99.93,99.96,99.65,99.8,182181.0
2018-05-10 09:30:00,100.0,100.97,99.95,100.6,93856.0,100.0,100.97,99.95,100.6,93856.0
2018-05-10 10:00:00,100.54,100.8,100.46,100.59,32600.0,100.54,100.8,100.46,100.59,32600.0
2018-05-10 10:30:00,100.59,100.76,100.33,100.74,30017.0,100.59,100.76,100.33,100.74,30017.0
2018-05-10 11:00:00,100.75,100.9,100.54,100.59,31363.0,100.75,100.9,100.54,100.59,31363.0
2018-05-10 11:30:00,100.58,100.6,100.38,100.6,37741.0,100.58,100.6,100.38,100.6,37741.0
2018-05-10 12:00:00,100.58,100.58,100.37,100.45,20170.0,100.58,100.58,100.37,100.45,20170.0
2018-05-10 12:30:00,100.43,100.5,100.16,100.16,32707.0,100.43,100.5,100.16,100.16,32707.0
2018-05-10 13:00:00,100.19,100.2,100.03,100.03,33447.0,100.19,100.2,100.03,100.03,33447.0
2018-05-10 13:30:00,100.05,100.08,99.76,99.8,88109.0,100.05,100.08,99.76,99.8,88109.0
2018-05-10 14:00:00,99.82,100.06,99.79,100.06,57412.0,99.82,100.06,99.79,100.06,57412.0
2018-05-10 14:30:00,100.05,100.11,99.82,100.0,60852.0,100.05,100.11,99.82,100.0,60852.0
2018-05-10 15:00:00,100.01,100.15,99.85,100.15,72601.0,100.01,100.15,99.85,100.15,72601.0
2018-05-10 15:30:00,100.14,100.28,100.07,100.21,92382.0,100.14,100.28,100.07,100.21,92382.0
2018-05-11 09:30:00,100.07,100.8,99.55,100.4,142554.0,100.07,100.8,99.55,100.4,142554.0
2018-05-11 10:00:00,100.4,100.4,100.15,100.23,72213.0,100.4,100.4,100.15,100.23,72213.0
2018-05-11 10:30:00,100.22,100.33,100.12,100.14,54765.0,100.22,100.33,100.12,100.14,54765.0
2018-05-11 11:00:00,100.15,100.19,100.01,100.09,44764.0,100.15,100.19,100.01,100.09,44764.0
2018-05-11 11:30:00,100.08,100.13,99.84,100.01,58886.0,100.08,100.13,99.84,100.01,58886.0
2018-05-11 12:00:00,100.0,100.01,99.8,99.81,34664.0,100.0,100.01,99.8,99.81,34664.0
2018-05-11 12:30:00,99.82,99.85,99.64,99.73,34905.0,99.82,99.85,99.64,99.73,34905.0
2018-05-11 13:00:00,99.72,99.88,99.72,99.83,35095.0,99.72,99.88,99.72,99.83,35095.0
2018-05-11 13:30:00,99.82,99.88,99.73,99.8,48509.0,99.82,99.88,99.73,99.8,48509.0
2018-05-11 14:00:00,99.83,100.11,99.79,100.04,93868.0,99.83,100.11,99.79,100.04,93868.0
2018-05-11 14:30:00,100.03,100.09,100.0,100.04,41436.0,100.03,100.09,100.0,100.04,41436.0
2018-05-11 15:00:00,100.04,100.22,100.0,100.2,55007.0,100.04,100.22,100.0,100.2,55007.0
2018-05-11 15:30:00,100.19,100.33,100.16,100.23,115202.0,100.19,100.33,100.16,100.23,115202.0
2018-05-14 09:30:00,100.17,100.97,100.16,100.56,94214.0,100.17,100.97,100.16,100.56,94214.0
2018-05-14 10:00:00,100.56,100.73,100.45,100.52,45793.0,100.56,100.73,100.45,100.52,45793.0
2018-05-14 10:30:00,100.52,100.65,100.45,100.5,42570.0,100.52,100.65,100.45,100.5,42570.0
2018-05-14 11:00:00,100.49,100.65,100.3,100.31,29895.0,100.49,100.65,100.3,100.31,29895.0
2018-05-14 11:30:00,100.33,100.41,100.2,100.25,41111.0,100.33,100.41,100.2,100.25,41111.0
2018-05-14 12:00:00,100.27,100.32,100.11,100.16,26996.0,100.27,100.32,100.11,100.16,26996.0
2018-05-14 12:30:00,100.16,100.22,100.01,100.01,30904.0,100.16,100.22,100.01,100.01,30904.0
2018-05-14 13:00:00,100.02,100.04,99.67,99.74,73163.0,100.02,100.04,99.67,99.74,73163.0
2018-05-14 13:30:00,99.73,99.74,99.37,99.39,40720.0,99.73,99.74,99.37,99.39,40720.0
2018-05-14 14:00:00,99.38,99.41,99.1,99.21,40411.0,99.38,99.41,99.1,99.21,40411.0
2018-05-14 14:30:00,99.22,99.3,99.04,99.15,42252.0,99.22,99.3,99.04,99.15,42252.0
2018-05-14 15:00:00,99.15,99.19,98.92,99.0,55428.0,99.15,99.19,98.92,99.0,55428.0
2018-05-14 15:30:00,99.0,99.07,98.83,98.95,156539.0,99.0,99.07,98.83,98.95,156539.0
2018-05-15 09:30:00,97.94,97.96,97.1,97.16,119310.0,97.94,97.96,97.1,97.16,119310.0
2018-05-15 10:00:00,97.13,97.13,96.74,96.95,93868.0,97.13,97.13,96.74,96.95,93868.0
2018-05-15 10:30:00,96.95,97.09,96.72,96.72,129606.0,96.95,97.09,96.72,96.72,129606.0
2018-05-15 11:00:00,96.73,96.85,96.69,96.75,130272.0,96.73,96.85,96.69,96.75,130272.0
2018-05-15 11:30:00,96.76,97.0,96.7,96.79,104603.0,96.76,97.0,96.7,96.79,104603.0
2018-05-15 12:00:00,96.81,96.85,96.64,96.7,56088.0,96.81,96.85,96.64,96.7,56088.0
2018-05-15 12:30:00,96.67,96.99,96.67,96.73,56472.0,96.67,96.99,96.67,96.73,56472.0
2018-05-15 13:00:00,96.72,96.82,96.58,96.61,55767.0,96.72,96.82,96.58,96.61,55767.0
2018-05-15 13:30:00,96.62,96.75,96.5,96.58,66852.0,96.62,96.75,96.5,96.58,66852.0
2018-05-15 14:00:00,96.56,97.03,96.56,96.96,81102.0,96.56,97.03,96.56,96.96,81102.0
2018-05-15 14:30:00,96.97,97.25,96.93,97.13,75671.0,96.97,97.25,96.93,97.13,75671.0
2018-05-15 15:00:00,97.14,97.17,96.47,96.56,160221.0,97.14,97.17,96.47,96.56,160221.0
2018-05-15 15:30:00,96.54,96.97,96.48,96.85,241207.0,96.54,96.97,96.48,96.85,241207.0
2018-05-16 09:30:00,96.91,97.1,95.85,96.5,125961.0,96.91,97.1,95.85,96.5,125961.0
2018-05-16 10:00:00,96.53,96.54,96.07,96.14,78764.0,96.53,96.54,96.07,96.14,78764.0
2018-05-16 10:30:00,96.13,96.23,95.76,95.79,106168.0,96.13,96.23,95.76,95.79,106168.0
2018-05-16 11:00:00,95.79,95.92,95.61,95.68,72906.0,95.79,95.92,95.61,95.68,72906.0
2018-05-16 11:30:00,95.7,95.8,95.64,95.72,58019.0,95.7,95.8,95.64,95.72,58019.0
2018-05-16 12:00:00,95.73,96.25,95.64,96.25,168593.0,95.73,96.25,95.64,96.25,168593.0
2018-05-16 12:30:00,96.26,96.43,96.25,96.33,55255.0,96.26,96.43,96.25,96.33,55255.0
2018-05-16 13:00:00,96.38,96.45,96.27,96.41,28238.0,96.38,96.45,96.27,96.41,28238.0
2018-05-16 13:30:00,96.41,96.54,96.24,96.47,49931.0,96.41,96.54,96.24,96.47,49931.0
2018-05-16 14:00:00,96.47,96.95,96.42,96.55,48452.0,96.47,96.95,96.42,96.55,48452.0
2018-05-16 14:30:00,96.54,96.68,96.54,96.68,30912.0,96.54,96.68,96.54,96.68,30912.0
2018-05-16 15:00:00,96.66,96.67,96.35,96.41,62446.0,96.66,96.67,96.35,96.41,62446.0
2018-05-16 15:30:00,96.41,96.43,96.16,96.4,160790.0,96.41,96.43,96.16,96.4,160790.0
2018-05-17 09:30:00,96.43,96.7,95.72,95.78,69841.0,96.43,96.7,95.72,95.78,69841.0
2018-05-17 10:00:00,95.77,96.06,95.63,95.93,121801.0,95.77,96.06,95.63,95.93,121801.0
2018-05-17 10:30:00,95.93,96.56,95.87,96.39,66869.0,95.93,96.56,95.87,96.39,66869.0
2018-05-17 11:00:00,96.39,96.4,95.95,95.98,98332.0,96.39,96.4,95.95,95.98,98332.0
2018-05-17 11:30:00,96.01,96.01,95.85,95.85,77848.0,96.01,96.01,95.85,95.85,77848.0
2018-05-17 12:00:00,95.87,95.89,95.39,95.63,68002.0,95.87,95.89,95.39,95.63,68002.0
2018-05-17 12:30:00,95.62,95.73,95.23,95.43,66579.0,95.62,95.73,95.23,95.43,66579.0
2018-05-17 13:00:00,95.47,95.62,95.47,95.53,78132.0,95.47,95.62,95.47,95.53,78132.0
2018-05-17 13:30:00,95.51,95.56,95.07,95.15,62265.0,95.51,95.56,95.07,95.15,62265.0
2018-05-17 14:00:00,95.16,95.65,95.03,95.58,240385.0,95.16,95.65,95.03,95.58,240385.0
2018-05-17 14:30:00,95.61,95.79,95.55,95.78,58196.0,95.61,95.79,95.55,95.78,58196.0
2018-05-17 15:00:00,95.77,95.98,95.73,95.88,70143.0,95.77,95.98,95.73,95.88,70143.0
2018-05-17 15:30:00,95.88,96.04,95.86,95.96,176703.0,95.88,96.04,95.86,95.96,176703.0
2018-05-18 09:30:00,96.21,96.49,95.96,96.01,51311.0,96.21,96.49,95.96,96.01,51311.0
2018-05-18 10:00:00,96.03,96.31,95.94,96.08,43684.0,96.03,96.31,95.94,96.08,43684.0
2018-05-18 10:30:00,96.09,96.26,95.9,96.26,101253.0,96.09,96.26,95.9,96.26,101253.0
2018-05-18 11:00:00,96.24,96.44,96.24,96.28,53848.0,96.24,96.44,96.24,96.28,53848.0
2018-05-18 11:30:00,96.28,96.29,96.02,96.12,43567.0,96.28,96.29,96.02,96.12,43567.0
2018-05-18 12:00:00,96.15,96.28,96.01,96.03,27799.0,96.15,96.28,96.01,96.03,27799.0
2018-05-18 12:30:00,96.02,96.06,95.93,96.05,18863.0,96.02,96.06,95.93,96.05,18863.0
2018-05-18 13:00:00,96.06,96.13,95.97,95.98,26833.0,96.06,96.13,95.97,95.98,26833.0
2018-05-18 13:30:00,95.96,95.96,95.81,95.87,20953.0,95.96,95.96,95.81,95.87,20953.0
2018-05-18 14:00:00,95.88,95.88,95.7,95.78,28736.0,95.88,95.88,95.7,95.78,28736.0
2018-05-18 14:30:00,95.77,95.83,95.72,95.78,32437.0,95.77,95.83,95.72,95.78,32437.0
2018-05-18 15:00:00,95.78,95.81,95.67,95.69,44253.0,95.78,95.81,95.67,95.69,44253.0
2018-05-18 15:30:00,95.69,95.79,95.63,95.67,112365.0,95.69,95.79,95.63,95.67,112365.0
2018-05-21 09:30:00,96.03,97.2,96.03,97.13,75462.0,96.03,97.2,96.03,97.13,75462.0
2018-05-21 10:00:00,97.12,97.22,96.75,96.82,65055.0,97.12,97.22,96.75,96.82,65055.0
2018-05-21 10:30:00,96.82,96.9,96.78,96.89,54059.0,96.82,96.9,96.78,96.89,54059.0
2018-05-21 11:00:00,96.88,96.95,96.33,96.42,87155.0,96.88,96.95,96.33,96.42,87155.0
2018-05-21 11:30:00,96.43,96.48,96.22,96.37,46705.0,96.43,96.48,96.22,96.37,46705.0
2018-05-21 12:00:00,96.38,96.42,96.26,96.36,40917.0,96.38,96.42,96.26,96.36,40917.0
2018-05-21 12:30:00,96.36,96.64,96.35,96.49,61602.0,96.36,96.64,96.35,96.49,61602.0
2018-05-21 13:00:00,96.5,96.74,96.44,96.7,43652.0,96.5,96.74,96.44,96.7,43652.0
2018-05-21 13:30:00,96.7,96.88,96.59,96.86,47625.0,96.7,96.88,96.59,96.86,47625.0
2018-05-21 14:00:00,96.88,97.0,96.79,96.8,59074.0,96.88,97.0,96.79,96.8,59074.0
2018-05-21 14:30:00,96.81,96.85,96.67,96.77,50758.0,96.81,96.85,96.67,96.77,50758.0
2018-05-21 15:00:00,96.75,96.89,96.74,96.89,47337.0,96.75,96.89,96.74,96.89,47337.0
2018-05-21 15:30:00,96.89,97.03,96.84,96.96,128305.0,96.89,97.03,96.84,96.96,128305.0
2018-05-22 09:30:00,97.01,97.79,97.01,97.3,66512.0,97.01,97.79,97.01,97.3,66512.0
2018-05-22 10:00:00,97.33,97.42,97.0,97.03,46049.0,97.33,97.42,97.0,97.03,46049.0
2018-05-22 10:30:00,97.02,97.03,96.75,96.79,31091.0,97.02,97.03,96.75,96.79,31091.0
2018-05-22 11:00:00,96.81,96.81,96.58,96.63,26921.0,96.81,96.81,96.58,96.63,26921.0
2018-05-22 11:30:00,96.67,96.71,96.26,96.3,28630.0,96.67,96.71,96.26,96.3,28630.0
2018-05-22 12:00:00,96.32,96.48,96.32,96.35,32673.0,96.32,96.48,96.32,96.35,32673.0
2018-05-22 12:30:00,96.36,96.43,96.17,96.4,37580.0,96.36,96.43,96.17,96.4,37580.0
2018-05-22 13:00:00,96.41,96.55,96.39,96.52,23761.0,96.41,96.55,96.39,96.52,23761.0
2018-05-22 13:30:00,96.51,96.55,96.41,96.46,23398.0,96.51,96.55,96.41,96.46,23398.0
2018-05-22 14:00:00,96.5,96.57,96.43,96.57,14558.0,96.5,96.57,96.43,96.57,14558.0
2018-05-22 14:30:00,96.55,96.61,96.43,96.43,19844.0,96.55,96.61,96.43,96.43,19844.0
2018-05-22 15:00:00,96.43,96.46,96.34,96.34,33155.0,96.43,96.46,96.34,96.34,33155.0
2018-05-22 15:30:00,96.34,96.44,96.19,96.35,67332.0,96.34,96.44,96.19,96.35,67332.0
2018-05-23 09:30:00,95.77,96.03,95.61,95.92,63738.0,95.77,96.03,95.61,95.92,63738.0
2018-05-23 10:00:00,95.94,96.12,95.81,95.92,51431.0,95.94,96.12,95.81,95.92,51431.0
2018-05-23 10:30:00,95.91,95.92,95.71,95.71,37260.0,95.91,95.92,95.71,95.71,37260.0
2018-05-23 11:00:00,95.71,95.78,95.65,95.75,43143.0,95.71,95.78,95.65,95.75,43143.0
2018-05-23 11:30:00,95.73,95.96,95.67,95.87,36558.0,95.73,95.96,95.67,95.87,36558.0
2018-05-23 12:00:00,95.86,95.89,95.76,95.76,22585.0,95.86,95.89,95.76,95.76,22585.0
2018-05-23 12:30:00,95.81,96.0,95.78,95.97,39658.0,95.81,96.0,95.78,95.97,39658.0
2018-05-23 13:00:00,95.95,95.99,95.81,95.89,23491.0,95.95,95.99,95.81,95.89,23491.0
2018-05-23 13:30:00,95.88,95.92,95.76,95.84,18028.0,95.88,95.92,95.76,95.84,18028.0
2018-05-23 14:00:00,95.8,96.55,95.79,96.5,49241.0,95.8,96.55,95.79,96.5,49241.0
2018-05-23 14:30:00,96.48,96.54,96.33,96.44,24669.0,96.48,96.54,96.33,96.44,24669.0
2018-05-23 15:00:00,96.46,96.55,96.34,96.54,20046.0,96.46,96.55,96.34,96.54,20046.0
2018-05-23 15:30:00,96.55,96.63,96.45,96.62,76785.0,96.55,96.63,96.45,96.62,76785.0
2018-05-24 09:30:00,96.72,96.75,95.9,96.06,57556.0,96.72,96.75,95.9,96.06,57556.0
2018-05-24 10:00:00,96.05,96.06,95.69,95.75,54006.0,96.05,96.06,95.69,95.75,54006.0
2018-05-24 10:30:00,95.72,95.73,95.37,95.49,84652.0,95.72,95.73,95.37,95.49,84652.0
2018-05-24 11:00:00,95.5,95.72,95.42,95.64,53144.0,95.5,95.72,95.42,95.64,53144.0
2018-05-24 11:30:00,95.67,95.8,95.61,95.78,40290.0,95.67,95.8,95.61,95.78,40290.0
2018-05-24 12:00:00,95.81,96.06,95.69,96.0,37712.0,95.81,96.06,95.69,96.0,37712.0
2018-05-24 12:30:00,96.06,96.1,95.8,95.92,35437.0,96.06,96.1,95.8,95.92,35437.0
2018-05-24 13:00:00,95.96,96.11,95.92,96.01,40125.0,95.96,96.11,95.92,96.01,40125.0
2018-05-24 13:30:00,96.02,96.05,95.93,96.03,38657.0,96.02,96.05,95.93,96.03,38657.0
2018-05-24 14:00:00,96.08,96.24,96.05,96.22,31722.0,96.08,96.24,96.05,96.22,31722.0
2018-05-24 14:30:00,96.23,96.5,96.21,96.42,27829.0,96.23,96.5,96.21,96.42,27829.0
2018-05-24 15:00:00,96.43,96.54,96.35,96.42,34311.0,96.43,96.54,96.35,96.42,34311.0
2018-05-24 15:30:00,96.42,96.5,96.32,96.42,69561.0,96.42,96.5,96.32,96.42,69561.0
2018-05-25 09:30:00,96.79,96.84,96.32,96.67,108927.0,96.79,96.84,96.32,96.67,108927.0
2018-05-25 10:00:00,96.65,97.01,96.61,96.71,61130.0,96.65,97.01,96.61,96.71,61130.0
2018-05-25 10:30:00,96.7,96.78,96.56,96.64,32471.0,96.7,96.78,96.56,96.64,32471.0
2018-05-25 11:00:00,96.64,96.76,96.61,96.69,45697.0,96.64,96.76,96.61,96.69,45697.0
2018-05-25 11:30:00,96.69,97.03,96.67,96.91,45504.0,96.69,97.03,96.67,96.91,45504.0
2018-05-25 12:00:00,96.91,96.94,96.69,96.93,15534.0,96.91,96.94,96.69,96.93,15534.0
2018-05-25 12:30:00,96.95,96.98,96.84,96.91,16782.0,96.95,96.98,96.84,96.91,16782.0
2018-05-25 13:00:00,96.93,96.98,96.85,96.95,12681.0,96.93,96.98,96.85,96.95,12681.0
2018-05-25 13:30:00,96.95,97.1,96.92,97.01,29585.0,96.95,97.1,96.92,97.01,29585.0
2018-05-25 14:00:00,97.01,97.04,96.68,96.89,58418.0,97.01,97.04,96.68,96.89,58418.0
2018-05-25 14:30:00,96.87,97.12,96.77,97.07,108543.0,96.87,97.12,96.77,97.07,108543.0
2018-05-25 15:00:00,97.05,97.19,96.93,97.19,41035.0,97.05,97.19,96.93,97.19,41035.0
2018-05-25 15:30:00,97.16,97.22,96.92,97.02,85378.0,97.16,97.22,96.92,97.02,85378.0
2018-05-29 09:30:00,96.15,96.87,95.91,96.78,61663.0,96.15,96.87,95.91,96.78,61663.0
2018-05-29 10:00:00,96.76,96.99,96.66,96.95,36371.0,96.76,96.99,96.66,96.95,36371.0
2018-05-29 10:30:00,96.92,97.02,96.77,96.77,31028.0,96.92,97.02,96.77,96.77,31028.0
2018-05-29 11:00:00,96.77,96.94,96.63,96.74,34339.0,96.77,96.94,96.63,96.74,34339.0
2018-05-29 11:30:00,96.67,96.67,96.1,96.21,27689.0,96.67,96.67,96.1,96.21,27689.0
2018-05-29 12:00:00,96.16,96.55,95.94,96.16,59966.0,96.16,96.55,95.94,96.16,59966.0
2018-05-29 12:30:00,96.16,96.28,96.06,96.24,38335.0,96.16,96.28,96.06,96.24,38335.0
2018-05-29 13:00:00,96.23,96.44,96.2,96.42,31311.0,96.23,96.44,96.2,96.42,31311.0
2018-05-29 13:30:00,96.4,96.44,96.2,96.38,27777.0,96.4,96.44,96.2,96.38,27777.0
2018-05-29 14:00:00,96.36,96.47,96.22,96.47,35751.0,96.36,96.47,96.22,96.47,35751.0
2018-05-29 14:30:00,96.49,96.53,96.2,96.2,42766.0,96.49,96.53,96.2,96.2,42766.0
2018-05-29 15:00:00,96.19,96.31,96.16,96.28,42064.0,96.19,96.31,96.16,96.28,42064.0
2018-05-29 15:30:00,96.25,96.6,96.25,96.52,96043.0,96.25,96.6,96.25,96.52,96043.0
2018-05-30 09:30:00,97.04,97.26,96.68,96.77,70874.0,97.04,97.26,96.68,96.77,70874.0
2018-05-30 10:00:00,96.78,97.0,96.66,96.81,37006.0,96.78,97.0,96.66,96.81,37006.0
2018-05-30 10:30:00,96.83,96.9,96.57,96.74,31758.0,96.83,96.9,96.57,96.74,31758.0
2018-05-30 11:00:00,96.76,97.02,96.74,96.93,31658.0,96.76,97.02,96.74,96.93,31658.0
2018-05-30 11:30:00,96.94,97.25,96.94,97.17,33961.0,96.94,97.25,96.94,97.17,33961.0
2018-05-30 12:00:00,97.19,97.24,97.03,97.06,28160.0,97.19,97.24,97.03,97.06,28160.0
2018-05-30 12:30:00,97.06,97.08,96.93,97.01,16856.0,97.06,97.08,96.93,97.01,16856.0
2018-05-30 13:00:00,97.01,97.24,96.95,97.1,21116.0,97.01,97.24,96.95,97.1,21116.0
2018-05-30 13:30:00,97.11,97.16,96.99,97.01,22328.0,97.11,97.16,96.99,97.01,22328.0
2018-05-30 14:00:00,97.02,97.17,97.02,97.09,21206.0,97.02,97.17,97.02,97.09,21206.0
2018-05-30 14:30:00,97.09,97.44,97.07,97.22,35433.0,97.09,97.44,97.07,97.22,35433.0
2018-05-30 15:00:00,97.21,97.27,96.99,97.09,46694.0,97.21,97.27,96.99,97.09,46694.0
2018-05-30 15:30:00,97.1,97.23,96.91,96.95,191713.0,97.1,97.23,96.91,96.95,191713.0
2018-05-31 09:30:00,97.06,97.89,96.5,97.46,85507.0,97.06,97.89,96.5,97.46,85507.0
2018-05-31 10:00:00,97.46,97.7,97.35,97.62,42203.0,97.46,97.7,97.35,97.62,42203.0
2018-05-31 10:30:00,97.59,97.75,97.18,97.33,35773.0,97.59,97.75,97.18,97.33,35773.0
2018-05-31 11:00:00,97.3,97.59,97.15,97.59,25819.0,97.3,97.59,97.15,97.59,25819.0
2018-05-31 11:30:00,97.56,97.98,97.54,97.8,77780.0,97.56,97.98,97.54,97.8,77780.0
2018-05-31 12:00:00,97.81,97.89,97.65,97.71,46557.0,97.81,97.89,97.65,97.71,46557.0
2018-05-31 12:30:00,97.67,97.69,97.47,97.65,20131.0,97.67,97.69,97.47,97.65,20131.0
2018-05-31 13:00:00,97.64,97.64,97.47,97.55,21126.0,97.64,97.64,97.47,97.55,21126.0
2018-05-31 13:30:00,97.53,97.58,97.27,97.29,28782.0,97.53,97.58,97.27,97.29,28782.0
2018-05-31 14:00:00,97.25,97.39,97.17,97.28,29732.0,97.25,97.39,97.17,97.28,29732.0
2018-05-31 14:30:00,97.28,97.36,97.16,97.36,61440.0,97.28,97.36,97.16,97.36,61440.0
2018-05-31 15:00:00,97.38,97.49,97.37,97.44,49741.0,97.38,97.49,97.37,97.44,49741.0
2018-05-31 15:30:00,97.42,97.5,97.12,97.37,120389.0,97.42,97.5,97.12,97.37,120389.0
2018-06-01 09:30:00,97.07,98.37,97.07,98.14,95288.0,97.07,98.37,97.07,98.14,95288.0
2018-06-01 10:00:00,98.11,98.82,98.1,98.64,74812.0,98.11,98.82,98.1,98.64,74812.0
2018-06-01 10:30:00,98.69,98.91,98.58,98.77,87964.0,98.69,98.91,98.58,98.77,87964.0
2018-06-01 11:00:00,98.78,98.9,98.7,98.74,79305.0,98.78,98.9,98.7,98.74,79305.0
2018-06-01 11:30:00,98.71,99.0,98.71,98.87,54874.0,98.71,99.0,98.71,98.87,54874.0
2018-06-01 12:00:00,98.87,99.01,98.77,98.84,43674.0,98.87,99.01,98.77,98.84,43674.0
2018-06-01 12:30:00,98.86,99.11,98.8,99.06,53707.0,98.86,99.11,98.8,99.06,53707.0
2018-06-01 13:00:00,99.07,99.22,99.05,99.13,47314.0,99.07,99.22,99.05,99.13,47314.0
2018-06-01 13:30:00,99.14,99.28,99.04,99.28,46748.0,99.14,99.28,99.04,99.28,46748.0
2018-06-01 14:00:00,99.27,99.32,99.02,99.06,86024.0,99.27,99.32,99.02,99.06,86024.0
2018-06-01 14:30:00,99.06,99.1,98.86,98.9,52602.0,99.06,99.1,98.86,98.9,52602.0
2018-06-01 15:00:00,98.89,98.92,98.82,98.87,63546.0,98.89,98.92,98.82,98.87,63546.0
2018-06-01 15:30:00,98.87,99.33,98.86,99.03,244400.0,98.87,99.33,98.86,99.03,244400.0
2018-06-04 09:30:00,98.86,99.77,97.29,99.4,177902.0,98.86,99.77,97.29,99.4,177902.0
2018-06-04 10:00:00,99.41,99.55,99.33,99.51,68079.0,99.41,99.55,99.33,99.51,68079.0
2018-06-04 10:30:00,99.51,99.93,99.35,99.92,67876.0,99.51,99.93,99.35,99.92,67876.0
2018-06-04 11:00:00,99.91,99.99,99.6,99.89,52022.0,99.91,99.99,99.6,99.89,52022.0
2018-06-04 11:30:00,99.89,99.91,99.53,99.67,107503.0,99.89,99.91,99.53,99.67,107503.0
2018-06-04 12:00:00,99.68,100.02,99.63,99.93,30843.0,99.68,100.02,99.63,99.93,30843.0
2018-06-04 12:30:00,99.91,100.19,99.88,100.03,40866.0,99.91,100.19,99.88,100.03,40866.0
2018-06-04 13:00:00,100.05,100.08,99.34,99.48,169262.0,100.05,100.08,99.34,99.48,169262.0
2018-06-04 13:30:00,99.48,99.57,99.18,99.19,40252.0,99.48,99.57,99.18,99.19,40252.0
2018-06-04 14:00:00,99.19,99.19,98.91,98.96,37673.0,99.19,99.19,98.91,98.96,37673.0
2018-06-04 14:30:00,98.96,99.04,98.94,99.02,31347.0,98.96,99.04,98.94,99.02,31347.0
2018-06-04 15:00:00,99.02,99.03,98.81,98.82,54087.0,99.02,99.03,98.81,98.82,54087.0
2018-06-04 15:30:00,98.81,98.84,98.55,98.65,124832.0,98.81,98.84,98.55,98.65,124832.0
2018-06-05 09:30:00,98.98,98.98,98.56,98.89,38687.0,98.98,98.98,98.56,98.89,38687.0
2018-06-05 10:00:00,98.84,99.14,98.83,99.03,66489.0,98.84,99.14,98.83,99.03,66489.0
2018-06-05 10:30:00,99.04,99.09,98.33,98.36,60780.0,99.04,99.09,98.33,98.36,60780.0
2018-06-05 11:00:00,98.36,98.48,98.07,98.11,27527.0,98.36,98.48,98.07,98.11,27527.0
2018-06-05 11:30:00,98.11,98.17,97.9,98.15,42009.0,98.11,98.17,97.9,98.15,42009.0
2018-06-05 12:00:00,98.17,98.26,98.0,98.02,31270.0,98.17,98.26,98.0,98.02,31270.0
2018-06-05 12:30:00,98.0,98.09,97.86,97.93,50664.0,98.0,98.09,97.86,97.93,50664.0
2018-06-05 13:00:00,97.95,98.05,97.85,98.0,51682.0,97.95,98.05,97.85,98.0,51682.0
2018-06-05 13:30:00,98.0,98.05,97.95,98.02,57483.0,98.0,98.05,97.95,98.02,57483.0
2018-06-05 14:00:00,98.02,98.05,97.97,98.02,73575.0,98.02,98.05,97.97,98.02,73575.0
2018-06-05 14:30:00,98.02,98.28,98.0,98.13,81082.0,98.02,98.28,98.0,98.13,81082.0
2018-06-05 15:00:00,98.11,98.43,98.11,98.36,51771.0,98.11,98.43,98.11,98.36,51771.0
2018-06-05 15:30:00,98.34,98.41,98.14,98.38,142271.0,98.34,98.41,98.14,98.38,142271.0
2018-06-06 09:30:00,98.67,99.21,98.63,98.65,62388.0,98.67,99.21,98.63,98.65,62388.0
2018-06-06 10:00:00,98.65,98.72,98.13,98.13,76701.0,98.65,98.72,98.13,98.13,76701.0
2018-06-06 10:30:00,98.13,98.42,97.98,98.28,66412.0,98.13,98.42,97.98,98.28,66412.0
2018-06-06 11:00:00,98.3,98.59,98.23,98.57,38691.0,98.3,98.59,98.23,98.57,38691.0
2018-06-06 11:30:00,98.58,98.78,98.56,98.65,35737.0,98.58,98.78,98.56,98.65,35737.0
2018-06-06 12:00:00,98.63,98.73,98.53,98.63,23651.0,98.63,98.73,98.53,98.63,23651.0
2018-06-06 12:30:00,98.64,98.75,98.51,98.7,34277.0,98.64,98.75,98.51,98.7,34277.0
2018-06-06 13:00:00,98.7,98.81,98.36,98.47,31222.0,98.7,98.81,98.36,98.47,31222.0
2018-06-06 13:30:00,98.47,98.53,98.28,98.37,47482.0,98.47,98.53,98.28,98.37,47482.0
2018-06-06 14:00:00,98.38,98.7,98.37,98.58,32886.0,98.38,98.7,98.37,98.58,32886.0
2018-06-06 14:30:00,98.59,98.62,98.55,98.6,37372.0,98.59,98.62,98.55,98.6,37372.0
2018-06-06 15:00:00,98.6,98.77,98.57,98.75,48087.0,98.6,98.77,98.57,98.75,48087.0
2018-06-06 15:30:00,98.77,98.86,98.7,98.83,136180.0,98.77,98.86,98.7,98.83,136180.0
2018-06-07 09:30:00,98.72,99.14,98.51,98.97,51191.0,98.72,99.14,98.51,98.97,51191.0
2018-06-07 10:00:00,98.9,98.93,98.17,98.36,60318.0,98.9,98.93,98.17,98.36,60318.0
2018-06-07 10:30:00,98.35,98.44,98.07,98.4,129145.0,98.35,98.44,98.07,98.4,129145.0
2018-06-07 11:00:00,98.4,98.68,98.31,98.56,57701.0,98.4,98.68,98.31,98.56,57701.0
2018-06-07 11:30:00,98.58,98.59,98.29,98.39,37093.0,98.58,98.59,98.29,98.39,37093.0
2018-06-07 12:00:00,98.37,98.6,98.37,98.5,41471.0,98.37,98.6,98.37,98.5,41471.0
2018-06-07 12:30:00,98.5,98.51,98.16,98.32,50502.0,98.5,98.51,98.16,98.32,50502.0
2018-06-07 13:00:00,98.31,98.39,97.95,98.1,109475.0,98.31,98.39,97.95,98.1,109475.0
2018-06-07 13:30:00,98.1,98.12,97.76,97.79,64542.0,98.1,98.12,97.76,97.79,64542.0
2018-06-07 14:00:00,97.77,98.08,97.68,97.97,72344.0,97.77,98.08,97.68,97.97,72344.0
2018-06-07 14:30:00,97.98,98.1,97.88,97.97,45851.0,97.98,98.1,97.88,97.97,45851.0
2018-06-07 15:00:00,97.98,98.07,97.92,98.01,47461.0,97.98,98.07,97.92,98.01,47461.0
2018-06-07 15:30:00,98.01,98.17,97.97,98.02,125071.0,98.01,98.17,97.97,98.02,125071.0
2018-06-08 09:30:00,98.23,98.61,98.0,98.53,52427.0,98.23,98.61,98.0,98.53,52427.0
2018-06-08 10:00:00,98.51,98.99,98.42,98.77,47721.0,98.51,98.99,98.42,98.77,47721.0
2018-06-08 10:30:00,98.76,98.93,98.58,98.69,60971.0,98.76,98.93,98.58,98.69,60971.0
2018-06-08 11:00:00,98.69,98.79,98.56,98.7,38288.0,98.69,98.79,98.56,98.7,38288.0
2018-06-08 11:30:00,98.74,98.74,98.47,98.6,29339.0,98.74,98.74,98.47,98.6,29339.0
2018-06-08 12:00:00,98.61,98.84,98.58,98.81,39541.0,98.61,98.84,98.58,98.81,39541.0
2018-06-08 12:30:00,98.81,99.07,98.8,99.06,30123.0,98.81,99.07,98.8,99.06,30123.0
2018-06-08 13:00:00,99.05,99.06,98.78,98.81,19538.0,99.05,99.06,98.78,98.81,19538.0
2018-06-08 13:30:00,98.82,98.97,98.78,98.89,14535.0,98.82,98.97,98.78,98.89,14535.0
2018-06-08 14:00:00,98.92,99.03,98.83,99.02,18673.0,98.92,99.03,98.83,99.02,18673.0
2018-06-08 14:30:00,99.05,99.19,98.98,99.11,27545.0,99.05,99.19,98.98,99.11,27545.0
2018-06-08 15:00:00,99.11,99.35,99.09,99.26,43752.0,99.11,99.35,99.09,99.26,43752.0
2018-06-08 15:30:00,99.25,99.33,99.05,99.11,103902.0,99.25,99.33,99.05,99.11,103902.0
2018-06-11 09:30:00,99.13,99.38,98.79,99.09,37360.0,99.13,99.38,98.79,99.09,37360.0
2018-06-11 10:00:00,99.09,99.4,99.09,99.13,41446.0,99.09,99.4,99.09,99.13,41446.0
2018-06-11 10:30:00,99.14,99.23,98.96,99.01,23097.0,99.14,99.23,98.96,99.01,23097.0
2018-06-11 11:00:00,99.01,99.2,98.93,99.2,17831.0,99.01,99.2,98.93,99.2,17831.0
2018-06-11 11:30:00,99.2,99.2,99.01,99.16,18762.0,99.2,99.2,99.01,99.16,18762.0
2018-06-11 12:00:00,99.13,99.37,99.13,99.33,15223.0,99.13,99.37,99.13,99.33,15223.0
2018-06-11 12:30:00,99.34,99.38,99.15,99.2,19259.0,99.34,99.38,99.15,99.2,19259.0
2018-06-11 13:00:00,99.23,99.32,99.17,99.32,13977.0,99.23,99.32,99.17,99.32,13977.0
2018-06-11 13:30:00,99.31,99.34,99.11,99.2,17048.0,99.31,99.34,99.11,99.2,17048.0
2018-06-11 14:00:00,99.18,99.28,99.11,99.22,20798.0,99.18,99.28,99.11,99.22,20798.0
2018-06-11 14:30:00,99.22,99.38,99.2,99.37,23289.0,99.22,99.38,99.2,99.37,23289.0
2018-06-11 15:00:00,99.37,99.54,99.35,99.51,22727.0,99.37,99.54,99.35,99.51,22727.0
2018-06-11 15:30:00,99.51,99.52,99.28,99.34,58825.0,99.51,99.52,99.28,99.34,58825.0
2018-06-12 09:30:00,99.8,100.19,99.2,99.61,53532.0,99.8,100.19,99.2,99.61,53532.0
2018-06-12 10:00:00,99.67,99.86,99.62,99.8,44278.0,99.67,99.86,99.62,99.8,44278.0
2018-06-12 10:30:00,99.81,99.94,99.63,99.84,34798.0,99.81,99.94,99.63,99.84,34798.0
2018-06-12 11:00:00,99.86,100.21,99.85,100.2,35500.0,99.86,100.21,99.85,100.2,35500.0
2018-06-12 11:30:00,100.21,100.67,100.19,100.62,59426.0,100.21,100.67,100.19,100.62,59426.0
2018-06-12 12:00:00,100.6,100.75,100.23,100.5,65210.0,100.6,100.75,100.23,100.5,65210.0
2018-06-12 12:30:00,100.56,100.56,100.24,100.29,14694.0,100.56,100.56,100.24,100.29,14694.0
2018-06-12 13:00:00,100.27,100.61,100.27,100.55,30553.0,100.27,100.61,100.27,100.55,30553.0
2018-06-12 13:30:00,100.53,100.67,100.5,100.66,33122.0,100.53,100.67,100.5,100.66,33122.0
2018-06-12 14:00:00,100.65,100.66,100.34,100.4,27702.0,100.65,100.66,100.34,100.4,27702.0
2018-06-12 14:30:00,100.4,100.54,100.37,100.49,32090.0,100.4,100.54,100.37,100.49,32090.0
2018-06-12 15:00:00,100.45,100.76,100.45,100.74,61269.0,100.45,100.76,100.45,100.74,61269.0
2018-06-12 15:30:00,100.74,100.99,100.67,100.88,148106.0,100.74,100.99,100.67,100.88,148106.0
2018-06-13 09:30:00,100.88,100.98,100.6,100.78,55453.0,100.88,100.98,100.6,100.78,55453.0
2018-06-13 10:00:00,100.76,100.91,100.71,100.73,64389.0,100.76,100.91,100.71,100.73,64389.0
2018-06-13 10:30:00,100.74,100.78,100.58,100.73,51202.0,100.74,100.78,100.58,100.73,51202.0
2018-06-13 11:00:00,100.74,100.98,100.73,100.88,78643.0,100.74,100.98,100.73,100.88,78643.0
2018-06-13 11:30:00,100.89,100.99,100.83,100.84,31770.0,100.89,100.99,100.83,100.84,31770.0
2018-06-13 12:00:00,100.86,100.86,100.62,100.68,24882.0,100.86,100.86,100.62,100.68,24882.0
2018-06-13 12:30:00,100.66,100.66,100.58,100.61,17253.0,100.66,100.66,100.58,100.61,17253.0
2018-06-13 13:00:00,100.59,100.59,100.47,100.54,18072.0,100.59,100.59,100.47,100.54,18072.0
2018-06-13 13:30:00,100.54,100.59,100.47,100.58,18147.0,100.54,100.59,100.47,100.58,18147.0
2018-06-13 14:00:00,100.58,100.64,99.9,99.97,41716.0,100.58,100.64,99.9,99.97,41716.0
2018-06-13 14:30:00,99.96,100.32,99.76,100.31,48076.0,99.96,100.32,99.76,100.31,48076.0
2018-06-13 15:00:00,100.31,100.58,100.04,100.16,50404.0,100.31,100.58,100.04,100.16,50404.0
2018-06-13 15:30:00,100.16,100.26,100.01,100.07,116630.0,100.16,100.26,100.01,100.07,116630.0
2018-06-14 09:30:00,99.95,100.36,99.84,99.95,89970.0,99.95,100.36,99.84,99.95,89970.0
2018-06-14 10:00:00,99.98,100.44,99.97,100.26,74773.0,99.98,100.44,99.97,100.26,74773.0
2018-06-14 10:30:00,100.23,100.49,100.06,100.12,48770.0,100.23,100.49,100.06,100.12,48770.0
2018-06-14 11:00:00,100.12,100.27,99.8,100.17,49443.0,100.12,100.27,99.8,100.17,49443.0
2018-06-14 11:30:00,100.19,100.29,100.16,100.23,43894.0,100.19,100.29,100.16,100.23,43894.0
2018-06-14 12:00:00,100.24,100.25,100.04,100.13,28134.0,100.24,100.25,100.04,100.13,28134.0
2018-06-14 12:30:00,100.13,100.13,99.84,99.92,32517.0,100.13,100.13,99.84,99.92,32517.0
2018-06-14 13:00:00,99.92,100.04,99.88,99.98,20708.0,99.92,100.04,99.88,99.98,20708.0
2018-06-14 13:30:00,100.0,100.03,99.94,99.94,25146.0,100.0,100.03,99.94,99.94,25146.0
2018-06-14 14:00:00,99.97,100.06,99.83,99.86,37042.0,99.97,100.06,99.83,99.86,37042.0
2018-06-14 14:30:00,99.85,99.87,99.65,99.66,30231.0,99.85,99.87,99.65,99.66,30231.0
2018-06-14 15:00:00,99.67,99.89,99.59,99.87,31908.0,99.67,99.89,99.59,99.87,31908.0
2018-06-14 15:30:00,99.87,99.97,99.81,99.95,65041.0,99.87,99.97,99.81,99.95,65041.0
2018-06-15 09:30:00,99.72,99.87,98.55,99.0,155131.0,99.72,99.87,98.55,99.0,155131.0
2018-06-15 10:00:00,99.02,99.8,98.99,99.56,127532.0,99.02,99.8,98.99,99.56,127532.0
2018-06-15 10:30:00,99.54,99.64,99.36,99.51,53405.0,99.54,99.64,99.36,99.51,53405.0
2018-06-15 11:00:00,99.51,99.86,99.42,99.57,89909.0,99.51,99.86,99.42,99.57,89909.0
2018-06-15 11:30:00,99.54,99.55,99.42,99.52,29925.0,99.54,99.55,99.42,99.52,29925.0
2018-06-15 12:00:00,99.52,99.56,99.45,99.54,27609.0,99.52,99.56,99.45,99.54,27609.0
2018-06-15 12:30:00,99.53,99.64,99.53,99.63,42575.0,99.53,99.64,99.53,99.63,42575.0
2018-06-15 13:00:00,99.62,99.65,99.58,99.63,26283.0,99.62,99.65,99.58,99.63,26283.0
2018-06-15 13:30:00,99.63,99.65,99.4,99.4,60152.0,99.63,99.65,99.4,99.4,60152.0
2018-06-15 14:00:00,99.41,99.51,99.34,99.42,66363.0,99.41,99.51,99.34,99.42,66363.0
2018-06-15 14:30:00,99.41,99.53,99.4,99.51,56135.0,99.41,99.53,99.4,99.51,56135.0
2018-06-15 15:00:00,99.51,99.67,99.47,99.64,63031.0,99.51,99.67,99.47,99.64,63031.0
2018-06-15 15:30:00,99.62,100.09,99.57,99.97,333365.0,99.62,100.09,99.57,99.97,333365.0
2018-06-18 09:30:00,99.23,99.87,99.23,99.67,57942.0,99.23,99.87,99.23,99.67,57942.0
2018-06-18 10:00:00,99.66,100.07,99.58,99.95,60074.0,99.66,100.07,99.58,99.95,60074.0
2018-06-18 10:30:00,99.95,100.44,99.94,100.23,79871.0,99.95,100.44,99.94,100.23,79871.0
2018-06-18 11:00:00,100.23,100.37,100.18,100.37,38292.0,100.23,100.37,100.18,100.37,38292.0
2018-06-18 11:30:00,100.38,100.38,100.07,100.14,46827.0,100.38,100.38,100.07,100.14,46827.0
2018-06-18 12:00:00,100.16,100.17,99.97,100.04,74599.0,100.16,100.17,99.97,100.04,74599.0
2018-06-18 12:30:00,100.02,100.11,99.96,100.01,55268.0,100.02,100.11,99.96,100.01,55268.0
2018-06-18 13:00:00,100.02,100.24,99.94,100.24,85603.0,100.02,100.24,99.94,100.24,85603.0
2018-06-18 13:30:00,100.25,100.3,100.03,100.25,61077.0,100.25,100.3,100.03,100.25,61077.0
2018-06-18 14:00:00,100.26,100.32,100.19,100.26,28301.0,100.26,100.32,100.19,100.26,28301.0
2018-06-18 14:30:00,100.27,100.4,100.13,100.17,38778.0,100.27,100.4,100.13,100.17,38778.0
2018-06-18 15:00:00,100.18,100.32,100.15,100.26,52793.0,100.18,100.32,100.15,100.26,52793.0
2018-06-18 15:30:00,100.26,100.55,100.26,100.45,100992.0,100.26,100.55,100.26,100.45,100992.0
2018-06-19 09:30:00,99.9,99.93,99.27,99.64,78328.0,99.9,99.93,99.27,99.64,78328.0
2018-06-19 10:00:00,99.63,99.63,99.03,99.34,27877.0,99.63,99.63,99.03,99.34,27877.0
2018-06-19 10:30:00,99.3,99.56,99.2,99.27,30877.0,99.3,99.56,99.2,99.27,30877.0
2018-06-19 11:00:00,99.27,99.52,99.08,99.38,29759.0,99.27,99.52,99.08,99.38,29759.0
2018-06-19 11:30:00,99.4,99.46,99.19,99.41,22666.0,99.4,99.46,99.19,99.41,22666.0
2018-06-19 12:00:00,99.39,99.59,99.27,99.54,21075.0,99.39,99.59,99.27,99.54,21075.0
2018-06-19 12:30:00,99.5,99.5,99.35,99.47,20925.0,99.5,99.5,99.35,99.47,20925.0
2018-06-19 13:00:00,99.5,99.54,99.45,99.5,22049.0,99.5,99.54,99.45,99.5,22049.0
2018-06-19 13:30:00,99.49,99.58,99.4,99.52,29544.0,99.49,99.58,99.4,99.52,29544.0
2018-06-19 14:00:00,99.51,99.73,99.51,99.67,36151.0,99.51,99.73,99.51,99.67,36151.0
2018-06-19 14:30:00,99.66,99.73,99.58,99.7,41980.0,99.66,99.73,99.58,99.7,41980.0
2018-06-19 15:00:00,99.68,99.73,99.46,99.47,44101.0,99.68,99.73,99.46,99.47,44101.0
2018-06-19 15:30:00,99.47,99.61,99.38,99.6,120043.0,99.47,99.61,99.38,99.6,120043.0
2018-06-20 09:30:00,99.72,99.99,99.32,99.94,93622.0,99.72,99.99,99.32,99.94,93622.0
2018-06-20 10:00:00,99.99,100.24,99.76,99.79,121375.0,99.99,100.24,99.76,99.79,121375.0
2018-06-20 10:30:00,99.79,99.96,99.74,99.89,75320.0,99.79,99.96,99.74,99.89,75320.0
2018-06-20 11:00:00,99.88,100.0,99.78,99.97,22248.0,99.88,100.0,99.78,99.97,22248.0
2018-06-20 11:30:00,99.95,99.98,99.75,99.87,27463.0,99.95,99.98,99.75,99.87,27463.0
2018-06-20 12:00:00,99.87,99.92,99.73,99.81,57561.0,99.87,99.92,99.73,99.81,57561.0
2018-06-20 12:30:00,99.81,99.92,99.7,99.72,40977.0,99.81,99.92,99.7,99.72,40977.0
2018-06-20 13:00:00,99.74,99.75,99.62,99.65,34469.0,99.74,99.75,99.62,99.65,34469.0
2018-06-20 13:30:00,99.68,99.75,99.61,99.73,19321.0,99.68,99.75,99.61,99.73,19321.0
2018-06-20 14:00:00,99.75,99.87,99.67,99.83,31485.0,99.75,99.87,99.67,99.83,31485.0
2018-06-20 14:30:00,99.82,99.82,99.69,99.77,34282.0,99.82,99.82,99.69,99.77,34282.0
2018-06-20 15:00:00,99.77,99.83,99.73,99.8,31016.0,99.77,99.83,99.73,99.8,31016.0
2018-06-20 15:30:00,99.81,99.81,99.47,99.51,112517.0,99.81,99.81,99.47,99.51,112517.0
2018-06-21 09:30:00,99.6,99.82,98.86,99.67,59698.0,99.6,99.82,98.86,99.67,59698.0
2018-06-21 10:00:00,99.66,99.7,98.71,98.9,68896.0,99.66,99.7,98.71,98.9,68896.0
2018-06-21 10:30:00,98.9,99.22,98.72,99.15,41308.0,98.9,99.22,98.72,99.15,41308.0
2018-06-21 11:00:00,99.1,99.17,98.96,99.01,31023.0,99.1,99.17,98.96,99.01,31023.0
2018-06-21 11:30:00,99.01,99.21,98.96,99.03,22966.0,99.01,99.21,98.96,99.03,22966.0
2018-06-21 12:00:00,99.02,99.03,98.82,98.9,53879.0,99.02,99.03,98.82,98.9,53879.0
2018-06-21 12:30:00,98.89,98.89,98.64,98.67,20146.0,98.89,98.89,98.64,98.67,20146.0
2018-06-21 13:00:00,98.65,98.81,98.65,98.71,15218.0,98.65,98.81,98.65,98.71,15218.0
2018-06-21 13:30:00,98.69,98.71,98.45,98.45,29379.0,98.69,98.71,98.45,98.45,29379.0
2018-06-21 14:00:00,98.49,98.66,98.49,98.5,27997.0,98.49,98.66,98.49,98.5,27997.0
2018-06-21 14:30:00,98.5,98.61,98.35,98.36,34498.0,98.5,98.61,98.35,98.36,34498.0
2018-06-21 15:00:00,98.33,98.54,98.26,98.5,45187.0,98.33,98.54,98.26,98.5,45187.0
2018-06-21 15:30:00,98.5,98.5,98.21,98.35,113786.0,98.5,98.5,98.21,98.35,113786.0
2018-06-22 09:30:00,98.8,99.11,96.68,97.08,74606.0,98.8,99.11,96.68,97.08,74606.0
2018-06-22 10:00:00,97.11,97.38,96.89,97.06,73403.0,97.11,97.38,96.89,97.06,73403.0
2018-06-22 10:30:00,97.03,97.23,96.97,97.19,43930.0,97.03,97.23,96.97,97.19,43930.0
2018-06-22 11:00:00,97.18,97.3,97.03,97.2,67676.0,97.18,97.3,97.03,97.2,67676.0
2018-06-22 11:30:00,97.2,97.37,97.1,97.28,77017.0,97.2,97.37,97.1,97.28,77017.0
2018-06-22 12:00:00,97.26,97.26,97.1,97.18,84584.0,97.26,97.26,97.1,97.18,84584.0
2018-06-22 12:30:00,97.19,97.28,97.1,97.2,27069.0,97.19,97.28,97.1,97.2,27069.0
2018-06-22 13:00:00,97.23,97.41,97.2,97.28,28995.0,97.23,97.41,97.2,97.28,28995.0
2018-06-22 13:30:00,97.29,97.32,97.15,97.27,51768.0,97.29,97.32,97.15,97.27,51768.0
2018-06-22 14:00:00,97.28,97.34,97.19,97.2,33209.0,97.28,97.34,97.19,97.2,33209.0
2018-06-22 14:30:00,97.23,97.39,97.15,97.36,40996.0,97.23,97.39,97.15,97.36,40996.0
2018-06-22 15:00:00,97.38,97.61,97.32,97.6,48176.0,97.38,97.61,97.32,97.6,48176.0
2018-06-22 15:30:00,97.62,97.62,97.4,97.48,170636.0,97.62,97.62,97.4,97.48,170636.0
2018-06-25 09:30:00,96.64,96.81,96.05,96.22,90364.0,96.64,96.81,96.05,96.22,90364.0
2018-06-25 10:00:00,96.22,96.49,96.08,96.19,71035.0,96.22,96.49,96.08,96.19,71035.0
2018-06-25 10:30:00,96.19,96.57,96.08,96.28,42379.0,96.19,96.57,96.08,96.28,42379.0
2018-06-25 11:00:00,96.26,96.42,96.06,96.25,51506.0,96.26,96.42,96.06,96.25,51506.0
2018-06-25 11:30:00,96.26,96.28,96.04,96.04,40059.0,96.26,96.28,96.04,96.04,40059.0
2018-06-25 12:00:00,96.07,96.15,95.67,95.85,56594.0,96.07,96.15,95.67,95.85,56594.0
2018-06-25 12:30:00,95.86,96.15,95.67,96.15,50586.0,95.86,96.15,95.67,96.15,50586.0
2018-06-25 13:00:00,96.14,96.15,95.88,95.96,38144.0,96.14,96.15,95.88,95.96,38144.0
2018-06-25 13:30:00,95.98,96.29,95.97,96.21,61931.0,95.98,96.29,95.97,96.21,61931.0
2018-06-25 14:00:00,96.23,96.32,96.07,96.24,131045.0,96.23,96.32,96.07,96.24,131045.0
2018-06-25 14:30:00,96.26,96.31,96.02,96.2,108149.0,96.26,96.31,96.02,96.2,108149.0
2018-06-25 15:00:00,96.2,96.43,96.05,96.36,94577.0,96.2,96.43,96.05,96.36,94577.0
2018-06-25 15:30:00,96.34,96.76,96.32,96.55,168278.0,96.34,96.76,96.32,96.55,168278.0
2018-06-26 09:30:00,96.75,97.34,96.58,96.95,96677.0,96.75,97.34,96.58,96.95,96677.0
2018-06-26 10:00:00,96.95,97.19,96.79,96.98,53053.0,96.95,97.19,96.79,96.98,53053.0
2018-06-26 10:30:00,96.95,97.1,96.83,96.99,30841.0,96.95,97.1,96.83,96.99,30841.0
2018-06-26 11:00:00,96.95,97.11,96.95,96.96,26986.0,96.95,97.11,96.95,96.96,26986.0
2018-06-26 11:30:00,96.97,97.15,96.94,97.11,38366.0,96.97,97.15,96.94,97.11,38366.0
2018-06-26 12:00:00,97.14,97.44,97.13,97.3,61460.0,97.14,97.44,97.13,97.3,61460.0
2018-06-26 12:30:00,97.3,97.48,97.29,97.47,43339.0,97.3,97.48,97.29,97.47,43339.0
2018-06-26 13:00:00,97.46,97.64,97.41,97.42,59607.0,97.46,97.64,97.41,97.42,59607.0
2018-06-26 13:30:00,97.44,97.52,97.31,97.45,21868.0,97.44,97.52,97.31,97.45,21868.0
2018-06-26 14:00:00,97.47,97.49,97.25,97.4,24931.0,97.47,97.49,97.25,97.4,24931.0
2018-06-26 14:30:00,97.4,97.55,97.37,97.37,26748.0,97.4,97.55,97.37,97.37,26748.0
2018-06-26 15:00:00,97.37,97.44,97.24,97.27,26996.0,97.37,97.44,97.24,97.27,26996.0
2018-06-26 15:30:00,97.27,97.52,97.22,97.33,86865.0,97.27,97.52,97.22,97.33,86865.0
2018-06-27 09:30:00,97.62,98.2,97.26,97.89,92824.0,97.62,98.2,97.26,97.89,92824.0
2018-06-27 10:00:00,97.84,97.92,97.64,97.88,59611.0,97.84,97.92,97.64,97.88,59611.0
2018-06-27 10:30:00,97.86,97.96,97.75,97.75,69695.0,97.86,97.96,97.75,97.75,69695.0
2018-06-27 11:00:00,97.79,97.85,97.53,97.56,24404.0,97.79,97.85,97.53,97.56,24404.0
2018-06-27 11:30:00,97.53,97.66,97.51,97.61,24562.0,97.53,97.66,97.51,97.61,24562.0
2018-06-27 12:00:00,97.59,97.68,97.47,97.49,15719.0,97.59,97.68,97.47,97.49,15719.0
2018-06-27 12:30:00,97.46,97.56,97.36,97.51,92342.0,97.46,97.56,97.36,97.51,92342.0
2018-06-27 13:00:00,97.52,97.62,97.05,97.25,65604.0,97.52,97.62,97.05,97.25,65604.0
2018-06-27 13:30:00,97.24,97.57,97.12,97.27,41430.0,97.24,97.57,97.12,97.27,41430.0
2018-06-27 14:00:00,97.26,97.34,97.06,97.1,32169.0,97.26,97.34,97.06,97.1,32169.0
2018-06-27 14:30:00,97.06,97.48,97.05,97.1,49635.0,97.06,97.48,97.05,97.1,49635.0
2018-06-27 15:00:00,97.13,97.38,97.05,97.38,52077.0,97.13,97.38,97.05,97.38,52077.0
2018-06-27 15:30:00,97.34,97.52,96.93,97.11,195646.0,97.34,97.52,96.93,97.11,195646.0
2018-06-28 09:30:00,96.97,97.71,96.29,97.21,105257.0,96.97,97.71,96.29,97.21,105257.0
2018-06-28 10:00:00,97.16,97.19,96.86,96.91,60387.0,97.16,97.19,96.86,96.91,60387.0
2018-06-28 10:30:00,96.9,97.36,96.7,97.29,58329.0,96.9,97.36,96.7,97.29,58329.0
2018-06-28 11:00:00,97.34,97.91,97.21,97.84,136559.0,97.34,97.91,97.21,97.84,136559.0
2018-06-28 11:30:00,97.82,97.88,97.47,97.65,103304.0,97.82,97.88,97.47,97.65,103304.0
2018-06-28 12:00:00,97.65,97.67,97.48,97.53,18315.0,97.65,97.67,97.48,97.53,18315.0
2018-06-28 12:30:00,97.51,97.79,97.47,97.76,26596.0,97.51,97.79,97.47,97.76,26596.0
2018-06-28 13:00:00,97.8,98.03,97.8,98.03,34182.0,97.8,98.03,97.8,98.03,34182.0
2018-06-28 13:30:00,98.04,98.22,97.97,98.02,36711.0,98.04,98.22,97.97,98.02,36711.0
2018-06-28 14:00:00,98.05,98.46,98.05,98.46,64704.0,98.05,98.46,98.05,98.46,64704.0
2018-06-28 14:30:00,98.46,98.67,98.37,98.66,55540.0,98.46,98.67,98.37,98.66,55540.0
2018-06-28 15:00:00,98.66,98.82,98.5,98.75,54561.0,98.66,98.82,98.5,98.75,54561.0
2018-06-28 15:30:00,98.75,98.78,98.49,98.64,146771.0,98.75,98.78,98.49,98.64,146771.0
2018-06-29 09:30:00,98.9,98.9,97.6,97.94,72566.0,98.9,98.9,97.6,97.94,72566.0
2018-06-29 10:00:00,97.94,98.08,97.72,97.81,36257.0,97.94,98.08,97.72,97.81,36257.0
2018-06-29 10:30:00,97.81,98.12,97.81,97.99,57956.0,97.81,98.12,97.81,97.99,57956.0
2018-06-29 11:00:00,98.0,98.01,97.62,97.67,21155.0,98.0,98.01,97.62,97.67,21155.0
2018-06-29 11:30:00,97.65,97.89,97.65,97.74,19401.0,97.65,97.89,97.65,97.74,19401.0
2018-06-29 12:00:00,97.74,97.81,97.63,97.68,25110.0,97.74,97.81,97.63,97.68,25110.0
2018-06-29 12:30:00,97.68,97.76,97.5,97.51,12501.0,97.68,97.76,97.5,97.51,12501.0
2018-06-29 13:00:00,97.51,97.8,97.51,97.65,10434.0,97.51,97.8,97.51,97.65,10434.0
2018-06-29 13:30:00,97.62,97.9,97.59,97.9,15379.0,97.62,97.9,97.59,97.9,15379.0
2018-06-29 14:00:00,97.9,97.93,97.79,97.9,14387.0,97.9,97.93,97.79,97.9,14387.0
2018-06-29 14:30:00,97.87,97.99,97.81,97.98,14200.0,97.87,97.99,97.81,97.98,14200.0
2018-06-29 15:00:00,97.95,98.05,97.84,97.89,30193.0,97.95,98.05,97.84,97.89,30193.0
2018-06-29 15:30:00,97.88,97.94,97.62,97.67,141955.0,97.88,97.94,97.62,97.67,141955.0
2018-07-02 09:30:00,96.83,97.52,96.83,97.51,77408.0,96.83,97.52,96.83,97.51,77408.0
2018-07-02 10:00:00,97.48,97.63,97.25,97.53,130769.0,97.48,97.63,97.25,97.53,130769.0
2018-07-02 10:30:00,97.5,97.91,97.4,97.65,76507.0,97.5,97.91,97.4,97.65,76507.0
2018-07-02 11:00:00,97.67,97.86,97.62,97.68,18044.0,97.67,97.86,97.62,97.68,18044.0
2018-07-02 11:30:00,97.67,97.85,97.52,97.8,35355.0,97.67,97.85,97.52,97.8,35355.0
2018-07-02 12:00:00,97.79,97.91,97.74,97.8,29437.0,97.79,97.91,97.74,97.8,29437.0
2018-07-02 12:30:00,97.78,98.04,97.77,97.97,42287.0,97.78,98.04,97.77,97.97,42287.0
2018-07-02 13:00:00,97.98,98.09,97.87,98.0,20240.0,97.98,98.09,97.87,98.0,20240.0
2018-07-02 13:30:00,98.02,98.54,97.89,98.52,159669.0,98.02,98.54,97.89,98.52,159669.0
2018-07-02 14:00:00,98.48,98.88,98.39,98.88,92826.0,98.48,98.88,98.39,98.88,92826.0
2018-07-02 14:30:00,98.85,98.98,98.63,98.74,141208.0,98.85,98.98,98.63,98.74,141208.0
2018-07-02 15:00:00,98.76,98.99,98.74,98.98,98379.0,98.76,98.99,98.74,98.98,98379.0
2018-07-02 15:30:00,98.97,99.39,98.86,99.34,101101.0,98.97,99.39,98.86,99.34,101101.0
2018-07-03 09:30:00,99.73,100.0,99.33,99.48,196160.0,99.73,100.0,99.33,99.48,196160.0
2018-07-03 10:00:00,99.52,99.75,99.49,99.64,88442.0,99.52,99.75,99.49,99.64,88442.0
2018-07-03 10:30:00,99.64,99.7,99.42,99.42,78674.0,99.64,99.7,99.42,99.42,78674.0
2018-07-03 11:00:00,99.46,99.79,99.38,99.75,38952.0,99.46,99.79,99.38,99.75,38952.0
2018-07-03 11:30:00,99.75,99.75,99.47,99.53,63516.0,99.75,99.75,99.47,99.53,63516.0
2018-07-03 12:00:00,99.54,99.65,99.25,99.48,77325.0,99.54,99.65,99.25,99.48,77325.0
2018-07-03 12:30:00,99.51,99.53,99.34,99.39,86913.0,99.51,99.53,99.34,99.39,86913.0
2018-07-05 09:30:00,99.54,99.76,98.63,99.3,122503.0,99.54,99.76,98.63,99.3,122503.0
2018-07-05 10:00:00,99.28,99.61,99.16,99.48,107915.0,99.28,99.61,99.16,99.48,107915.0
2018-07-05 10:30:00,99.5,99.64,99.43,99.49,94942.0,99.5,99.64,99.43,99.49,94942.0
2018-07-05 11:00:00,99.49,99.78,99.35,99.76,236679.0,99.49,99.78,99.35,99.76,236679.0
2018-07-05 11:30:00,99.79,99.84,99.68,99.75,89057.0,99.79,99.84,99.68,99.75,89057.0
2018-07-05 12:00:00,99.78,100.09,99.72,99.9,58915.0,99.78,100.09,99.72,99.9,58915.0
2018-07-05 12:30:00,99.91,99.94,99.87,99.89,38371.0,99.91,99.94,99.87,99.89,38371.0
2018-07-05 13:00:00,99.89,100.0,99.84,100.0,49221.0,99.89,100.0,99.84,100.0,49221.0
2018-07-05 13:30:00,99.99,100.0,99.86,99.99,33572.0,99.99,100.0,99.86,99.99,33572.0
2018-07-05 14:00:00,99.99,100.01,99.83,99.9,68792.0,99.99,100.01,99.83,99.9,68792.0
2018-07-05 14:30:00,99.9,100.01,99.88,99.98,105275.0,99.9,100.01,99.88,99.98,105275.0
2018-07-05 15:00:00,100.0,100.05,99.91,99.95,70619.0,100.0,100.05,99.91,99.95,70619.0
2018-07-05 15:30:00,99.95,100.02,99.79,99.96,161988.0,99.95,100.02,99.79,99.96,161988.0
2018-07-06 09:30:00,101.53,103.15,101.02,102.5,459487.0,101.53,103.15,101.02,102.5,459487.0
2018-07-06 10:00:00,102.52,102.89,102.4,102.75,296599.0,102.52,102.89,102.4,102.75,296599.0
2018-07-06 10:30:00,102.71,102.71,102.34,102.49,104462.0,102.71,102.71,102.34,102.49,104462.0
2018-07-06 11:00:00,102.52,102.83,102.5,102.59,182738.0,102.52,102.83,102.5,102.59,182738.0
2018-07-06 11:30:00,102.61,102.85,102.59,102.65,167936.0,102.61,102.85,102.59,102.65,167936.0
2018-07-06 12:00:00,102.65,102.73,102.59,102.68,111522.0,102.65,102.73,102.59,102.68,111522.0
2018-07-06 12:30:00,102.67,102.7,102.59,102.67,80210.0,102.67,102.7,102.59,102.67,80210.0
2018-07-06 13:00:00,102.67,102.69,102.57,102.58,91977.0,102.67,102.69,102.57,102.58,91977.0
2018-07-06 13:30:00,102.58,102.68,102.57,102.68,92043.0,102.58,102.68,102.57,102.68,92043.0
2018-07-06 14:00:00,102.67,102.69,102.64,102.66,122222.0,102.67,102.69,102.64,102.66,122222.0
2018-07-06 14:30:00,102.67,102.71,102.61,102.66,220724.0,102.67,102.71,102.61,102.66,220724.0
2018-07-06 15:00:00,102.66,102.69,102.61,102.65,125715.0,102.66,102.69,102.61,102.65,125715.0
2018-07-06 15:30:00,102.64,102.84,102.54,102.82,265795.0,102.64,102.84,102.54,102.82,265795.0
2018-07-09 09:30:00,103.0,103.26,102.36,102.68,256343.0,103.0,103.26,102.36,102.68,256343.0
2018-07-09 10:00:00,102.61,102.61,101.71,101.74,150503.0,102.61,102.61,101.71,101.74,150503.0
2018-07-09 10:30:00,101.75,102.15,101.74,102.1,198627.0,101.75,102.15,101.74,102.1,198627.0
2018-07-09 11:00:00,102.11,102.12,101.93,101.99,79507.0,102.11,102.12,101.93,101.99,79507.0
2018-07-09 11:30:00,101.98,102.31,101.89,102.2,93705.0,101.98,102.31,101.89,102.2,93705.0
2018-07-09 12:00:00,102.2,102.25,101.95,101.95,50869.0,102.2,102.25,101.95,101.95,50869.0
2018-07-09 12:30:00,101.96,102.04,101.94,102.0,65044.0,101.96,102.04,101.94,102.0,65044.0
2018-07-09 13:00:00,102.0,102.03,101.8,101.84,108804.0,102.0,102.03,101.8,101.84,108804.0
2018-07-09 13:30:00,101.84,102.2,101.84,102.1,72117.0,101.84,102.2,101.84,102.1,72117.0
2018-07-09 14:00:00,102.1,102.13,101.97,102.1,44839.0,102.1,102.13,101.97,102.1,44839.0
2018-07-09 14:30:00,102.1,102.13,101.93,101.98,60264.0,102.1,102.13,101.93,101.98,60264.0
2018-07-09 15:00:00,101.96,102.09,101.94,102.0,60666.0,101.96,102.09,101.94,102.0,60666.0
2018-07-09 15:30:00,102.0,102.09,101.86,102.02,211445.0,102.0,102.09,101.86,102.02,211445.0
2018-07-10 09:30:00,104.21,104.35,102.09,103.44,328745.0,104.21,104.35,102.09,103.44,328745.0
2018-07-10 10:00:00,103.42,103.9,103.14,103.9,178364.0,103.42,103.9,103.14,103.9,178364.0
2018-07-10 10:30:00,103.87,104.42,103.68,104.39,198592.0,103.87,104.42,103.68,104.39,198592.0
2018-07-10 11:00:00,104.4,104.63,104.32,104.42,70253.0,104.4,104.63,104.32,104.42,70253.0
2018-07-10 11:30:00,104.42,104.58,104.3,104.45,91963.0,104.42,104.58,104.3,104.45,91963.0
2018-07-10 12:00:00,104.45,104.6,104.37,104.54,62216.0,104.45,104.6,104.37,104.54,62216.0
2018-07-10 12:30:00,104.55,104.74,104.35,104.57,77701.0,104.55,104.74,104.35,104.57,77701.0
2018-07-10 13:00:00,104.55,104.58,104.29,104.33,93152.0,104.55,104.58,104.29,104.33,93152.0
2018-07-10 13:30:00,104.34,104.4,104.19,104.27,63216.0,104.34,104.4,104.19,104.27,63216.0
2018-07-10 14:00:00,104.27,104.28,104.15,104.23,55422.0,104.27,104.28,104.15,104.23,55422.0
2018-07-10 14:30:00,104.24,104.4,104.17,104.2,88723.0,104.24,104.4,104.17,104.2,88723.0
2018-07-10 15:00:00,104.2,104.5,104.08,104.39,184956.0,104.2,104.5,104.08,104.39,184956.0
2018-07-10 15:30:00,104.39,104.48,104.28,104.38,231890.0,104.39,104.48,104.28,104.38,231890.0
2018-07-11 09:30:00,104.39,107.0,104.0,106.99,379953.0,104.39,107.0,104.0,106.99,379953.0
2018-07-11 10:00:00,106.97,107.34,106.78,107.0,394743.0,106.97,107.34,106.78,107.0,394743.0
2018-07-11 10:30:00,107.0,107.36,106.88,107.35,330951.0,107.0,107.36,106.88,107.35,330951.0
2018-07-11 11:00:00,107.36,107.92,107.13,107.82,194831.0,107.36,107.92,107.13,107.82,194831.0
2018-07-11 11:30:00,107.78,108.48,107.75,107.98,164656.0,107.78,108.48,107.75,107.98,164656.0
2018-07-11 12:00:00,107.99,108.4,107.89,108.08,126480.0,107.99,108.4,107.89,108.08,126480.0
2018-07-11 12:30:00,108.03,108.22,107.97,108.09,125763.0,108.03,108.22,107.97,108.09,125763.0
2018-07-11 13:00:00,108.1,108.4,107.98,108.39,87916.0,108.1,108.4,107.98,108.39,87916.0
2018-07-11 13:30:00,108.39,108.4,108.1,108.22,189241.0,108.39,108.4,108.1,108.22,189241.0
2018-07-11 14:00:00,108.23,108.4,108.06,108.35,123431.0,108.23,108.4,108.06,108.35,123431.0
2018-07-11 14:30:00,108.38,108.66,108.21,108.23,161846.0,108.38,108.66,108.21,108.23,161846.0
2018-07-11 15:00:00,108.21,108.37,108.18,108.26,71578.0,108.21,108.37,108.18,108.26,71578.0
2018-07-11 15:30:00,108.28,108.48,108.24,108.38,251946.0,108.28,108.48,108.24,108.38,251946.0
2018-07-12 09:30:00,108.83,110.0,108.66,109.58,408078.0,108.83,110.0,108.66,109.58,408078.0
2018-07-12 10:00:00,109.57,109.75,108.89,109.11,195047.0,109.57,109.75,108.89,109.11,195047.0
2018-07-12 10:30:00,109.09,109.43,108.98,109.0,109340.0,109.09,109.43,108.98,109.0,109340.0
2018-07-12 11:00:00,109.02,109.22,108.87,109.18,75454.0,109.02,109.22,108.87,109.18,75454.0
2018-07-12 11:30:00,109.19,109.5,109.19,109.45,38346.0,109.19,109.5,109.19,109.45,38346.0
2018-07-12 12:00:00,109.45,109.5,109.36,109.43,29543.0,109.45,109.5,109.36,109.43,29543.0
2018-07-12 12:30:00,109.43,109.51,109.26,109.46,45937.0,109.43,109.51,109.26,109.46,45937.0
2018-07-12 13:00:00,109.46,109.55,109.39,109.51,23761.0,109.46,109.55,109.39,109.51,23761.0
2018-07-12 13:30:00,109.52,109.62,109.38,109.58,41075.0,109.52,109.62,109.38,109.58,41075.0
2018-07-12 14:00:00,109.58,110.0,109.56,109.84,76960.0,109.58,110.0,109.56,109.84,76960.0
2018-07-12 14:30:00,109.83,110.02,109.77,109.87,51055.0,109.83,110.02,109.77,109.87,51055.0
2018-07-12 15:00:00,109.88,109.99,109.78,109.89,60234.0,109.88,109.99,109.78,109.89,60234.0
2018-07-12 15:30:00,109.9,109.93,109.67,109.92,152924.0,109.9,109.93,109.67,109.92,152924.0
2018-07-13 09:30:00,109.9,110.03,108.93,109.1,139830.0,109.9,110.03,108.93,109.1,139830.0
2018-07-13 10:00:00,109.05,109.44,109.05,109.33,64957.0,109.05,109.44,109.05,109.33,64957.0
2018-07-13 10:30:00,109.33,109.55,109.3,109.45,103787.0,109.33,109.55,109.3,109.45,103787.0
2018-07-13 11:00:00,109.47,109.57,109.3,109.47,69555.0,109.47,109.57,109.3,109.47,69555.0
2018-07-13 11:30:00,109.46,109.64,109.15,109.22,47135.0,109.46,109.64,109.15,109.22,47135.0
2018-07-13 12:00:00,109.23,109.42,109.13,109.36,42187.0,109.23,109.42,109.13,109.36,42187.0
2018-07-13 12:30:00,109.35,109.35,109.18,109.21,33938.0,109.35,109.35,109.18,109.21,33938.0
2018-07-13 13:00:00,109.24,109.36,109.19,109.2,33500.0,109.24,109.36,109.19,109.2,33500.0
2018-07-13 13:30:00,109.2,109.35,109.17,109.26,46551.0,109.2,109.35,109.17,109.26,46551.0
2018-07-13 14:00:00,109.26,109.32,109.23,109.28,28935.0,109.26,109.32,109.23,109.28,28935.0
2018-07-13 14:30:00,109.25,109.42,109.2,109.32,51584.0,109.25,109.42,109.2,109.32,51584.0
2018-07-13 15:00:00,109.32,109.39,109.31,109.39,45936.0,109.32,109.39,109.31,109.39,45936.0
2018-07-13 15:30:00,109.38,109.39,109.19,109.32,139665.0,109.38,109.39,109.19,109.32,139665.0
2018-07-16 09:30:00,109.26,109.68,108.83,108.98,66125.0,109.26,109.68,108.83,108.98,66125.0
2018-07-16 10:00:00,108.99,109.45,108.95,109.43,38630.0,108.99,109.45,108.95,109.43,38630.0
2018-07-16 10:30:00,109.41,109.44,109.22,109.29,74609.0,109.41,109.44,109.22,109.29,74609.0
2018-07-16 11:00:00,109.28,109.41,109.17,109.37,19393.0,109.28,109.41,109.17,109.37,19393.0
2018-07-16 11:30:00,109.35,109.45,109.27,109.28,66986.0,109.35,109.45,109.27,109.28,66986.0
2018-07-16 12:00:00,109.29,109.34,109.19,109.32,15445.0,109.29,109.34,109.19,109.32,15445.0
2018-07-16 12:30:00,109.34,109.34,109.15,109.25,12582.0,109.34,109.34,109.15,109.25,12582.0
2018-07-16 13:00:00,109.23,109.3,109.05,109.13,50531.0,109.23,109.3,109.05,109.13,50531.0
2018-07-16 13:30:00,109.12,109.2,108.9,108.91,21723.0,109.12,109.2,108.9,108.91,21723.0
2018-07-16 14:00:00,108.91,109.24,108.88,109.18,45045.0,108.91,109.24,108.88,109.18,45045.0
2018-07-16 14:30:00,109.18,109.2,108.94,109.1,53103.0,109.18,109.2,108.94,109.1,53103.0
2018-07-16 15:00:00,109.1,109.11,109.01,109.06,31545.0,109.1,109.11,109.01,109.06,31545.0
2018-07-16 15:30:00,109.07,109.17,108.9,108.97,132901.0,109.07,109.17,108.9,108.97,132901.0
2018-07-17 09:30:00,108.26,108.94,107.8,108.86,125158.0,108.26,108.94,107.8,108.86,125158.0
2018-07-17 10:00:00,108.86,109.07,108.73,108.99,69739.0,108.86,109.07,108.73,108.99,69739.0
2018-07-17 10:30:00,109.01,109.44,108.89,109.37,47676.0,109.01,109.44,108.89,109.37,47676.0
2018-07-17 11:00:00,109.37,109.6,109.3,109.37,38905.0,109.37,109.6,109.3,109.37,38905.0
2018-07-17 11:30:00,109.35,109.78,109.35,109.67,39752.0,109.35,109.78,109.35,109.67,39752.0
2018-07-17 12:00:00,109.66,109.94,109.43,109.9,94056.0,109.66,109.94,109.43,109.9,94056.0
2018-07-17 12:30:00,109.9,110.02,109.78,109.93,35241.0,109.9,110.02,109.78,109.93,35241.0
2018-07-17 13:00:00,109.89,110.21,109.85,110.17,51875.0,109.89,110.21,109.85,110.17,51875.0
2018-07-17 13:30:00,110.18,110.24,109.98,110.0,46898.0,110.18,110.24,109.98,110.0,46898.0
2018-07-17 14:00:00,110.02,110.17,109.9,110.15,25197.0,110.02,110.17,109.9,110.15,25197.0
2018-07-17 14:30:00,110.15,110.21,110.04,110.05,39110.0,110.15,110.21,110.04,110.05,39110.0
2018-07-17 15:00:00,110.05,110.09,109.98,110.06,46244.0,110.05,110.09,109.98,110.06,46244.0
2018-07-17 15:30:00,110.06,110.15,110.0,110.11,80399.0,110.06,110.15,110.0,110.11,80399.0
2018-07-18 09:30:00,109.88,110.11,109.46,110.11,35580.0,109.88,110.11,109.46,110.11,35580.0
2018-07-18 10:00:00,110.17,110.37,109.99,110.25,21546.0,110.17,110.37,109.99,110.25,21546.0
2018-07-18 10:30:00,110.24,110.44,110.08,110.39,21729.0,110.24,110.44,110.08,110.39,21729.0
2018-07-18 11:00:00,110.43,110.47,110.2,110.36,20893.0,110.43,110.47,110.2,110.36,20893.0
2018-07-18 11:30:00,110.36,110.36,110.08,110.26,17322.0,110.36,110.36,110.08,110.26,17322.0
2018-07-18 12:00:00,110.26,110.52,110.18,110.42,23926.0,110.26,110.52,110.18,110.42,23926.0
2018-07-18 12:30:00,110.47,110.7,110.37,110.66,21044.0,110.47,110.7,110.37,110.66,21044.0
2018-07-18 13:00:00,110.66,110.66,110.46,110.53,8936.0,110.66,110.66,110.46,110.53,8936.0
2018-07-18 13:30:00,110.52,110.55,110.33,110.48,11982.0,110.52,110.55,110.33,110.48,11982.0
2018-07-18 14:00:00,110.48,110.59,110.4,110.58,14790.0,110.48,110.59,110.4,110.58,14790.0
2018-07-18 14:30:00,110.61,110.62,110.41,110.59,25185.0,110.61,110.62,110.41,110.59,25185.0
2018-07-18 15:00:00,110.59,110.73,110.57,110.71,24209.0,110.59,110.73,110.57,110.71,24209.0
2018-07-18 15:30:00,110.72,110.87,110.52,110.68,156521.0,110.72,110.87,110.52,110.68,156521.0
2018-07-19 09:30:00,110.46,110.47,109.97,110.29,131047.0,110.46,110.47,109.97,110.29,131047.0
2018-07-19 10:00:00,110.34,110.47,109.93,110.47,54609.0,110.34,110.47,109.93,110.47,54609.0
2018-07-19 10:30:00,110.44,110.66,110.25,110.55,71121.0,110.44,110.66,110.25,110.55,71121.0
2018-07-19 11:00:00,110.52,111.19,110.51,111.01,86003.0,110.52,111.19,110.51,111.01,86003.0
2018-07-19 11:30:00,111.02,111.2,110.93,111.14,30367.0,111.02,111.2,110.93,111.14,30367.0
2018-07-19 12:00:00,111.15,111.28,111.05,111.17,36215.0,111.15,111.28,111.05,111.17,36215.0
2018-07-19 12:30:00,111.16,111.22,110.92,110.97,22020.0,111.16,111.22,110.92,110.97,22020.0
2018-07-19 13:00:00,110.99,111.14,110.95,111.02,30980.0,110.99,111.14,110.95,111.02,30980.0
2018-07-19 13:30:00,111.0,111.16,110.98,111.15,18593.0,111.0,111.16,110.98,111.15,18593.0
2018-07-19 14:00:00,111.15,111.27,111.14,111.2,27831.0,111.15,111.27,111.14,111.2,27831.0
2018-07-19 14:30:00,111.21,111.23,111.03,111.19,32286.0,111.21,111.23,111.03,111.19,32286.0
2018-07-19 15:00:00,111.2,111.28,111.06,111.28,49994.0,111.2,111.28,111.06,111.28,49994.0
2018-07-19 15:30:00,111.25,111.34,111.08,111.26,139025.0,111.25,111.34,111.08,111.26,139025.0
2018-07-20 09:30:00,111.06,111.46,110.62,111.29,85974.0,111.06,111.46,110.62,111.29,85974.0
2018-07-20 10:00:00,111.28,111.6,111.1,111.39,60624.0,111.28,111.6,111.1,111.39,60624.0
2018-07-20 10:30:00,111.4,111.74,111.26,111.72,45514.0,111.4,111.74,111.26,111.72,45514.0
2018-07-20 11:00:00,111.7,112.04,111.7,111.97,42931.0,111.7,112.04,111.7,111.97,42931.0
2018-07-20 11:30:00,111.97,112.03,111.86,111.87,34803.0,111.97,112.03,111.86,111.87,34803.0
2018-07-20 12:00:00,111.86,111.88,111.55,111.55,36048.0,111.86,111.88,111.55,111.55,36048.0
2018-07-20 12:30:00,111.58,111.63,111.49,111.59,28674.0,111.58,111.63,111.49,111.59,28674.0
2018-07-20 13:00:00,111.59,111.7,111.54,111.62,45512.0,111.59,111.7,111.54,111.62,45512.0
2018-07-20 13:30:00,111.6,111.76,111.5,111.57,96396.0,111.6,111.76,111.5,111.57,96396.0
2018-07-20 14:00:00,111.56,111.74,111.49,111.74,76169.0,111.56,111.74,111.49,111.74,76169.0
2018-07-20 14:30:00,111.74,111.79,111.58,111.65,83681.0,111.74,111.79,111.58,111.65,83681.0
2018-07-20 15:00:00,111.65,111.7,111.56,111.63,58572.0,111.65,111.7,111.56,111.63,58572.0
2018-07-20 15:30:00,111.62,111.7,111.47,111.57,183210.0,111.62,111.7,111.47,111.57,183210.0
2018-07-23 09:30:00,111.22,111.48,110.37,110.65,97886.0,111.22,111.48,110.37,110.65,97886.0
2018-07-23 10:00:00,110.63,110.75,110.23,110.33,61965.0,110.63,110.75,110.23,110.33,61965.0
2018-07-23 10:30:00,110.35,110.35,110.05,110.06,81777.0,110.35,110.35,110.05,110.06,81777.0
2018-07-23 11:00:00,110.1,110.29,109.89,110.23,154777.0,110.1,110.29,109.89,110.23,154777.0
2018-07-23 11:30:00,110.21,110.34,110.14,110.2,142578.0,110.21,110.34,110.14,110.2,142578.0
2018-07-23 12:00:00,110.18,110.25,110.05,110.11,76440.0,110.18,110.25,110.05,110.11,76440.0
2018-07-23 12:30:00,110.12,110.15,109.9,110.0,53101.0,110.12,110.15,109.9,110.0,53101.0
2018-07-23 13:00:00,110.02,110.3,109.95,110.2,62618.0,110.02,110.3,109.95,110.2,62618.0
2018-07-23 13:30:00,110.23,110.34,110.15,110.15,105538.0,110.23,110.34,110.15,110.15,105538.0
2018-07-23 14:00:00,110.15,110.17,109.79,109.79,140860.0,110.15,110.17,109.79,109.79,140860.0
2018-07-23 14:30:00,109.81,110.04,109.79,109.95,97742.0,109.81,110.04,109.79,109.95,97742.0
2018-07-23 15:00:00,109.93,110.05,109.93,109.97,128031.0,109.93,110.05,109.93,109.97,128031.0
2018-07-23 15:30:00,109.96,110.01,109.8,109.92,285136.0,109.96,110.01,109.8,109.92,285136.0
2018-07-24 09:30:00,110.7,111.24,109.9,110.92,123285.0,110.7,111.24,109.9,110.92,123285.0
2018-07-24 10:00:00,110.93,111.01,110.26,110.73,124162.0,110.93,111.01,110.26,110.73,124162.0
2018-07-24 10:30:00,110.69,111.15,110.64,110.99,88164.0,110.69,111.15,110.64,110.99,88164.0
2018-07-24 11:00:00,110.94,111.02,110.47,110.98,180775.0,110.94,111.02,110.47,110.98,180775.0
2018-07-24 11:30:00,110.98,111.15,110.9,111.14,71417.0,110.98,111.15,110.9,111.14,71417.0
2018-07-24 12:00:00,111.16,111.69,111.15,111.67,64292.0,111.16,111.69,111.15,111.67,64292.0
2018-07-24 12:30:00,111.65,111.65,110.87,110.99,152803.0,111.65,111.65,110.87,110.99,152803.0
2018-07-24 13:00:00,111.0,111.01,110.72,110.88,59496.0,111.0,111.01,110.72,110.88,59496.0
2018-07-24 13:30:00,110.89,111.19,110.87,111.05,61244.0,110.89,111.19,110.87,111.05,61244.0
2018-07-24 14:00:00,111.04,111.32,110.87,111.21,107083.0,111.04,111.32,110.87,111.21,107083.0
2018-07-24 14:30:00,111.22,111.59,111.1,111.41,95076.0,111.22,111.59,111.1,111.41,95076.0
2018-07-24 15:00:00,111.39,111.41,111.06,111.09,140206.0,111.39,111.41,111.06,111.09,140206.0
2018-07-24 15:30:00,111.09,111.23,110.66,111.02,304261.0,111.09,111.23,110.66,111.02,304261.0
2018-07-25 09:30:00,114.24,114.96,112.68,114.46,332871.0,114.24,114.96,112.68,114.46,332871.0
2018-07-25 10:00:00,114.42,115.77,114.21,115.2,185365.0,114.42,115.77,114.21,115.2,185365.0
2018-07-25 10:30:00,115.2,115.76,113.72,114.01,182211.0,115.2,115.76,113.72,114.01,182211.0
2018-07-25 11:00:00,113.98,115.44,113.97,114.9,101201.0,113.98,115.44,113.97,114.9,101201.0
2018-07-25 11:30:00,114.89,115.27,114.65,114.77,94122.0,114.89,115.27,114.65,114.77,94122.0
2018-07-25 12:00:00,114.78,115.62,114.71,115.59,79504.0,114.78,115.62,114.71,115.59,79504.0
2018-07-25 12:30:00,115.58,115.66,115.23,115.5,66629.0,115.58,115.66,115.23,115.5,66629.0
2018-07-25 13:00:00,115.5,115.88,115.4,115.88,81916.0,115.5,115.88,115.4,115.88,81916.0
2018-07-25 13:30:00,115.88,115.88,115.41,115.79,65158.0,115.88,115.88,115.41,115.79,65158.0
2018-07-25 14:00:00,115.79,115.95,115.31,115.94,109276.0,115.79,115.95,115.31,115.94,109276.0
2018-07-25 14:30:00,115.95,116.56,115.94,116.37,213124.0,115.95,116.56,115.94,116.37,213124.0
2018-07-25 15:00:00,116.36,116.5,116.14,116.27,170336.0,116.36,116.5,116.14,116.27,170336.0
2018-07-25 15:30:00,116.28,116.9,116.13,116.82,370142.0,116.28,116.9,116.13,116.82,370142.0
2018-07-26 09:30:00,115.49,115.9,111.68,115.84,247286.0,115.49,115.9,111.68,115.84,247286.0
2018-07-26 10:00:00,115.94,117.38,115.74,117.22,245521.0,115.94,117.38,115.74,117.22,245521.0
2018-07-26 10:30:00,117.21,117.21,115.95,116.02,218496.0,117.21,117.21,115.95,116.02,218496.0
2018-07-26 11:00:00,116.04,116.05,115.41,115.49,259062.0,116.04,116.05,115.41,115.49,259062.0
2018-07-26 11:30:00,115.49,117.33,115.2,117.18,133477.0,115.49,117.33,115.2,117.18,133477.0
2018-07-26 12:00:00,117.18,117.25,116.69,117.17,85655.0,117.18,117.25,116.69,117.17,85655.0
2018-07-26 12:30:00,117.18,117.58,117.11,117.25,78655.0,117.18,117.58,117.11,117.25,78655.0
2018-07-26 13:00:00,117.25,117.51,117.16,117.34,77589.0,117.25,117.51,117.16,117.34,77589.0
2018-07-26 13:30:00,117.27,117.45,117.02,117.39,95328.0,117.27,117.45,117.02,117.39,95328.0
2018-07-26 14:00:00,117.42,117.62,116.9,116.93,118484.0,117.42,117.62,116.9,116.93,118484.0
2018-07-26 14:30:00,116.92,116.95,116.46,116.58,120552.0,116.92,116.95,116.46,116.58,120552.0
2018-07-26 15:00:00,116.59,116.6,116.31,116.49,156299.0,116.59,116.6,116.31,116.49,156299.0
2018-07-26 15:30:00,116.5,116.94,116.4,116.66,256658.0,116.5,116.94,116.4,116.66,256658.0
2018-07-27 09:30:00,116.29,116.48,114.65,114.7,180419.0,116.29,116.48,114.65,114.7,180419.0
2018-07-27 10:00:00,114.72,115.62,114.72,115.38,127712.0,114.72,115.62,114.72,115.38,127712.0
2018-07-27 10:30:00,115.38,115.75,114.71,115.01,104276.0,115.38,115.75,114.71,115.01,104276.0
2018-07-27 11:00:00,115.01,115.08,114.53,114.55,99302.0,115.01,115.08,114.53,114.55,99302.0
2018-07-27 11:30:00,114.53,114.78,114.39,114.39,98681.0,114.53,114.78,114.39,114.39,98681.0
2018-07-27 12:00:00,114.37,114.38,113.89,113.89,79886.0,114.37,114.38,113.89,113.89,79886.0
2018-07-27 12:30:00,113.92,113.98,113.32,113.32,69588.0,113.92,113.98,113.32,113.32,69588.0
2018-07-27 13:00:00,113.3,113.47,113.09,113.3,104036.0,113.3,113.47,113.09,113.3,104036.0
2018-07-27 13:30:00,113.29,113.75,113.26,113.72,136624.0,113.29,113.75,113.26,113.72,136624.0
2018-07-27 14:00:00,113.72,113.86,113.29,113.4,122768.0,113.72,113.86,113.29,113.4,122768.0
2018-07-27 14:30:00,113.41,113.48,113.32,113.37,100268.0,113.41,113.48,113.32,113.37,100268.0
2018-07-27 15:00:00,113.37,113.74,113.36,113.61,176958.0,113.37,113.74,113.36,113.61,176958.0
2018-07-27 15:30:00,113.63,113.78,113.45,113.58,393316.0,113.63,113.78,113.45,113.58,393316.0
2018-07-30 09:30:00,113.5,114.89,113.38,113.69,150362.0,113.5,114.89,113.38,113.69,150362.0
2018-07-30 10:00:00,113.69,114.15,113.49,114.08,147093.0,113.69,114.15,113.49,114.08,147093.0
2018-07-30 10:30:00,114.03,114.42,113.79,113.9,65460.0,114.03,114.42,113.79,113.9,65460.0
2018-07-30 11:00:00,113.92,114.0,113.53,113.98,66953.0,113.92,114.0,113.53,113.98,66953.0
2018-07-30 11:30:00,113.94,114.15,113.77,113.99,67510.0,113.94,114.15,113.77,113.99,67510.0
2018-07-30 12:00:00,113.94,113.98,113.47,113.56,48460.0,113.94,113.98,113.47,113.56,48460.0
2018-07-30 12:30:00,113.56,113.59,112.88,113.4,91728.0,113.56,113.59,112.88,113.4,91728.0
2018-07-30 13:00:00,113.42,113.9,113.39,113.9,27890.0,113.42,113.9,113.39,113.9,27890.0
2018-07-30 13:30:00,113.87,114.05,113.85,113.91,35516.0,113.87,114.05,113.85,113.91,35516.0
2018-07-30 14:00:00,113.92,114.2,113.76,113.82,60750.0,113.92,114.2,113.76,113.82,60750.0
2018-07-30 14:30:00,113.8,113.94,113.73,113.93,46542.0,113.8,113.94,113.73,113.93,46542.0
2018-07-30 15:00:00,113.89,113.99,113.68,113.76,59882.0,113.89,113.99,113.68,113.76,59882.0
2018-07-30 15:30:00,113.76,113.96,113.51,113.54,138739.0,113.76,113.96,113.51,113.54,138739.0
2018-07-31 09:30:00,113.84,114.18,107.99,110.05,727269.0,113.84,114.18,107.99,110.05,727269.0
2018-07-31 10:00:00,110.15,110.63,109.66,110.47,264405.0,110.15,110.63,109.66,110.47,264405.0
2018-07-31 10:30:00,110.42,111.47,110.37,111.24,166023.0,110.42,111.47,110.37,111.24,166023.0
2018-07-31 11:00:00,111.24,111.92,111.1,111.78,83254.0,111.24,111.92,111.1,111.78,83254.0
2018-07-31 11:30:00,111.79,112.14,111.56,112.06,70870.0,111.79,112.14,111.56,112.06,70870.0
2018-07-31 12:00:00,112.09,112.58,112.06,112.54,51910.0,112.09,112.58,112.06,112.54,51910.0
2018-07-31 12:30:00,112.54,112.56,112.25,112.43,61826.0,112.54,112.56,112.25,112.43,61826.0
2018-07-31 13:00:00,112.41,112.68,112.11,112.64,47568.0,112.41,112.68,112.11,112.64,47568.0
2018-07-31 13:30:00,112.65,112.8,112.57,112.68,34031.0,112.65,112.8,112.57,112.68,34031.0
2018-07-31 14:00:00,112.67,112.68,112.36,112.48,106389.0,112.67,112.68,112.36,112.48,106389.0
2018-07-31 14:30:00,112.48,112.53,112.3,112.41,185677.0,112.48,112.53,112.3,112.41,185677.0
2018-07-31 15:00:00,112.4,112.79,112.29,112.68,105529.0,112.4,112.79,112.29,112.68,105529.0
2018-07-31 15:30:00,112.69,112.78,112.51,112.67,190546.0,112.69,112.78,112.51,112.67,190546.0
2018-08-01 09:30:00,111.35,111.96,110.21,111.28,156223.0,111.35,111.96,110.21,111.28,156223.0
2018-08-01 10:00:00,111.33,111.71,110.85,111.25,144746.0,111.33,111.71,110.85,111.25,144746.0
2018-08-01 10:30:00,111.3,111.98,111.07,111.78,103652.0,111.3,111.98,111.07,111.78,103652.0
2018-08-01 11:00:00,111.78,112.26,111.71,111.9,59904.0,111.78,112.26,111.71,111.9,59904.0
2018-08-01 11:30:00,111.92,112.05,111.63,112.02,50000.0,111.92,112.05,111.63,112.02,50000.0
2018-08-01 12:00:00,112.02,112.64,111.98,112.5,37773.0,112.02,112.64,111.98,112.5,37773.0
2018-08-01 12:30:00,112.49,112.54,111.87,111.96,53712.0,112.49,112.54,111.87,111.96,53712.0
2018-08-01 13:00:00,111.96,112.1,111.66,111.85,43064.0,111.96,112.1,111.66,111.85,43064.0
2018-08-01 13:30:00,111.87,112.05,111.84,112.02,34404.0,111.87,112.05,111.84,112.02,34404.0
2018-08-01 14:00:00,112.02,112.09,111.65,112.02,55659.0,112.02,112.09,111.65,112.02,55659.0
2018-08-01 14:30:00,112.03,112.11,111.81,112.01,48486.0,112.03,112.11,111.81,112.01,48486.0
2018-08-01 15:00:00,112.05,112.17,111.99,112.16,49613.0,112.05,112.17,111.99,112.16,49613.0
2018-08-01 15:30:00,112.16,112.2,111.83,111.97,189109.0,112.16,112.2,111.83,111.97,189109.0
2018-08-02 09:30:00,111.67,112.17,110.71,112.06,84665.0,111.67,112.17,110.71,112.06,84665.0
2018-08-02 10:00:00,112.13,112.6,112.01,112.39,83648.0,112.13,112.6,112.01,112.39,83648.0
2018-08-02 10:30:00,112.38,112.63,112.2,112.2,93085.0,112.38,112.63,112.2,112.2,93085.0
2018-08-02 11:00:00,112.24,112.33,112.06,112.22,98524.0,112.24,112.33,112.06,112.22,98524.0
2018-08-02 11:30:00,112.24,112.67,112.24,112.59,58042.0,112.24,112.67,112.24,112.59,58042.0
2018-08-02 12:00:00,112.58,112.93,112.52,112.71,48708.0,112.58,112.93,112.52,112.71,48708.0
2018-08-02 12:30:00,112.72,112.91,112.62,112.84,45017.0,112.72,112.91,112.62,112.84,45017.0
2018-08-02 13:00:00,112.84,113.24,112.84,113.01,44638.0,112.84,113.24,112.84,113.01,44638.0
2018-08-02 13:30:00,113.04,113.15,112.91,113.06,71150.0,113.04,113.15,112.91,113.06,71150.0
2018-08-02 14:00:00,113.06,113.18,112.9,112.93,40225.0,113.06,113.18,112.9,112.93,40225.0
2018-08-02 14:30:00,112.92,113.17,112.9,113.17,51125.0,112.92,113.17,112.9,113.17,51125.0
2018-08-02 15:00:00,113.15,113.29,113.12,113.29,71670.0,113.15,113.29,113.12,113.29,71670.0
2018-08-02 15:30:00,113.28,113.42,113.06,113.13,197743.0,113.28,113.42,113.06,113.13,197743.0
2018-08-03 09:30:00,113.0,113.5,112.19,112.83,99198.0,113.0,113.5,112.19,112.83,99198.0
2018-08-03 10:00:00,112.82,113.39,112.62,113.39,44766.0,112.82,113.39,112.62,113.39,44766.0
2018-08-03 10:30:00,113.31,113.31,112.71,113.01,53340.0,113.31,113.31,112.71,113.01,53340.0
2018-08-03 11:00:00,113.04,113.24,112.76,112.82,48327.0,113.04,113.24,112.76,112.82,48327.0
2018-08-03 11:30:00,112.82,112.86,112.6,112.73,30760.0,112.82,112.86,112.6,112.73,30760.0
2018-08-03 12:00:00,112.68,113.1,112.68,113.07,30360.0,112.68,113.1,112.68,113.07,30360.0
2018-08-03 12:30:00,113.04,113.21,112.87,112.9,23424.0,113.04,113.21,112.87,112.9,23424.0
2018-08-03 13:00:00,112.95,113.11,112.91,113.07,20576.0,112.95,113.11,112.91,113.07,20576.0
2018-08-03 13:30:00,113.07,113.38,112.97,113.3,25980.0,113.07,113.38,112.97,113.3,25980.0
2018-08-03 14:00:00,113.31,113.4,113.1,113.18,31191.0,113.31,113.4,113.1,113.18,31191.0
2018-08-03 14:30:00,113.13,113.2,113.0,113.15,45254.0,113.13,113.2,113.0,113.15,45254.0
2018-08-03 15:00:00,113.13,113.2,113.01,113.1,42815.0,113.13,113.2,113.01,113.1,42815.0
2018-08-03 15:30:00,113.12,113.18,113.01,113.12,89394.0,113.12,113.18,113.01,113.12,89394.0
2018-08-06 09:30:00,113.12,114.43,112.75,114.34,56188.0,113.12,114.43,112.75,114.34,56188.0
2018-08-06 10:00:00,114.37,114.79,114.04,114.2,69174.0,114.37,114.79,114.04,114.2,69174.0
2018-08-06 10:30:00,114.16,114.3,113.91,114.11,27415.0,114.16,114.3,113.91,114.11,27415.0
2018-08-06 11:00:00,114.14,114.34,114.05,114.17,38814.0,114.14,114.34,114.05,114.17,38814.0
2018-08-06 11:30:00,114.16,114.46,114.01,114.23,59209.0,114.16,114.46,114.01,114.23,59209.0
2018-08-06 12:00:00,114.16,114.29,114.03,114.15,28930.0,114.16,114.29,114.03,114.15,28930.0
2018-08-06 12:30:00,114.17,114.36,114.14,114.36,17096.0,114.17,114.36,114.14,114.36,17096.0
2018-08-06 13:00:00,114.39,114.49,114.24,114.38,28890.0,114.39,114.49,114.24,114.38,28890.0
2018-08-06 13:30:00,114.37,114.38,114.14,114.21,23008.0,114.37,114.38,114.14,114.21,23008.0
2018-08-06 14:00:00,114.21,114.32,114.15,114.32,23967.0,114.21,114.32,114.15,114.32,23967.0
2018-08-06 14:30:00,114.3,114.33,114.23,114.24,32696.0,114.3,114.33,114.23,114.24,32696.0
2018-08-06 15:00:00,114.23,114.29,114.16,114.27,50891.0,114.23,114.29,114.16,114.27,50891.0
2018-08-06 15:30:00,114.26,114.29,114.1,114.19,116673.0,114.26,114.29,114.1,114.19,116673.0
2018-08-07 09:30:00,113.98,114.69,113.82,113.95,51316.0,113.98,114.69,113.82,113.95,51316.0
2018-08-07 10:00:00,113.97,114.25,113.95,114.23,34558.0,113.97,114.25,113.95,114.23,34558.0
2018-08-07 10:30:00,114.25,114.29,113.27,113.34,83491.0,114.25,114.29,113.27,113.34,83491.0
2018-08-07 11:00:00,113.34,113.72,113.2,113.28,67331.0,113.34,113.72,113.2,113.28,67331.0
2018-08-07 11:30:00,113.22,113.49,112.95,113.44,81784.0,113.22,113.49,112.95,113.44,81784.0
2018-08-07 12:00:00,113.47,113.54,113.36,113.51,35342.0,113.47,113.54,113.36,113.51,35342.0
2018-08-07 12:30:00,113.52,113.67,113.43,113.62,33557.0,113.52,113.67,113.43,113.62,33557.0
2018-08-07 13:00:00,113.6,113.62,113.39,113.42,52084.0,113.6,113.62,113.39,113.42,52084.0
2018-08-07 13:30:00,113.38,113.53,112.4,112.41,161920.0,113.38,113.53,112.4,112.41,161920.0
2018-08-07 14:00:00,112.43,113.36,112.35,113.28,79081.0,112.43,113.36,112.35,113.28,79081.0
2018-08-07 14:30:00,113.28,113.33,113.15,113.16,20702.0,113.28,113.33,113.15,113.16,20702.0
2018-08-07 15:00:00,113.18,113.2,113.08,113.13,36993.0,113.18,113.2,113.08,113.13,36993.0
2018-08-07 15:30:00,113.12,113.17,112.5,113.13,401570.0,113.12,113.17,112.5,113.13,401570.0
2018-08-08 09:30:00,113.13,113.85,112.72,112.99,152099.0,113.13,113.85,112.72,112.99,152099.0
2018-08-08 10:00:00,113.0,113.39,112.88,113.04,90293.0,113.0,113.39,112.88,113.04,90293.0
2018-08-08 10:30:00,113.03,113.7,113.02,113.7,55024.0,113.03,113.7,113.02,113.7,55024.0
2018-08-08 11:00:00,113.64,113.91,113.64,113.82,37546.0,113.64,113.91,113.64,113.82,37546.0
2018-08-08 11:30:00,113.8,113.91,113.41,113.48,21102.0,113.8,113.91,113.41,113.48,21102.0
2018-08-08 12:00:00,113.5,113.68,113.46,113.47,26312.0,113.5,113.68,113.46,113.47,26312.0
2018-08-08 12:30:00,113.52,113.7,113.38,113.38,34899.0,113.52,113.7,113.38,113.38,34899.0
2018-08-08 13:00:00,113.42,113.45,113.07,113.07,24460.0,113.42,113.45,113.07,113.07,24460.0
2018-08-08 13:30:00,113.08,113.33,112.84,113.27,92869.0,113.08,113.33,112.84,113.27,92869.0
2018-08-08 14:00:00,113.28,113.63,113.16,113.48,32576.0,113.28,113.63,113.16,113.48,32576.0
2018-08-08 14:30:00,113.47,113.52,113.19,113.39,105703.0,113.47,113.52,113.19,113.39,105703.0
2018-08-08 15:00:00,113.37,113.52,113.34,113.45,35503.0,113.37,113.52,113.34,113.45,35503.0
2018-08-08 15:30:00,113.45,113.62,113.31,113.37,86485.0,113.45,113.62,113.31,113.37,86485.0
2018-08-09 09:30:00,113.74,114.66,113.57,113.92,50058.0,113.74,114.66,113.57,113.92,50058.0
2018-08-09 10:00:00,113.94,114.6,113.92,114.49,48596.0,113.94,114.6,113.92,114.49,48596.0
2018-08-09 10:30:00,114.47,114.58,114.38,114.51,48392.0,114.47,114.58,114.38,114.51,48392.0
2018-08-09 11:00:00,114.49,114.51,114.12,114.31,47653.0,114.49,114.51,114.12,114.31,47653.0
2018-08-09 11:30:00,114.29,114.45,114.19,114.33,32268.0,114.29,114.45,114.19,114.33,32268.0
2018-08-09 12:00:00,114.31,114.36,114.17,114.28,33301.0,114.31,114.36,114.17,114.28,33301.0
2018-08-09 12:30:00,114.23,114.43,114.22,114.38,21960.0,114.23,114.43,114.22,114.38,21960.0
2018-08-09 13:00:00,114.35,114.36,114.12,114.12,20176.0,114.35,114.36,114.12,114.12,20176.0
2018-08-09 13:30:00,114.12,114.19,114.05,114.09,21093.0,114.12,114.19,114.05,114.09,21093.0
2018-08-09 14:00:00,114.07,114.08,113.89,113.99,31109.0,114.07,114.08,113.89,113.99,31109.0
2018-08-09 14:30:00,113.96,114.11,113.93,113.98,24479.0,113.96,114.11,113.93,113.98,24479.0
2018-08-09 15:00:00,113.98,114.03,113.89,114.01,33989.0,113.98,114.03,113.89,114.01,33989.0
2018-08-09 15:30:00,114.02,114.06,113.71,113.78,100231.0,114.02,114.06,113.71,113.78,100231.0
2018-08-10 09:30:00,113.41,113.77,113.04,113.46,36226.0,113.41,113.77,113.04,113.46,36226.0
2018-08-10 10:00:00,113.41,113.72,113.25,113.66,31792.0,113.41,113.72,113.25,113.66,31792.0
2018-08-10 10:30:00,113.65,113.91,113.57,113.77,39045.0,113.65,113.91,113.57,113.77,39045.0
2018-08-10 11:00:00,113.81,113.88,113.74,113.77,21706.0,113.81,113.88,113.74,113.77,21706.0
2018-08-10 11:30:00,113.75,113.91,113.73,113.87,25272.0,113.75,113.91,113.73,113.87,25272.0
2018-08-10 12:00:00,113.86,113.87,113.57,113.59,20570.0,113.86,113.87,113.57,113.59,20570.0
2018-08-10 12:30:00,113.57,113.72,113.48,113.58,28538.0,113.57,113.72,113.48,113.58,28538.0
2018-08-10 13:00:00,113.62,113.81,113.57,113.69,19674.0,113.62,113.81,113.57,113.69,19674.0
2018-08-10 13:30:00,113.68,113.7,113.46,113.57,16736.0,113.68,113.7,113.46,113.57,16736.0
2018-08-10 14:00:00,113.62,113.72,113.47,113.47,21189.0,113.62,113.72,113.47,113.47,21189.0
2018-08-10 14:30:00,113.48,113.58,113.45,113.57,19538.0,113.48,113.58,113.45,113.57,19538.0
2018-08-10 15:00:00,113.56,113.89,113.49,113.8,30789.0,113.56,113.89,113.49,113.8,30789.0
2018-08-10 15:30:00,113.81,113.82,113.66,113.71,51584.0,113.81,113.82,113.66,113.71,51584.0
2018-08-13 09:30:00,114.14,114.73,113.79,114.52,48160.0,114.14,114.73,113.79,114.52,48160.0
2018-08-13 10:00:00,114.52,114.92,114.47,114.53,39928.0,114.52,114.92,114.47,114.53,39928.0
2018-08-13 10:30:00,114.6,114.61,114.27,114.38,21024.0,114.6,114.61,114.27,114.38,21024.0
2018-08-13 11:00:00,114.37,114.4,113.78,113.8,25531.0,114.37,114.4,113.78,113.8,25531.0
2018-08-13 11:30:00,113.78,113.79,113.49,113.57,19886.0,113.78,113.79,113.49,113.57,19886.0
2018-08-13 12:00:00,113.51,113.64,112.91,113.03,14044.0,113.51,113.64,112.91,113.03,14044.0
2018-08-13 12:30:00,113.04,113.24,112.99,113.23,24806.0,113.04,113.24,112.99,113.23,24806.0
2018-08-13 13:00:00,113.2,113.39,113.1,113.36,14671.0,113.2,113.39,113.1,113.36,14671.0
2018-08-13 13:30:00,113.38,113.65,113.38,113.54,14447.0,113.38,113.65,113.38,113.54,14447.0
2018-08-13 14:00:00,113.58,113.75,113.58,113.71,16815.0,113.58,113.75,113.58,113.71,16815.0
2018-08-13 14:30:00,113.71,113.76,113.56,113.67,14450.0,113.71,113.76,113.56,113.67,14450.0
2018-08-13 15:00:00,113.61,113.73,113.56,113.57,25001.0,113.61,113.73,113.56,113.57,25001.0
2018-08-13 15:30:00,113.58,113.68,113.18,113.29,121212.0,113.58,113.68,113.18,113.29,121212.0
2018-08-14 09:30:00,113.06,113.59,112.94,113.45,52994.0,113.06,113.59,112.94,113.45,52994.0
2018-08-14 10:00:00,113.45,113.54,112.86,113.14,57760.0,113.45,113.54,112.86,113.14,57760.0
2018-08-14 10:30:00,113.14,113.76,113.1,113.73,54745.0,113.14,113.76,113.1,113.73,54745.0
2018-08-14 11:00:00,113.76,114.25,113.68,114.19,48825.0,113.76,114.25,113.68,114.19,48825.0
2018-08-14 11:30:00,114.22,114.24,113.68,114.0,42656.0,114.22,114.24,113.68,114.0,42656.0
2018-08-14 12:00:00,114.0,114.25,113.96,114.02,60170.0,114.0,114.25,113.96,114.02,60170.0
2018-08-14 12:30:00,114.02,114.26,113.95,114.25,50490.0,114.02,114.26,113.95,114.25,50490.0
2018-08-14 13:00:00,114.25,114.47,114.19,114.29,66236.0,114.25,114.47,114.19,114.29,66236.0
2018-08-14 13:30:00,114.31,114.54,114.24,114.42,62053.0,114.31,114.54,114.24,114.42,62053.0
2018-08-14 14:00:00,114.42,114.53,114.25,114.5,34219.0,114.42,114.53,114.25,114.5,34219.0
2018-08-14 14:30:00,114.54,114.84,114.3,114.43,113759.0,114.54,114.84,114.3,114.43,113759.0
2018-08-14 15:00:00,114.41,114.52,114.32,114.52,35510.0,114.41,114.52,114.32,114.52,35510.0
2018-08-14 15:30:00,114.51,114.51,114.16,114.23,112167.0,114.51,114.51,114.16,114.23,112167.0
2018-08-15 09:30:00,113.12,114.17,112.0,113.65,65508.0,113.12,114.17,112.0,113.65,65508.0
2018-08-15 10:00:00,113.62,113.62,112.75,112.8,67800.0,113.62,113.62,112.75,112.8,67800.0
2018-08-15 10:30:00,112.8,113.12,112.5,112.67,52633.0,112.8,113.12,112.5,112.67,52633.0
2018-08-15 11:00:00,112.61,113.25,112.53,113.11,41839.0,112.61,113.25,112.53,113.11,41839.0
2018-08-15 11:30:00,113.08,113.09,112.77,112.96,24551.0,113.08,113.09,112.77,112.96,24551.0
2018-08-15 12:00:00,112.98,113.31,112.83,113.25,23362.0,112.98,113.31,112.83,113.25,23362.0
2018-08-15 12:30:00,113.26,113.41,113.19,113.31,20985.0,113.26,113.41,113.19,113.31,20985.0
2018-08-15 13:00:00,113.25,113.53,113.25,113.33,22584.0,113.25,113.53,113.25,113.33,22584.0
2018-08-15 13:30:00,113.38,113.65,113.32,113.61,27060.0,113.38,113.65,113.32,113.61,27060.0
2018-08-15 14:00:00,113.59,113.66,113.35,113.47,28178.0,113.59,113.66,113.35,113.47,28178.0
2018-08-15 14:30:00,113.49,113.67,113.41,113.64,31482.0,113.49,113.67,113.41,113.64,31482.0
2018-08-15 15:00:00,113.7,113.96,113.68,113.89,45455.0,113.7,113.96,113.68,113.89,45455.0
2018-08-15 15:30:00,113.92,113.98,113.72,113.84,58876.0,113.92,113.98,113.72,113.84,58876.0
2018-08-16 09:30:00,114.24,114.38,113.95,114.19,42769.0,114.24,114.38,113.95,114.19,42769.0
2018-08-16 10:00:00,114.22,114.45,114.11,114.44,36805.0,114.22,114.45,114.11,114.44,36805.0
2018-08-16 10:30:00,114.39,114.44,114.15,114.28,35487.0,114.39,114.44,114.15,114.28,35487.0
2018-08-16 11:00:00,114.28,114.43,114.22,114.39,9566.0,114.28,114.43,114.22,114.39,9566.0
2018-08-16 11:30:00,114.41,114.41,114.22,114.3,10418.0,114.41,114.41,114.22,114.3,10418.0
2018-08-16 12:00:00,114.32,114.34,114.22,114.26,12569.0,114.32,114.34,114.22,114.26,12569.0
2018-08-16 12:30:00,114.28,114.38,114.25,114.3,11186.0,114.28,114.38,114.25,114.3,11186.0
2018-08-16 13:00:00,114.3,114.34,114.22,114.34,9060.0,114.3,114.34,114.22,114.34,9060.0
2018-08-16 13:30:00,114.31,114.34,114.25,114.25,11426.0,114.31,114.34,114.25,114.25,11426.0
2018-08-16 14:00:00,114.25,114.46,114.25,114.29,14887.0,114.25,114.46,114.25,114.29,14887.0
2018-08-16 14:30:00,114.26,114.34,114.19,114.25,20308.0,114.26,114.34,114.19,114.25,20308.0
2018-08-16 15:00:00,114.24,114.41,114.24,114.38,21793.0,114.24,114.41,114.24,114.38,21793.0
2018-08-16 15:30:00,114.38,114.38,114.2,114.32,65935.0,114.38,114.38,114.2,114.32,65935.0
2018-08-17 09:30:00,114.33,114.63,113.96,114.27,39204.0,114.33,114.63,113.96,114.27,39204.0
2018-08-17 10:00:00,114.23,114.59,114.09,114.46,43262.0,114.23,114.59,114.09,114.46,43262.0
2018-08-17 10:30:00,114.48,114.6,114.16,114.22,43296.0,114.48,114.6,114.16,114.22,43296.0
2018-08-17 11:00:00,114.19,114.45,114.13,114.42,23721.0,114.19,114.45,114.13,114.42,23721.0
2018-08-17 11:30:00,114.44,114.6,114.39,114.58,19448.0,114.44,114.6,114.39,114.58,19448.0
2018-08-17 12:00:00,114.57,114.57,114.41,114.57,37191.0,114.57,114.57,114.41,114.57,37191.0
2018-08-17 12:30:00,114.57,114.58,114.36,114.36,17686.0,114.57,114.58,114.36,114.36,17686.0
2018-08-17 13:00:00,114.37,114.46,114.37,114.42,17200.0,114.37,114.46,114.37,114.42,17200.0
2018-08-17 13:30:00,114.42,114.47,114.27,114.46,21067.0,114.42,114.47,114.27,114.46,21067.0
2018-08-17 14:00:00,114.48,114.97,114.47,114.94,36390.0,114.48,114.97,114.47,114.94,36390.0
2018-08-17 14:30:00,114.92,114.96,114.8,114.94,31976.0,114.92,114.96,114.8,114.94,31976.0
2018-08-17 15:00:00,114.94,114.97,114.82,114.94,36930.0,114.94,114.97,114.82,114.94,36930.0
2018-08-17 15:30:00,114.95,115.08,114.91,114.96,141095.0,114.95,115.08,114.91,114.96,141095.0
2018-08-20 09:30:00,115.0,115.15,114.65,114.95,31038.0,115.0,115.15,114.65,114.95,31038.0
2018-08-20 10:00:00,115.0,115.0,114.39,114.74,28308.0,115.0,115.0,114.39,114.74,28308.0
2018-08-20 10:30:00,114.67,114.71,114.39,114.48,22754.0,114.67,114.71,114.39,114.48,22754.0
2018-08-20 11:00:00,114.47,114.65,114.34,114.57,13369.0,114.47,114.65,114.34,114.57,13369.0
2018-08-20 11:30:00,114.58,114.77,114.54,114.68,15688.0,114.58,114.77,114.54,114.68,15688.0
2018-08-20 12:00:00,114.66,114.82,114.66,114.78,11899.0,114.66,114.82,114.66,114.78,11899.0
2018-08-20 12:30:00,114.78,114.91,114.78,114.87,21001.0,114.78,114.91,114.78,114.87,21001.0
2018-08-20 13:00:00,114.89,115.12,114.89,115.11,28065.0,114.89,115.12,114.89,115.11,28065.0
2018-08-20 13:30:00,115.1,115.16,115.0,115.03,17396.0,115.1,115.16,115.0,115.03,17396.0
2018-08-20 14:00:00,115.0,115.03,114.86,114.93,17255.0,115.0,115.03,114.86,114.93,17255.0
2018-08-20 14:30:00,114.91,115.0,114.89,114.97,16582.0,114.91,115.0,114.89,114.97,16582.0
2018-08-20 15:00:00,114.98,115.04,114.93,114.97,26983.0,114.98,115.04,114.93,114.97,26983.0
2018-08-20 15:30:00,114.97,115.01,114.76,114.83,95677.0,114.97,115.01,114.76,114.83,95677.0
2018-08-21 09:30:00,115.0,115.5,114.63,115.06,42261.0,115.0,115.5,114.63,115.06,42261.0
2018-08-21 10:00:00,115.07,115.07,114.22,114.8,94034.0,115.07,115.07,114.22,114.8,94034.0
2018-08-21 10:30:00,114.85,114.9,114.72,114.8,28990.0,114.85,114.9,114.72,114.8,28990.0
2018-08-21 11:00:00,114.83,114.84,114.39,114.45,28258.0,114.83,114.84,114.39,114.45,28258.0
2018-08-21 11:30:00,114.44,114.73,114.38,114.69,22318.0,114.44,114.73,114.38,114.69,22318.0
2018-08-21 12:00:00,114.64,114.8,114.57,114.66,14804.0,114.64,114.8,114.57,114.66,14804.0
2018-08-21 12:30:00,114.63,114.79,114.6,114.77,18825.0,114.63,114.79,114.6,114.77,18825.0
2018-08-21 13:00:00,114.78,114.8,114.58,114.61,15542.0,114.78,114.8,114.58,114.61,15542.0
2018-08-21 13:30:00,114.62,114.64,114.45,114.45,21372.0,114.62,114.64,114.45,114.45,21372.0
2018-08-21 14:00:00,114.42,114.44,114.29,114.32,17313.0,114.42,114.44,114.29,114.32,17313.0
2018-08-21 14:30:00,114.3,114.32,114.15,114.26,59997.0,114.3,114.32,114.15,114.26,59997.0
2018-08-21 15:00:00,114.28,114.5,114.24,114.47,36420.0,114.28,114.5,114.24,114.47,36420.0
2018-08-21 15:30:00,114.46,114.46,114.22,114.33,97371.0,114.46,114.46,114.22,114.33,97371.0
2018-08-22 09:30:00,114.0,114.9,113.98,114.65,24586.0,114.0,114.9,113.98,114.65,24586.0
2018-08-22 10:00:00,114.72,114.99,114.55,114.79,34971.0,114.72,114.99,114.55,114.79,34971.0
2018-08-22 10:30:00,114.82,115.5,114.7,115.0,41542.0,114.82,115.5,114.7,115.0,41542.0
2018-08-22 11:00:00,115.01,115.11,114.9,114.92,28253.0,115.01,115.11,114.9,114.92,28253.0
2018-08-22 11:30:00,114.96,115.47,114.96,115.13,18748.0,114.96,115.47,114.96,115.13,18748.0
2018-08-22 12:00:00,115.14,115.67,115.07,115.36,67829.0,115.14,115.67,115.07,115.36,67829.0
2018-08-22 12:30:00,115.33,115.37,115.19,115.19,18059.0,115.33,115.37,115.19,115.19,18059.0
2018-08-22 13:00:00,115.15,115.15,115.02,115.07,11387.0,115.15,115.15,115.02,115.07,11387.0
2018-08-22 13:30:00,115.08,115.55,115.0,115.03,19103.0,115.08,115.55,115.0,115.03,19103.0
2018-08-22 14:00:00,115.01,115.33,115.0,115.25,32521.0,115.01,115.33,115.0,115.25,32521.0
2018-08-22 14:30:00,115.24,115.6,115.22,115.48,45778.0,115.24,115.6,115.22,115.48,45778.0
2018-08-22 15:00:00,115.49,115.57,115.48,115.54,27215.0,115.49,115.57,115.48,115.54,27215.0
2018-08-22 15:30:00,115.53,115.55,115.25,115.34,89385.0,115.53,115.55,115.25,115.34,89385.0
2018-08-23 09:30:00,115.23,115.95,114.9,115.18,37248.0,115.23,115.95,114.9,115.18,37248.0
2018-08-23 10:00:00,115.18,115.54,115.05,115.43,33707.0,115.18,115.54,115.05,115.43,33707.0
2018-08-23 10:30:00,115.4,115.63,115.37,115.38,87644.0,115.4,115.63,115.37,115.38,87644.0
2018-08-23 11:00:00,115.36,115.42,114.86,115.0,22606.0,115.36,115.42,114.86,115.0,22606.0
2018-08-23 11:30:00,114.94,115.2,114.85,115.2,18182.0,114.94,115.2,114.85,115.2,18182.0
2018-08-23 12:00:00,115.19,115.47,115.17,115.47,12491.0,115.19,115.47,115.17,115.47,12491.0
2018-08-23 12:30:00,115.46,115.52,115.37,115.5,18894.0,115.46,115.52,115.37,115.5,18894.0
2018-08-23 13:00:00,115.54,115.55,115.38,115.55,12180.0,115.54,115.55,115.38,115.55,12180.0
2018-08-23 13:30:00,115.55,115.62,115.44,115.62,9760.0,115.55,115.62,115.44,115.62,9760.0
2018-08-23 14:00:00,115.62,115.76,115.62,115.69,16775.0,115.62,115.76,115.62,115.69,16775.0
2018-08-23 14:30:00,115.69,115.76,115.63,115.75,15687.0,115.69,115.76,115.63,115.75,15687.0
2018-08-23 15:00:00,115.76,115.81,115.72,115.74,30668.0,115.76,115.81,115.72,115.74,30668.0
2018-08-23 15:30:00,115.75,115.76,115.34,115.41,76398.0,115.75,115.76,115.34,115.41,76398.0
2018-08-24 09:30:00,115.9,116.19,115.73,116.14,40140.0,115.9,116.19,115.73,116.14,40140.0
2018-08-24 10:00:00,116.03,116.43,116.03,116.43,35464.0,116.03,116.43,116.03,116.43,35464.0
2018-08-24 10:30:00,116.36,116.43,115.73,115.92,107000.0,116.36,116.43,115.73,115.92,107000.0
2018-08-24 11:00:00,115.99,116.14,115.5,116.03,57567.0,115.99,116.14,115.5,116.03,57567.0
2018-08-24 11:30:00,116.02,116.48,116.0,116.25,43071.0,116.02,116.48,116.0,116.25,43071.0
2018-08-24 12:00:00,116.27,116.29,116.14,116.2,63637.0,116.27,116.29,116.14,116.2,63637.0
2018-08-24 12:30:00,116.21,116.22,115.69,115.83,129682.0,116.21,116.22,115.69,115.83,129682.0
2018-08-24 13:00:00,115.87,116.08,115.87,115.89,18057.0,115.87,116.08,115.87,115.89,18057.0
2018-08-24 13:30:00,115.9,115.9,115.72,115.77,26919.0,115.9,115.9,115.72,115.77,26919.0
2018-08-24 14:00:00,115.77,115.88,115.72,115.85,29409.0,115.77,115.88,115.72,115.85,29409.0
2018-08-24 14:30:00,115.84,116.04,115.84,115.97,40224.0,115.84,116.04,115.84,115.97,40224.0
2018-08-24 15:00:00,115.96,115.99,115.77,115.78,79034.0,115.96,115.99,115.77,115.78,79034.0
2018-08-24 15:30:00,115.76,115.8,115.68,115.76,93529.0,115.76,115.8,115.68,115.76,93529.0
2018-08-27 09:30:00,115.6,115.6,114.79,115.08,87045.0,115.6,115.6,114.79,115.08,87045.0
2018-08-27 10:00:00,115.05,115.83,114.93,115.62,57535.0,115.05,115.83,114.93,115.62,57535.0
2018-08-27 10:30:00,115.62,115.92,115.51,115.8,53881.0,115.62,115.92,115.51,115.8,53881.0
2018-08-27 11:00:00,115.83,115.84,115.33,115.65,49867.0,115.83,115.84,115.33,115.65,49867.0
2018-08-27 11:30:00,115.65,115.69,115.27,115.35,84909.0,115.65,115.69,115.27,115.35,84909.0
2018-08-27 12:00:00,115.32,115.33,114.67,115.24,95312.0,115.32,115.33,114.67,115.24,95312.0
2018-08-27 12:30:00,115.29,115.37,115.15,115.26,48899.0,115.29,115.37,115.15,115.26,48899.0
2018-08-27 13:00:00,115.27,115.33,115.17,115.24,41543.0,115.27,115.33,115.17,115.24,41543.0
2018-08-27 13:30:00,115.21,115.3,114.76,114.97,102095.0,115.21,115.3,114.76,114.97,102095.0
2018-08-27 14:00:00,114.98,115.32,114.95,115.22,46039.0,114.98,115.32,114.95,115.22,46039.0
2018-08-27 14:30:00,115.22,115.4,115.13,115.33,188021.0,115.22,115.4,115.13,115.33,188021.0
2018-08-27 15:00:00,115.31,115.33,115.24,115.29,145368.0,115.31,115.33,115.24,115.29,145368.0
2018-08-27 15:30:00,115.27,115.59,115.25,115.38,184147.0,115.27,115.59,115.25,115.38,184147.0
2018-08-28 09:30:00,115.01,115.14,114.44,114.94,82284.0,115.01,115.14,114.44,114.94,82284.0
2018-08-28 10:00:00,114.97,115.47,114.93,115.24,102519.0,114.97,115.47,114.93,115.24,102519.0
2018-08-28 10:30:00,115.25,115.3,115.02,115.06,83046.0,115.25,115.3,115.02,115.06,83046.0
2018-08-28 11:00:00,115.06,115.19,115.03,115.14,54201.0,115.06,115.19,115.03,115.14,54201.0
2018-08-28 11:30:00,115.14,115.17,114.9,114.92,32656.0,115.14,115.17,114.9,114.92,32656.0
2018-08-28 12:00:00,114.93,115.25,114.91,115.2,26305.0,114.93,115.25,114.91,115.2,26305.0
2018-08-28 12:30:00,115.24,115.39,115.22,115.29,54574.0,115.24,115.39,115.22,115.29,54574.0
2018-08-28 13:00:00,115.28,115.36,115.22,115.26,63761.0,115.28,115.36,115.22,115.26,63761.0
2018-08-28 13:30:00,115.25,115.53,115.13,115.51,50879.0,115.25,115.53,115.13,115.51,50879.0
2018-08-28 14:00:00,115.5,115.55,115.46,115.49,39028.0,115.5,115.55,115.46,115.49,39028.0
2018-08-28 14:30:00,115.49,115.87,115.49,115.65,49168.0,115.49,115.87,115.49,115.65,49168.0
2018-08-28 15:00:00,115.65,115.69,115.56,115.59,57091.0,115.65,115.69,115.56,115.59,57091.0
2018-08-28 15:30:00,115.6,115.78,115.52,115.77,107641.0,115.6,115.78,115.52,115.77,107641.0
2018-08-29 09:30:00,116.08,116.32,115.73,116.16,145544.0,116.08,116.32,115.73,116.16,145544.0
2018-08-29 10:00:00,116.15,116.71,115.88,116.66,70265.0,116.15,116.71,115.88,116.66,70265.0
2018-08-29 10:30:00,116.65,117.16,116.58,116.96,76185.0,116.65,117.16,116.58,116.96,76185.0
2018-08-29 11:00:00,116.97,117.05,116.68,116.69,103651.0,116.97,117.05,116.68,116.69,103651.0
2018-08-29 11:30:00,116.69,117.23,116.63,117.21,31187.0,116.69,117.23,116.63,117.21,31187.0
2018-08-29 12:00:00,117.19,117.29,117.0,117.25,46762.0,117.19,117.29,117.0,117.25,46762.0
2018-08-29 12:30:00,117.25,117.38,117.17,117.3,34480.0,117.25,117.38,117.17,117.3,34480.0
2018-08-29 13:00:00,117.32,117.44,117.3,117.38,47266.0,117.32,117.44,117.3,117.38,47266.0
2018-08-29 13:30:00,117.38,117.49,117.37,117.47,37462.0,117.38,117.49,117.37,117.47,37462.0
2018-08-29 14:00:00,117.48,117.54,117.44,117.5,37842.0,117.48,117.54,117.44,117.5,37842.0
2018-08-29 14:30:00,117.5,117.89,117.46,117.86,58145.0,117.5,117.89,117.46,117.86,58145.0
2018-08-29 15:00:00,117.87,118.0,117.85,117.91,74797.0,117.87,118.0,117.85,117.91,74797.0
2018-08-29 15:30:00,117.9,118.01,117.62,117.66,215330.0,117.9,118.01,117.62,117.66,215330.0
2018-08-30 09:30:00,117.3,117.4,116.67,116.74,88454.0,117.3,117.4,116.67,116.74,88454.0
2018-08-30 10:00:00,116.73,116.9,116.67,116.77,68552.0,116.73,116.9,116.67,116.77,68552.0
2018-08-30 10:30:00,116.77,116.91,116.69,116.82,112954.0,116.77,116.91,116.69,116.82,112954.0
2018-08-30 11:00:00,116.87,117.31,116.77,117.04,73990.0,116.87,117.31,116.77,117.04,73990.0
2018-08-30 11:30:00,117.01,117.12,116.95,117.05,34831.0,117.01,117.12,116.95,117.05,34831.0
2018-08-30 12:00:00,117.05,117.33,117.05,117.27,23563.0,117.05,117.33,117.05,117.27,23563.0
2018-08-30 12:30:00,117.35,117.38,117.2,117.33,24912.0,117.35,117.38,117.2,117.33,24912.0
2018-08-30 13:00:00,117.38,117.59,117.37,117.58,20068.0,117.38,117.59,117.37,117.58,20068.0
2018-08-30 13:30:00,117.62,117.74,117.58,117.73,37117.0,117.62,117.74,117.58,117.73,37117.0
2018-08-30 14:00:00,117.74,117.78,117.05,117.19,68040.0,117.74,117.78,117.05,117.19,68040.0
2018-08-30 14:30:00,117.17,117.27,116.87,116.88,21738.0,117.17,117.27,116.87,116.88,21738.0
2018-08-30 15:00:00,116.87,116.97,116.78,116.84,52382.0,116.87,116.97,116.78,116.84,52382.0
2018-08-30 15:30:00,116.83,116.83,116.49,116.6,191363.0,116.83,116.83,116.49,116.6,191363.0
2018-08-31 09:30:00,116.44,117.07,116.21,116.34,46993.0,116.44,117.07,116.21,116.34,46993.0
2018-08-31 10:00:00,116.39,116.51,116.06,116.36,29513.0,116.39,116.51,116.06,116.36,29513.0
2018-08-31 10:30:00,116.37,116.45,116.05,116.26,30802.0,116.37,116.45,116.05,116.26,30802.0
2018-08-31 11:00:00,116.31,116.31,115.86,115.97,27923.0,116.31,116.31,115.86,115.97,27923.0
2018-08-31 11:30:00,115.99,116.12,115.87,115.88,25930.0,115.99,116.12,115.87,115.88,25930.0
2018-08-31 12:00:00,115.9,116.08,115.73,116.05,27928.0,115.9,116.08,115.73,116.05,27928.0
2018-08-31 12:30:00,116.05,116.11,115.82,115.83,19792.0,116.05,116.11,115.82,115.83,19792.0
2018-08-31 13:00:00,115.8,116.07,115.69,116.03,32320.0,115.8,116.07,115.69,116.03,32320.0
2018-08-31 13:30:00,116.04,116.04,115.92,116.01,19780.0,116.04,116.04,115.92,116.01,19780.0
2018-08-31 14:00:00,116.0,116.02,115.8,115.82,20670.0,116.0,116.02,115.8,115.82,20670.0
2018-08-31 14:30:00,115.85,116.0,115.74,115.93,61273.0,115.85,116.0,115.74,115.93,61273.0
2018-08-31 15:00:00,115.92,116.02,115.88,115.89,34043.0,115.92,116.02,115.88,115.89,34043.0
2018-08-31 15:30:00,115.9,116.22,115.89,116.19,167471.0,115.9,116.22,115.89,116.19,167471.0
2018-09-04 09:30:00,115.26,116.0,114.84,115.66,94667.0,115.26,116.0,114.84,115.66,94667.0
2018-09-04 10:00:00,115.66,115.91,115.58,115.83,71765.0,115.66,115.91,115.58,115.83,71765.0
2018-09-04 10:30:00,115.81,116.16,115.71,116.08,82409.0,115.81,116.16,115.71,116.08,82409.0
2018-09-04 11:00:00,116.08,116.36,115.93,116.26,61853.0,116.08,116.36,115.93,116.26,61853.0
2018-09-04 11:30:00,116.28,116.68,116.13,116.26,64990.0,116.28,116.68,116.13,116.26,64990.0
2018-09-04 12:00:00,116.26,116.4,116.14,116.22,37569.0,116.26,116.4,116.14,116.22,37569.0
2018-09-04 12:30:00,116.2,116.45,116.16,116.45,32250.0,116.2,116.45,116.16,116.45,32250.0
2018-09-04 13:00:00,116.41,116.5,116.13,116.31,35690.0,116.41,116.5,116.13,116.31,35690.0
2018-09-04 13:30:00,116.31,116.31,116.15,116.24,52285.0,116.31,116.31,116.15,116.24,52285.0
2018-09-04 14:00:00,116.25,116.27,116.12,116.27,52873.0,116.25,116.27,116.12,116.27,52873.0
2018-09-04 14:30:00,116.31,116.59,116.28,116.55,40344.0,116.31,116.59,116.28,116.55,40344.0
2018-09-04 15:00:00,116.56,116.78,116.56,116.63,54879.0,116.56,116.78,116.56,116.63,54879.0
2018-09-04 15:30:00,116.64,116.66,116.31,116.59,141842.0,116.64,116.66,116.31,116.59,141842.0
2018-09-05 09:30:00,116.54,116.62,115.7,115.7,51236.0,116.54,116.62,115.7,115.7,51236.0
2018-09-05 10:00:00,115.64,115.64,115.0,115.18,58067.0,115.64,115.64,115.0,115.18,58067.0
2018-09-05 10:30:00,115.18,115.43,114.86,115.36,30452.0,115.18,115.43,114.86,115.36,30452.0
2018-09-05 11:00:00,115.33,115.34,115.06,115.17,27536.0,115.33,115.34,115.06,115.17,27536.0
2018-09-05 11:30:00,115.21,115.35,114.96,115.03,105997.0,115.21,115.35,114.96,115.03,105997.0
2018-09-05 12:00:00,115.07,115.64,115.03,115.59,29740.0,115.07,115.64,115.03,115.59,29740.0
2018-09-05 12:30:00,115.61,115.8,115.58,115.71,24448.0,115.61,115.8,115.58,115.71,24448.0
2018-09-05 13:00:00,115.7,115.95,115.66,115.87,20128.0,115.7,115.95,115.66,115.87,20128.0
2018-09-05 13:30:00,115.85,116.0,115.83,115.97,33655.0,115.85,116.0,115.83,115.97,33655.0
2018-09-05 14:00:00,115.98,116.0,115.64,115.79,20515.0,115.98,116.0,115.64,115.79,20515.0
2018-09-05 14:30:00,115.78,115.89,115.59,115.63,19224.0,115.78,115.89,115.59,115.63,19224.0
2018-09-05 15:00:00,115.63,115.72,115.52,115.52,24416.0,115.63,115.72,115.52,115.52,24416.0
2018-09-05 15:30:00,115.53,115.6,115.35,115.55,67502.0,115.53,115.6,115.35,115.55,67502.0
2018-09-06 09:30:00,115.23,115.96,114.77,115.89,62971.0,115.23,115.96,114.77,115.89,62971.0
2018-09-06 10:00:00,115.99,116.01,115.67,115.91,64471.0,115.99,116.01,115.67,115.91,64471.0
2018-09-06 10:30:00,115.9,115.96,115.42,115.44,36687.0,115.9,115.96,115.42,115.44,36687.0
2018-09-06 11:00:00,115.47,115.52,115.25,115.5,17252.0,115.47,115.52,115.25,115.5,17252.0
2018-09-06 11:30:00,115.61,115.7,115.54,115.6,16772.0,115.61,115.7,115.54,115.6,16772.0
2018-09-06 12:00:00,115.61,115.69,115.49,115.64,17479.0,115.61,115.69,115.49,115.64,17479.0
2018-09-06 12:30:00,115.64,115.75,115.45,115.45,54440.0,115.64,115.75,115.45,115.45,54440.0
2018-09-06 13:00:00,115.42,115.48,115.04,115.3,23008.0,115.42,115.48,115.04,115.3,23008.0
2018-09-06 13:30:00,115.29,115.56,115.23,115.32,34798.0,115.29,115.56,115.23,115.32,34798.0
2018-09-06 14:00:00,115.34,115.4,115.14,115.21,66195.0,115.34,115.4,115.14,115.21,66195.0
2018-09-06 14:30:00,115.24,115.55,115.16,115.35,94054.0,115.24,115.55,115.16,115.35,94054.0
2018-09-06 15:00:00,115.39,115.83,115.37,115.79,74784.0,115.39,115.83,115.37,115.79,74784.0
2018-09-06 15:30:00,115.81,115.86,115.38,115.59,129249.0,115.81,115.86,115.38,115.59,129249.0
2018-09-07 09:30:00,115.03,115.98,114.58,115.92,61432.0,115.03,115.98,114.58,115.92,61432.0
2018-09-07 10:00:00,115.92,116.01,115.65,115.76,39301.0,115.92,116.01,115.65,115.76,39301.0
2018-09-07 10:30:00,115.81,115.85,115.56,115.7,27493.0,115.81,115.85,115.56,115.7,27493.0
2018-09-07 11:00:00,115.67,115.82,115.51,115.61,24584.0,115.67,115.82,115.51,115.61,24584.0
2018-09-07 11:30:00,115.61,115.8,115.57,115.6,23476.0,115.61,115.8,115.57,115.6,23476.0
2018-09-07 12:00:00,115.6,115.63,115.08,115.39,24530.0,115.6,115.63,115.08,115.39,24530.0
2018-09-07 12:30:00,115.44,115.65,115.35,115.6,21745.0,115.44,115.65,115.35,115.6,21745.0
2018-09-07 13:00:00,115.6,115.6,115.36,115.46,23635.0,115.6,115.6,115.36,115.46,23635.0
2018-09-07 13:30:00,115.48,115.49,115.21,115.21,16671.0,115.48,115.49,115.21,115.21,16671.0
2018-09-07 14:00:00,115.24,115.56,115.2,115.53,19907.0,115.24,115.56,115.2,115.53,19907.0
2018-09-07 14:30:00,115.53,115.56,115.42,115.5,21627.0,115.53,115.56,115.42,115.5,21627.0
2018-09-07 15:00:00,115.48,115.54,115.36,115.45,59554.0,115.48,115.54,115.36,115.45,59554.0
2018-09-07 15:30:00,115.45,115.48,115.21,115.43,105318.0,115.45,115.48,115.21,115.43,105318.0
2018-09-10 09:30:00,115.75,116.63,115.57,116.62,67039.0,115.75,116.63,115.57,116.62,67039.0
2018-09-10 10:00:00,116.59,116.96,116.32,116.95,62807.0,116.59,116.96,116.32,116.95,62807.0
2018-09-10 10:30:00,117.0,117.59,116.92,117.21,275997.0,117.0,117.59,116.92,117.21,275997.0
2018-09-10 11:00:00,117.1,117.89,117.1,117.6,97383.0,117.1,117.89,117.1,117.6,97383.0
2018-09-10 11:30:00,117.58,117.65,117.44,117.65,32759.0,117.58,117.65,117.44,117.65,32759.0
2018-09-10 12:00:00,117.65,117.65,117.33,117.4,26858.0,117.65,117.65,117.33,117.4,26858.0
2018-09-10 12:30:00,117.42,117.5,117.16,117.33,33950.0,117.42,117.5,117.16,117.33,33950.0
2018-09-10 13:00:00,117.33,117.39,117.22,117.34,18120.0,117.33,117.39,117.22,117.34,18120.0
2018-09-10 13:30:00,117.35,117.52,117.25,117.51,27551.0,117.35,117.52,117.25,117.51,27551.0
2018-09-10 14:00:00,117.51,117.63,117.42,117.56,28815.0,117.51,117.63,117.42,117.56,28815.0
2018-09-10 14:30:00,117.54,117.61,117.44,117.48,93231.0,117.54,117.61,117.44,117.48,93231.0
2018-09-10 15:00:00,117.49,117.52,117.25,117.27,49246.0,117.49,117.52,117.25,117.27,49246.0
2018-09-10 15:30:00,117.26,117.43,117.12,117.42,219206.0,117.26,117.43,117.12,117.42,219206.0
2018-09-11 09:30:00,117.01,117.65,116.41,117.14,51180.0,117.01,117.65,116.41,117.14,51180.0
2018-09-11 10:00:00,117.15,117.39,116.97,117.34,24912.0,117.15,117.39,116.97,117.34,24912.0
2018-09-11 10:30:00,117.33,117.39,117.02,117.04,31842.0,117.33,117.39,117.02,117.04,31842.0
2018-09-11 11:00:00,117.04,117.3,116.99,117.11,20941.0,117.04,117.3,116.99,117.11,20941.0
2018-09-11 11:30:00,117.13,117.43,117.1,117.38,21653.0,117.13,117.43,117.1,117.38,21653.0
2018-09-11 12:00:00,117.46,117.67,117.39,117.4,21360.0,117.46,117.67,117.39,117.4,21360.0
2018-09-11 12:30:00,117.44,117.57,117.38,117.57,19559.0,117.44,117.57,117.38,117.57,19559.0
2018-09-11 13:00:00,117.57,117.6,117.26,117.26,17149.0,117.57,117.6,117.26,117.26,17149.0
2018-09-11 13:30:00,117.24,117.39,117.23,117.32,16070.0,117.24,117.39,117.23,117.32,16070.0
2018-09-11 14:00:00,117.31,117.47,117.16,117.19,49334.0,117.31,117.47,117.16,117.19,49334.0
2018-09-11 14:30:00,117.17,117.4,117.14,117.4,37062.0,117.17,117.4,117.14,117.4,37062.0
2018-09-11 15:00:00,117.38,117.57,117.36,117.53,49775.0,117.38,117.57,117.36,117.53,49775.0
2018-09-11 15:30:00,117.55,117.66,117.46,117.47,109892.0,117.55,117.66,117.46,117.47,109892.0
2018-09-12 09:30:00,116.96,117.78,116.88,117.72,53782.0,116.96,117.78,116.88,117.72,53782.0
2018-09-12 10:00:00,117.72,117.81,117.13,117.16,56631.0,117.72,117.81,117.13,117.16,56631.0
2018-09-12 10:30:00,117.07,117.07,116.42,117.0,36944.0,117.07,117.07,116.42,117.0,36944.0
2018-09-12 11:00:00,117.03,117.58,116.98,117.14,30297.0,117.03,117.58,116.98,117.14,30297.0
2018-09-12 11:30:00,117.21,117.43,117.11,117.25,88079.0,117.21,117.43,117.11,117.25,88079.0
2018-09-12 12:00:00,117.25,117.74,117.25,117.73,28261.0,117.25,117.74,117.25,117.73,28261.0
2018-09-12 12:30:00,117.75,117.89,117.65,117.65,17972.0,117.75,117.89,117.65,117.65,17972.0
2018-09-12 13:00:00,117.65,117.91,117.65,117.84,29229.0,117.65,117.91,117.65,117.84,29229.0
2018-09-12 13:30:00,117.85,117.85,117.52,117.63,18967.0,117.85,117.85,117.52,117.63,18967.0
2018-09-12 14:00:00,117.64,117.72,117.43,117.5,80724.0,117.64,117.72,117.43,117.5,80724.0
2018-09-12 14:30:00,117.47,117.6,117.37,117.37,49947.0,117.47,117.6,117.37,117.37,49947.0
2018-09-12 15:00:00,117.43,117.76,117.39,117.72,70354.0,117.43,117.76,117.39,117.72,70354.0
2018-09-12 15:30:00,117.72,118.03,117.69,117.89,115936.0,117.72,118.03,117.69,117.89,115936.0
2018-09-13 09:30:00,118.2,120.18,118.14,119.8,148096.0,118.2,120.18,118.14,119.8,148096.0
2018-09-13 10:00:00,119.8,120.05,119.57,119.96,87080.0,119.8,120.05,119.57,119.96,87080.0
2018-09-13 10:30:00,119.97,120.11,119.55,120.01,259905.0,119.97,120.11,119.55,120.01,259905.0
2018-09-13 11:00:00,119.96,120.02,119.14,119.14,213530.0,119.96,120.02,119.14,119.14,213530.0
2018-09-13 11:30:00,119.2,119.59,119.12,119.59,49920.0,119.2,119.59,119.12,119.59,49920.0
2018-09-13 12:00:00,119.58,119.82,119.42,119.48,85427.0,119.58,119.82,119.42,119.48,85427.0
2018-09-13 12:30:00,119.5,119.59,119.41,119.59,49472.0,119.5,119.59,119.41,119.59,49472.0
2018-09-13 13:00:00,119.6,119.7,119.56,119.63,34134.0,119.6,119.7,119.56,119.63,34134.0
2018-09-13 13:30:00,119.64,119.66,119.52,119.54,42534.0,119.64,119.66,119.52,119.54,42534.0
2018-09-13 14:00:00,119.54,119.58,119.36,119.46,66075.0,119.54,119.58,119.36,119.46,66075.0
2018-09-13 14:30:00,119.46,119.72,119.45,119.69,71973.0,119.46,119.72,119.45,119.69,71973.0
2018-09-13 15:00:00,119.68,119.73,119.57,119.59,122013.0,119.68,119.73,119.57,119.59,122013.0
2018-09-13 15:30:00,119.59,119.91,119.57,119.83,247122.0,119.59,119.91,119.57,119.83,247122.0
2018-09-14 09:30:00,119.54,120.33,119.48,120.2,65637.0,119.54,120.33,119.48,120.2,65637.0
2018-09-14 10:00:00,120.2,120.27,119.83,119.94,34104.0,120.2,120.27,119.83,119.94,34104.0
2018-09-14 10:30:00,119.98,120.43,119.98,120.39,17862.0,119.98,120.43,119.98,120.39,17862.0
2018-09-14 11:00:00,120.42,120.42,119.95,120.09,20008.0,120.42,120.42,119.95,120.09,20008.0
2018-09-14 11:30:00,120.13,120.21,120.12,120.12,9213.0,120.13,120.21,120.12,120.12,9213.0
2018-09-14 12:00:00,120.11,120.11,119.66,119.71,26409.0,120.11,120.11,119.66,119.71,26409.0
2018-09-14 12:30:00,119.69,119.94,119.6,119.85,31725.0,119.69,119.94,119.6,119.85,31725.0
2018-09-14 13:00:00,119.82,119.97,119.63,119.95,14798.0,119.82,119.97,119.63,119.95,14798.0
2018-09-14 13:30:00,119.95,120.28,119.95,120.16,39034.0,119.95,120.28,119.95,120.16,39034.0
2018-09-14 14:00:00,120.16,120.31,120.15,120.23,15548.0,120.16,120.31,120.15,120.23,15548.0
2018-09-14 14:30:00,120.25,120.32,120.12,120.28,12543.0,120.25,120.32,120.12,120.28,12543.0
2018-09-14 15:00:00,120.25,120.43,120.17,120.42,25205.0,120.25,120.43,120.17,120.42,25205.0
2018-09-14 15:30:00,120.44,120.58,120.36,120.5,100436.0,120.44,120.58,120.36,120.5,100436.0
2018-09-17 09:30:00,120.57,120.81,120.04,120.51,79217.0,120.57,120.81,120.04,120.51,79217.0
2018-09-17 10:00:00,120.55,120.73,120.19,120.5,160946.0,120.55,120.73,120.19,120.5,160946.0
2018-09-17 10:30:00,120.48,120.51,120.31,120.39,142450.0,120.48,120.51,120.31,120.39,142450.0
2018-09-17 11:00:00,120.39,120.7,120.33,120.61,105711.0,120.39,120.7,120.33,120.61,105711.0
2018-09-17 11:30:00,120.61,120.77,120.49,120.59,70954.0,120.61,120.77,120.49,120.59,70954.0
2018-09-17 12:00:00,120.63,120.65,120.2,120.25,43617.0,120.63,120.65,120.2,120.25,43617.0
2018-09-17 12:30:00,120.16,120.21,119.91,119.99,16035.0,120.16,120.21,119.91,119.99,16035.0
2018-09-17 13:00:00,120.09,120.09,119.57,119.62,18709.0,120.09,120.09,119.57,119.62,18709.0
2018-09-17 13:30:00,119.58,119.67,119.47,119.56,43218.0,119.58,119.67,119.47,119.56,43218.0
2018-09-17 14:00:00,119.54,119.84,119.41,119.74,39209.0,119.54,119.84,119.41,119.74,39209.0
2018-09-17 14:30:00,119.75,120.02,119.64,119.67,72039.0,119.75,120.02,119.64,119.67,72039.0
2018-09-17 15:00:00,119.68,119.79,119.63,119.73,66104.0,119.68,119.79,119.63,119.73,66104.0
2018-09-17 15:30:00,119.72,119.75,119.57,119.62,180253.0,119.72,119.75,119.57,119.62,180253.0
2018-09-18 09:30:00,119.32,119.67,118.63,118.95,175220.0,119.32,119.67,118.63,118.95,175220.0
2018-09-18 10:00:00,118.94,119.43,118.9,119.2,120294.0,118.94,119.43,118.9,119.2,120294.0
2018-09-18 10:30:00,119.24,119.89,119.24,119.89,73133.0,119.24,119.89,119.24,119.89,73133.0
2018-09-18 11:00:00,119.89,119.9,119.39,119.56,87618.0,119.89,119.9,119.39,119.56,87618.0
2018-09-18 11:30:00,119.56,119.75,119.14,119.65,85170.0,119.56,119.75,119.14,119.65,85170.0
2018-09-18 12:00:00,119.65,120.01,119.56,119.97,35630.0,119.65,120.01,119.56,119.97,35630.0
2018-09-18 12:30:00,119.98,120.13,119.87,119.98,29180.0,119.98,120.13,119.87,119.98,29180.0
2018-09-18 13:00:00,119.98,120.18,119.97,120.06,27133.0,119.98,120.18,119.97,120.06,27133.0
2018-09-18 13:30:00,120.06,120.18,119.93,120.08,28712.0,120.06,120.18,119.93,120.08,28712.0
2018-09-18 14:00:00,120.08,120.15,120.0,120.09,36380.0,120.08,120.15,120.0,120.09,36380.0
2018-09-18 14:30:00,120.09,120.22,120.04,120.14,74592.0,120.09,120.22,120.04,120.14,74592.0
2018-09-18 15:00:00,120.13,120.21,119.94,120.0,41259.0,120.13,120.21,119.94,120.0,41259.0
2018-09-18 15:30:00,120.0,120.0,119.62,119.64,148495.0,120.0,120.0,119.62,119.64,148495.0
2018-09-19 09:30:00,119.52,119.85,117.66,117.74,47657.0,119.52,119.85,117.66,117.74,47657.0
2018-09-19 10:00:00,117.76,117.82,116.67,116.98,57036.0,117.76,117.82,116.67,116.98,57036.0
2018-09-19 10:30:00,117.01,117.14,116.67,116.76,34956.0,117.01,117.14,116.67,116.76,34956.0
2018-09-19 11:00:00,116.77,117.32,116.73,117.19,29664.0,116.77,117.32,116.73,117.19,29664.0
2018-09-19 11:30:00,117.21,117.25,117.08,117.23,18539.0,117.21,117.25,117.08,117.23,18539.0
2018-09-19 12:00:00,117.24,117.41,117.15,117.17,16350.0,117.24,117.41,117.15,117.17,16350.0
2018-09-19 12:30:00,117.14,117.14,116.76,116.92,23335.0,117.14,117.14,116.76,116.92,23335.0
2018-09-19 13:00:00,116.91,117.01,116.66,116.98,17146.0,116.91,117.01,116.66,116.98,17146.0
2018-09-19 13:30:00,116.96,117.49,116.96,117.35,27233.0,116.96,117.49,116.96,117.35,27233.0
2018-09-19 14:00:00,117.38,117.73,117.38,117.67,26337.0,117.38,117.73,117.38,117.67,26337.0
2018-09-19 14:30:00,117.67,118.0,117.63,117.82,51224.0,117.67,118.0,117.63,117.82,51224.0
2018-09-19 15:00:00,117.82,118.16,117.77,118.11,37011.0,117.82,118.16,117.77,118.11,37011.0
2018-09-19 15:30:00,118.15,118.38,118.07,118.14,143820.0,118.15,118.38,118.07,118.14,143820.0
2018-09-20 09:30:00,118.59,120.73,118.13,119.45,117175.0,118.59,120.73,118.13,119.45,117175.0
2018-09-20 10:00:00,119.47,119.62,119.09,119.25,85914.0,119.47,119.62,119.09,119.25,85914.0
2018-09-20 10:30:00,119.25,119.57,119.16,119.45,94216.0,119.25,119.57,119.16,119.45,94216.0
2018-09-20 11:00:00,119.47,119.67,119.24,119.26,92391.0,119.47,119.67,119.24,119.26,92391.0
2018-09-20 11:30:00,119.27,119.27,119.02,119.12,30076.0,119.27,119.27,119.02,119.12,30076.0
2018-09-20 12:00:00,119.14,119.19,118.8,119.06,25465.0,119.14,119.19,118.8,119.06,25465.0
2018-09-20 12:30:00,119.07,119.11,118.99,119.04,37648.0,119.07,119.11,118.99,119.04,37648.0
2018-09-20 13:00:00,119.04,119.07,118.93,118.93,16613.0,119.04,119.07,118.93,118.93,16613.0
2018-09-20 13:30:00,118.96,119.0,118.75,118.97,20685.0,118.96,119.0,118.75,118.97,20685.0
2018-09-20 14:00:00,118.97,119.01,118.78,118.82,24528.0,118.97,119.01,118.78,118.82,24528.0
2018-09-20 14:30:00,118.82,118.87,118.73,118.83,25443.0,118.82,118.87,118.73,118.83,25443.0
2018-09-20 15:00:00,118.81,119.02,118.76,118.9,56241.0,118.81,119.02,118.76,118.9,56241.0
2018-09-20 15:30:00,118.9,118.95,118.63,118.71,107772.0,118.9,118.95,118.63,118.71,107772.0
2018-09-21 09:30:00,118.65,118.76,117.79,118.54,141054.0,118.65,118.76,117.79,118.54,141054.0
2018-09-21 10:00:00,118.43,118.76,118.18,118.27,63556.0,118.43,118.76,118.18,118.27,63556.0
2018-09-21 10:30:00,118.25,118.47,118.25,118.43,12365.0,118.25,118.47,118.25,118.43,12365.0
2018-09-21 11:00:00,118.42,118.45,118.16,118.16,13772.0,118.42,118.45,118.16,118.16,13772.0
2018-09-21 11:30:00,118.21,118.27,118.06,118.17,20357.0,118.21,118.27,118.06,118.17,20357.0
2018-09-21 12:00:00,118.2,118.36,118.06,118.07,31482.0,118.2,118.36,118.06,118.07,31482.0
2018-09-21 12:30:00,118.0,118.24,117.95,118.16,13859.0,118.0,118.24,117.95,118.16,13859.0
2018-09-21 13:00:00,118.18,118.31,118.12,118.23,14974.0,118.18,118.31,118.12,118.23,14974.0
2018-09-21 13:30:00,118.27,118.37,118.21,118.32,11674.0,118.27,118.37,118.21,118.32,11674.0
2018-09-21 14:00:00,118.32,118.35,118.1,118.22,19978.0,118.32,118.35,118.1,118.22,19978.0
2018-09-21 14:30:00,118.23,118.29,118.14,118.21,21765.0,118.23,118.29,118.14,118.21,21765.0
2018-09-21 15:00:00,118.22,118.43,118.19,118.39,53383.0,118.22,118.43,118.19,118.39,53383.0
2018-09-21 15:30:00,118.39,118.39,117.66,117.75,260550.0,118.39,118.39,117.66,117.75,260550.0
2018-09-24 09:30:00,117.6,118.02,116.25,117.91,64898.0,117.6,118.02,116.25,117.91,64898.0
2018-09-24 10:00:00,117.94,119.05,117.9,117.9,53608.0,117.94,119.05,117.9,117.9,53608.0
2018-09-24 10:30:00,118.01,118.08,117.57,118.06,48855.0,118.01,118.08,117.57,118.06,48855.0
2018-09-24 11:00:00,118.12,118.51,117.97,118.37,17225.0,118.12,118.51,117.97,118.37,17225.0
2018-09-24 11:30:00,118.28,118.35,118.09,118.22,16740.0,118.28,118.35,118.09,118.22,16740.0
2018-09-24 12:00:00,118.2,118.26,118.12,118.25,11600.0,118.2,118.26,118.12,118.25,11600.0
2018-09-24 12:30:00,118.22,118.43,118.13,118.13,12998.0,118.22,118.43,118.13,118.13,12998.0
2018-09-24 13:00:00,118.11,118.52,118.1,118.24,29403.0,118.11,118.52,118.1,118.24,29403.0
2018-09-24 13:30:00,118.3,118.49,118.23,118.38,55667.0,118.3,118.49,118.23,118.38,55667.0
2018-09-24 14:00:00,118.39,118.48,118.34,118.43,17141.0,118.39,118.48,118.34,118.43,17141.0
2018-09-24 14:30:00,118.43,118.59,118.42,118.54,14995.0,118.43,118.59,118.42,118.54,14995.0
2018-09-24 15:00:00,118.54,118.72,118.51,118.7,19020.0,118.54,118.72,118.51,118.7,19020.0
2018-09-24 15:30:00,118.7,118.7,118.38,118.48,84823.0,118.7,118.7,118.38,118.48,84823.0
2018-09-25 09:30:00,119.05,119.17,118.6,118.94,133287.0,119.05,119.17,118.6,118.94,133287.0
2018-09-25 10:00:00,118.94,119.0,118.4,118.46,42599.0,118.94,119.0,118.4,118.46,42599.0
2018-09-25 10:30:00,118.46,118.62,117.87,117.92,36610.0,118.46,118.62,117.87,117.92,36610.0
2018-09-25 11:00:00,117.91,118.35,117.91,118.27,35330.0,117.91,118.35,117.91,118.27,35330.0
2018-09-25 11:30:00,118.29,118.43,118.26,118.26,25259.0,118.29,118.43,118.26,118.26,25259.0
2018-09-25 12:00:00,118.27,118.38,118.23,118.36,18678.0,118.27,118.38,118.23,118.36,18678.0
2018-09-25 12:30:00,118.36,118.42,118.0,118.0,43691.0,118.36,118.42,118.0,118.0,43691.0
2018-09-25 13:00:00,118.0,118.17,117.96,118.12,24390.0,118.0,118.17,117.96,118.12,24390.0
2018-09-25 13:30:00,118.13,118.36,118.01,118.32,29925.0,118.13,118.36,118.01,118.32,29925.0
2018-09-25 14:00:00,118.3,118.44,118.27,118.34,19281.0,118.3,118.44,118.27,118.34,19281.0
2018-09-25 14:30:00,118.33,118.33,118.19,118.21,27377.0,118.33,118.33,118.19,118.21,27377.0
2018-09-25 15:00:00,118.23,118.35,118.16,118.18,41842.0,118.23,118.35,118.16,118.18,41842.0
2018-09-25 15:30:00,118.17,118.34,118.09,118.16,118115.0,118.17,118.34,118.09,118.16,118115.0
2018-09-26 09:30:00,118.77,119.0,118.38,118.69,70168.0,118.77,119.0,118.38,118.69,70168.0
2018-09-26 10:00:00,118.61,118.79,118.23,118.71,48701.0,118.61,118.79,118.23,118.71,48701.0
2018-09-26 10:30:00,118.72,118.81,118.64,118.75,15782.0,118.72,118.81,118.64,118.75,15782.0
2018-09-26 11:00:00,118.77,118.91,118.75,118.9,32828.0,118.77,118.91,118.75,118.9,32828.0
2018-09-26 11:30:00,118.88,119.0,118.81,118.95,15510.0,118.88,119.0,118.81,118.95,15510.0
2018-09-26 12:00:00,118.93,119.01,118.87,118.93,14934.0,118.93,119.01,118.87,118.93,14934.0
2018-09-26 12:30:00,118.92,119.0,118.89,118.98,25146.0,118.92,119.0,118.89,118.98,25146.0
2018-09-26 13:00:00,118.98,119.0,118.76,118.76,40915.0,118.98,119.0,118.76,118.76,40915.0
2018-09-26 13:30:00,118.76,118.78,118.62,118.75,24410.0,118.76,118.78,118.62,118.75,24410.0
2018-09-26 14:00:00,118.77,119.12,118.75,119.01,98052.0,118.77,119.12,118.75,119.01,98052.0
2018-09-26 14:30:00,119.0,119.04,118.79,118.97,42263.0,119.0,119.04,118.79,118.97,42263.0
2018-09-26 15:00:00,118.97,119.23,118.87,119.08,47447.0,118.97,119.23,118.87,119.08,47447.0
2018-09-26 15:30:00,119.08,119.13,118.28,118.47,148596.0,119.08,119.13,118.28,118.47,148596.0
2018-09-27 09:30:00,117.92,118.7,117.81,117.81,62562.0,117.92,118.7,117.81,117.81,62562.0
2018-09-27 10:00:00,117.81,118.13,117.73,117.73,49761.0,117.81,118.13,117.73,117.73,49761.0
2018-09-27 10:30:00,117.69,118.19,117.63,118.09,54729.0,117.69,118.19,117.63,118.09,54729.0
2018-09-27 11:00:00,118.11,118.24,117.95,118.1,34221.0,118.11,118.24,117.95,118.1,34221.0
2018-09-27 11:30:00,118.11,118.18,117.89,117.97,27843.0,118.11,118.18,117.89,117.97,27843.0
2018-09-27 12:00:00,117.97,118.16,117.74,118.12,51782.0,117.97,118.16,117.74,118.12,51782.0
2018-09-27 12:30:00,118.11,118.14,117.89,117.98,92026.0,118.11,118.14,117.89,117.98,92026.0
2018-09-27 13:00:00,117.99,118.15,117.96,118.14,16958.0,117.99,118.15,117.96,118.14,16958.0
2018-09-27 13:30:00,118.14,118.14,118.0,118.1,15902.0,118.14,118.14,118.0,118.1,15902.0
2018-09-27 14:00:00,118.16,118.39,118.03,118.38,39277.0,118.16,118.39,118.03,118.38,39277.0
2018-09-27 14:30:00,118.38,118.5,118.32,118.45,35118.0,118.38,118.5,118.32,118.45,35118.0
2018-09-27 15:00:00,118.38,118.44,118.22,118.3,99121.0,118.38,118.44,118.22,118.3,99121.0
2018-09-27 15:30:00,118.26,118.42,118.08,118.11,105699.0,118.26,118.42,118.08,118.11,105699.0
2018-09-28 09:30:00,117.74,118.5,117.49,117.87,42430.0,117.74,118.5,117.49,117.87,42430.0
2018-09-28 10:00:00,117.86,117.88,117.56,117.69,35308.0,117.86,117.88,117.56,117.69,35308.0
2018-09-28 10:30:00,117.73,118.16,117.59,118.12,47501.0,117.73,118.16,117.59,118.12,47501.0
2018-09-28 11:00:00,118.13,118.54,117.89,118.5,45861.0,118.13,118.54,117.89,118.5,45861.0
2018-09-28 11:30:00,118.52,118.6,118.34,118.59,34107.0,118.52,118.6,118.34,118.59,34107.0
2018-09-28 12:00:00,118.58,118.81,118.44,118.73,50020.0,118.58,118.81,118.44,118.73,50020.0
2018-09-28 12:30:00,118.78,118.9,118.43,118.47,28793.0,118.78,118.9,118.43,118.47,28793.0
2018-09-28 13:00:00,118.45,118.45,118.13,118.2,39504.0,118.45,118.45,118.13,118.2,39504.0
2018-09-28 13:30:00,118.21,118.23,117.85,117.87,27383.0,118.21,118.23,117.85,117.87,27383.0
2018-09-28 14:00:00,117.88,117.9,117.47,117.69,40116.0,117.88,117.9,117.47,117.69,40116.0
2018-09-28 14:30:00,117.7,117.75,117.6,117.61,28375.0,117.7,117.75,117.6,117.61,28375.0
2018-09-28 15:00:00,117.63,117.79,117.58,117.63,43646.0,117.63,117.79,117.58,117.63,43646.0
2018-09-28 15:30:00,117.63,117.78,117.51,117.67,112530.0,117.63,117.78,117.51,117.67,112530.0
2018-10-01 09:30:00,118.1,118.78,117.69,118.35,66830.0,118.1,118.78,117.69,118.35,66830.0
2018-10-01 10:00:00,118.3,118.53,117.89,118.22,42726.0,118.3,118.53,117.89,118.22,42726.0
2018-10-01 10:30:00,118.23,118.32,117.89,118.0,52764.0,118.23,118.32,117.89,118.0,52764.0
2018-10-01 11:00:00,117.98,118.04,117.8,117.98,43372.0,117.98,118.04,117.8,117.98,43372.0
2018-10-01 11:30:00,117.98,118.32,117.93,118.24,36284.0,117.98,118.32,117.93,118.24,36284.0
2018-10-01 12:00:00,118.24,118.29,117.83,117.92,26426.0,118.24,118.29,117.83,117.92,26426.0
2018-10-01 12:30:00,117.95,117.99,117.6,117.61,26149.0,117.95,117.99,117.6,117.61,26149.0
2018-10-01 13:00:00,117.62,117.75,117.47,117.67,25125.0,117.62,117.75,117.47,117.67,25125.0
2018-10-01 13:30:00,117.68,118.05,117.68,117.86,49091.0,117.68,118.05,117.68,117.86,49091.0
2018-10-01 14:00:00,117.85,118.03,117.55,117.77,79750.0,117.85,118.03,117.55,117.77,79750.0
2018-10-01 14:30:00,117.83,118.39,117.72,118.29,83109.0,117.83,118.39,117.72,118.29,83109.0
2018-10-01 15:00:00,118.27,118.27,117.8,117.9,53667.0,118.27,118.27,117.8,117.9,53667.0
2018-10-01 15:30:00,117.87,117.88,117.5,117.75,135786.0,117.87,117.88,117.5,117.75,135786.0
2018-10-02 09:30:00,117.0,117.1,116.0,116.74,60953.0,117.0,117.1,116.0,116.74,60953.0
2018-10-02 10:00:00,116.73,117.23,116.41,117.01,95679.0,116.73,117.23,116.41,117.01,95679.0
2018-10-02 10:30:00,117.01,117.43,116.91,117.14,102390.0,117.01,117.43,116.91,117.14,102390.0
2018-10-02 11:00:00,117.13,117.26,116.9,116.96,76847.0,117.13,117.26,116.9,116.96,76847.0
2018-10-02 11:30:00,116.97,117.1,116.78,116.88,36201.0,116.97,117.1,116.78,116.88,36201.0
2018-10-02 12:00:00,116.9,117.02,116.64,116.67,37677.0,116.9,117.02,116.64,116.67,37677.0
2018-10-02 12:30:00,116.67,116.68,116.18,116.38,69174.0,116.67,116.68,116.18,116.38,69174.0
2018-10-02 13:00:00,116.38,116.39,116.11,116.14,29022.0,116.38,116.39,116.11,116.14,29022.0
2018-10-02 13:30:00,116.13,116.34,116.08,116.16,41814.0,116.13,116.34,116.08,116.16,41814.0
2018-10-02 14:00:00,116.16,116.22,116.04,116.05,59066.0,116.16,116.22,116.04,116.05,59066.0
2018-10-02 14:30:00,116.05,116.07,115.75,115.98,52357.0,116.05,116.07,115.75,115.98,52357.0
2018-10-02 15:00:00,115.97,115.97,115.1,115.11,157739.0,115.97,115.97,115.1,115.11,157739.0
2018-10-02 15:30:00,115.11,115.67,115.08,115.66,294446.0,115.11,115.67,115.08,115.66,294446.0
2018-10-03 09:30:00,115.66,116.66,115.22,116.26,73899.0,115.66,116.66,115.22,116.26,73899.0
2018-10-03 10:00:00,116.28,116.88,116.26,116.64,64296.0,116.28,116.88,116.26,116.64,64296.0
2018-10-03 10:30:00,116.64,116.88,116.5,116.73,59217.0,116.64,116.88,116.5,116.73,59217.0
2018-10-03 11:00:00,116.74,117.02,116.67,116.97,53250.0,116.74,117.02,116.67,116.97,53250.0
2018-10-03 11:30:00,116.99,117.02,116.78,117.01,34602.0,116.99,117.02,116.78,117.01,34602.0
2018-10-03 12:00:00,117.0,117.19,116.89,117.02,37629.0,117.0,117.19,116.89,117.02,37629.0
2018-10-03 12:30:00,117.0,117.0,116.78,116.89,28745.0,117.0,117.0,116.78,116.89,28745.0
2018-10-03 13:00:00,116.86,117.14,116.84,116.85,27744.0,116.86,117.14,116.84,116.85,27744.0
2018-10-03 13:30:00,116.86,116.86,116.52,116.54,29859.0,116.86,116.86,116.52,116.54,29859.0
2018-10-03 14:00:00,116.52,116.74,116.52,116.7,34354.0,116.52,116.74,116.52,116.7,34354.0
2018-10-03 14:30:00,116.7,116.72,116.29,116.39,54556.0,116.7,116.72,116.29,116.39,54556.0
2018-10-03 15:00:00,116.42,116.56,116.3,116.39,57733.0,116.42,116.56,116.3,116.39,57733.0
2018-10-03 15:30:00,116.4,116.75,116.31,116.69,146487.0,116.4,116.75,116.31,116.69,146487.0
2018-10-04 09:30:00,116.23,116.35,115.56,116.15,66898.0,116.23,116.35,115.56,116.15,66898.0
2018-10-04 10:00:00,116.17,116.24,115.8,115.83,36134.0,116.17,116.24,115.8,115.83,36134.0
2018-10-04 10:30:00,115.82,116.3,115.82,116.09,31604.0,115.82,116.3,115.82,116.09,31604.0
2018-10-04 11:00:00,116.09,116.41,115.96,116.02,30805.0,116.09,116.41,115.96,116.02,30805.0
2018-10-04 11:30:00,116.05,116.06,115.64,115.68,24106.0,116.05,116.06,115.64,115.68,24106.0
2018-10-04 12:00:00,115.67,115.79,115.26,115.28,33288.0,115.67,115.79,115.26,115.28,33288.0
2018-10-04 12:30:00,115.28,115.46,115.22,115.29,28005.0,115.28,115.46,115.22,115.29,28005.0
2018-10-04 13:00:00,115.32,115.62,115.23,115.47,26339.0,115.32,115.62,115.23,115.47,26339.0
2018-10-04 13:30:00,115.41,115.42,115.19,115.26,27129.0,115.41,115.42,115.19,115.26,27129.0
2018-10-04 14:00:00,115.32,115.42,114.93,115.01,49475.0,115.32,115.42,114.93,115.01,49475.0
2018-10-04 14:30:00,115.0,115.41,114.99,115.28,44720.0,115.0,115.41,114.99,115.28,44720.0
2018-10-04 15:00:00,115.3,115.45,115.0,115.04,58518.0,115.3,115.45,115.0,115.04,58518.0
2018-10-04 15:30:00,115.05,115.58,115.04,115.57,164015.0,115.05,115.58,115.04,115.57,164015.0
2018-10-05 09:30:00,115.57,116.31,114.85,115.09,42298.0,115.57,116.31,114.85,115.09,42298.0
2018-10-05 10:00:00,115.06,115.54,114.79,115.36,38521.0,115.06,115.54,114.79,115.36,38521.0
2018-10-05 10:30:00,115.36,115.5,115.06,115.28,86448.0,115.36,115.5,115.06,115.28,86448.0
2018-10-05 11:00:00,115.27,115.47,114.95,115.23,75852.0,115.27,115.47,114.95,115.23,75852.0
2018-10-05 11:30:00,115.23,115.32,114.68,114.76,64951.0,115.23,115.32,114.68,114.76,64951.0
2018-10-05 12:00:00,114.75,114.94,114.71,114.76,114788.0,114.75,114.94,114.71,114.76,114788.0
2018-10-05 12:30:00,114.76,114.76,114.23,114.5,32501.0,114.76,114.76,114.23,114.5,32501.0
2018-10-05 13:00:00,114.5,114.5,114.07,114.35,40656.0,114.5,114.5,114.07,114.35,40656.0
2018-10-05 13:30:00,114.41,115.4,114.36,115.4,34721.0,114.41,115.4,114.36,115.4,34721.0
2018-10-05 14:00:00,115.38,115.69,115.34,115.63,49609.0,115.38,115.69,115.34,115.63,49609.0
2018-10-05 14:30:00,115.6,115.72,115.36,115.67,28613.0,115.6,115.72,115.36,115.67,28613.0
2018-10-05 15:00:00,115.66,116.06,115.6,115.7,48357.0,115.66,116.06,115.6,115.7,48357.0
2018-10-05 15:30:00,115.73,115.91,115.46,115.49,131512.0,115.73,115.91,115.46,115.49,131512.0
2018-10-08 09:30:00,115.29,115.49,114.18,115.2,32194.0,115.29,115.49,114.18,115.2,32194.0
2018-10-08 10:00:00,115.2,115.3,114.88,114.97,45473.0,115.2,115.3,114.88,114.97,45473.0
2018-10-08 10:30:00,115.01,115.08,114.09,114.09,62192.0,115.01,115.08,114.09,114.09,62192.0
2018-10-08 11:00:00,114.1,114.1,113.39,113.4,56242.0,114.1,114.1,113.39,113.4,56242.0
2018-10-08 11:30:00,113.38,114.01,112.55,113.7,89330.0,113.38,114.01,112.55,113.7,89330.0
2018-10-08 12:00:00,113.66,113.66,113.08,113.44,32132.0,113.66,113.66,113.08,113.44,32132.0
2018-10-08 12:30:00,113.44,113.55,112.89,112.89,23515.0,113.44,113.55,112.89,112.89,23515.0
2018-10-08 13:00:00,112.88,113.33,112.69,112.9,34845.0,112.88,113.33,112.69,112.9,34845.0
2018-10-08 13:30:00,112.9,113.67,112.86,113.58,58278.0,112.9,113.67,112.86,113.58,58278.0
2018-10-08 14:00:00,113.6,114.3,113.54,114.13,56112.0,113.6,114.3,113.54,114.13,56112.0
2018-10-08 14:30:00,114.14,114.8,114.12,114.45,52686.0,114.14,114.8,114.12,114.45,52686.0
2018-10-08 15:00:00,114.45,115.06,114.42,114.55,53896.0,114.45,115.06,114.42,114.55,53896.0
2018-10-08 15:30:00,114.57,114.77,114.32,114.34,71960.0,114.57,114.77,114.32,114.34,71960.0
2018-10-09 09:30:00,113.97,114.99,113.08,114.36,97247.0,113.97,114.99,113.08,114.36,97247.0
2018-10-09 10:00:00,114.39,114.47,113.92,114.28,81167.0,114.39,114.47,113.92,114.28,81167.0
2018-10-09 10:30:00,114.29,114.46,114.14,114.24,57346.0,114.29,114.46,114.14,114.24,57346.0
2018-10-09 11:00:00,114.22,114.25,113.59,113.83,59720.0,114.22,114.25,113.59,113.83,59720.0
2018-10-09 11:30:00,113.86,114.06,113.73,113.92,44360.0,113.86,114.06,113.73,113.92,44360.0
2018-10-09 12:00:00,113.92,114.18,113.77,114.1,42999.0,113.92,114.18,113.77,114.1,42999.0
2018-10-09 12:30:00,114.09,114.38,113.65,113.82,88314.0,114.09,114.38,113.65,113.82,88314.0
2018-10-09 13:00:00,113.79,113.97,113.3,113.9,53586.0,113.79,113.97,113.3,113.9,53586.0
2018-10-09 13:30:00,113.9,113.91,113.5,113.61,55065.0,113.9,113.91,113.5,113.61,55065.0
2018-10-09 14:00:00,113.59,114.07,113.55,113.88,42812.0,113.59,114.07,113.55,113.88,42812.0
2018-10-09 14:30:00,113.86,114.17,113.58,114.17,78526.0,113.86,114.17,113.58,114.17,78526.0
2018-10-09 15:00:00,114.15,114.17,113.73,113.77,82260.0,114.15,114.17,113.73,113.77,82260.0
2018-10-09 15:30:00,113.78,113.88,113.51,113.61,178496.0,113.78,113.88,113.51,113.61,178496.0
2018-10-10 09:30:00,113.69,113.87,111.81,112.82,172904.0,113.69,113.87,111.81,112.82,172904.0
2018-10-10 10:00:00,112.84,113.07,112.26,112.61,99020.0,112.84,113.07,112.26,112.61,99020.0
2018-10-10 10:30:00,112.57,112.89,112.06,112.32,73951.0,112.57,112.89,112.06,112.32,73951.0
2018-10-10 11:00:00,112.31,112.33,111.46,112.18,73182.0,112.31,112.33,111.46,112.18,73182.0
2018-10-10 11:30:00,112.11,112.23,111.82,111.96,50803.0,112.11,112.23,111.82,111.96,50803.0
2018-10-10 12:00:00,111.94,112.33,111.66,112.11,32855.0,111.94,112.33,111.66,112.11,32855.0
2018-10-10 12:30:00,112.06,112.73,111.96,112.51,36311.0,112.06,112.73,111.96,112.51,36311.0
2018-10-10 13:00:00,112.51,112.96,112.23,112.79,41124.0,112.51,112.96,112.23,112.79,41124.0
2018-10-10 13:30:00,112.79,112.82,111.98,112.0,109993.0,112.79,112.82,111.98,112.0,109993.0
2018-10-10 14:00:00,112.01,112.09,111.18,111.55,81165.0,112.01,112.09,111.18,111.55,81165.0
2018-10-10 14:30:00,111.59,111.68,111.05,111.45,42613.0,111.59,111.68,111.05,111.45,42613.0
2018-10-10 15:00:00,111.46,111.46,111.09,111.42,54414.0,111.46,111.46,111.09,111.42,54414.0
2018-10-10 15:30:00,111.41,111.41,110.09,110.19,186111.0,111.41,111.41,110.09,110.19,186111.0
2018-10-11 09:30:00,109.73,112.07,109.4,111.75,176245.0,109.73,112.07,109.4,111.75,176245.0
2018-10-11 10:00:00,111.82,111.96,110.72,111.08,119912.0,111.82,111.96,110.72,111.08,119912.0
2018-10-11 10:30:00,111.15,111.31,110.03,110.03,54990.0,111.15,111.31,110.03,110.03,54990.0
2018-10-11 11:00:00,110.09,110.59,109.66,110.25,59461.0,110.09,110.59,109.66,110.25,59461.0
2018-10-11 11:30:00,110.24,111.25,109.89,110.8,38340.0,110.24,111.25,109.89,110.8,38340.0
2018-10-11 12:00:00,110.79,111.79,110.77,111.43,47117.0,110.79,111.79,110.77,111.43,47117.0
2018-10-11 12:30:00,111.42,111.42,110.92,111.28,39450.0,111.42,111.42,110.92,111.28,39450.0
2018-10-11 13:00:00,111.23,111.67,110.97,111.67,31500.0,111.23,111.67,110.97,111.67,31500.0
2018-10-11 13:30:00,111.71,111.77,111.09,111.37,41257.0,111.71,111.77,111.09,111.37,41257.0
2018-10-11 14:00:00,111.38,111.48,110.76,111.05,48072.0,111.38,111.48,110.76,111.05,48072.0
2018-10-11 14:30:00,111.04,111.1,109.69,110.44,91353.0,111.04,111.1,109.69,110.44,91353.0
2018-10-11 15:00:00,110.41,111.71,110.27,111.14,93421.0,110.41,111.71,110.27,111.14,93421.0
2018-10-11 15:30:00,111.1,111.39,110.22,110.29,188354.0,111.1,111.39,110.22,110.29,188354.0
2018-10-12 09:30:00,111.36,112.14,110.31,111.95,157752.0,111.36,112.14,110.31,111.95,157752.0
2018-10-12 10:00:00,111.96,112.26,111.22,111.36,141598.0,111.96,112.26,111.22,111.36,141598.0
2018-10-12 10:30:00,111.28,111.94,111.15,111.6,84301.0,111.28,111.94,111.15,111.6,84301.0
2018-10-12 11:00:00,111.6,111.95,111.4,111.68,86797.0,111.6,111.95,111.4,111.68,86797.0
2018-10-12 11:30:00,111.66,111.89,110.81,110.82,96585.0,111.66,111.89,110.81,110.82,96585.0
2018-10-12 12:00:00,110.83,111.12,110.67,111.04,47434.0,110.83,111.12,110.67,111.04,47434.0
2018-10-12 12:30:00,111.0,111.16,110.37,110.94,45932.0,111.0,111.16,110.37,110.94,45932.0
2018-10-12 13:00:00,110.92,111.3,110.79,111.08,28260.0,110.92,111.3,110.79,111.08,28260.0
2018-10-12 13:30:00,111.07,111.49,110.87,111.13,52366.0,111.07,111.49,110.87,111.13,52366.0
2018-10-12 14:00:00,111.2,111.23,110.65,111.23,45223.0,111.2,111.23,110.65,111.23,45223.0
2018-10-12 14:30:00,111.23,111.47,110.76,111.4,63366.0,111.23,111.47,110.76,111.4,63366.0
2018-10-12 15:00:00,111.4,111.45,111.12,111.32,103569.0,111.4,111.45,111.12,111.32,103569.0
2018-10-12 15:30:00,111.33,111.84,111.2,111.53,193799.0,111.33,111.84,111.2,111.53,193799.0
2018-10-15 09:30:00,111.14,111.32,110.33,110.72,122111.0,111.14,111.32,110.33,110.72,122111.0
2018-10-15 10:00:00,110.66,110.94,110.06,110.75,50538.0,110.66,110.94,110.06,110.75,50538.0
2018-10-15 10:30:00,110.75,111.16,110.69,111.16,32253.0,110.75,111.16,110.69,111.16,32253.0
2018-10-15 11:00:00,111.23,111.96,111.12,111.89,96693.0,111.23,111.96,111.12,111.89,96693.0
2018-10-15 11:30:00,111.95,112.05,111.18,111.21,32057.0,111.95,112.05,111.18,111.21,32057.0
2018-10-15 12:00:00,111.22,111.84,111.17,111.77,18786.0,111.22,111.84,111.17,111.77,18786.0
2018-10-15 12:30:00,111.78,112.11,111.78,111.85,19324.0,111.78,112.11,111.78,111.85,19324.0
2018-10-15 13:00:00,111.87,112.0,111.73,111.74,15509.0,111.87,112.0,111.73,111.74,15509.0
2018-10-15 13:30:00,111.77,112.23,111.77,111.97,25719.0,111.77,112.23,111.77,111.97,25719.0
2018-10-15 14:00:00,111.99,111.99,111.68,111.71,35189.0,111.99,111.99,111.68,111.71,35189.0
2018-10-15 14:30:00,111.71,112.1,111.66,112.0,33677.0,111.71,112.1,111.66,112.0,33677.0
2018-10-15 15:00:00,112.01,112.16,111.53,111.53,43805.0,112.01,112.16,111.53,111.53,43805.0
2018-10-15 15:30:00,111.53,111.69,111.11,111.13,152023.0,111.53,111.69,111.11,111.13,152023.0
2018-10-16 09:30:00,112.4,113.0,111.54,112.05,170751.0,112.4,113.0,111.54,112.05,170751.0
2018-10-16 10:00:00,111.99,112.31,111.78,112.3,64988.0,111.99,112.31,111.78,112.3,64988.0
2018-10-16 10:30:00,112.24,113.0,112.24,113.0,97132.0,112.24,113.0,112.24,113.0,97132.0
2018-10-16 11:00:00,113.07,113.72,113.02,113.65,279323.0,113.07,113.72,113.02,113.65,279323.0
2018-10-16 11:30:00,113.62,113.71,113.15,113.27,148701.0,113.62,113.71,113.15,113.27,148701.0
2018-10-16 12:00:00,113.29,113.36,113.1,113.12,26252.0,113.29,113.36,113.1,113.12,26252.0
2018-10-16 12:30:00,113.1,113.42,113.04,113.42,34294.0,113.1,113.42,113.04,113.42,34294.0
2018-10-16 13:00:00,113.42,113.46,113.18,113.18,22085.0,113.42,113.46,113.18,113.18,22085.0
2018-10-16 13:30:00,113.16,113.47,113.14,113.35,40412.0,113.16,113.47,113.14,113.35,40412.0
2018-10-16 14:00:00,113.36,113.55,113.15,113.36,51034.0,113.36,113.55,113.15,113.36,51034.0
2018-10-16 14:30:00,113.41,113.43,113.07,113.13,50772.0,113.41,113.43,113.07,113.13,50772.0
2018-10-16 15:00:00,113.13,113.35,112.99,113.06,85977.0,113.13,113.35,112.99,113.06,85977.0
2018-10-16 15:30:00,113.07,113.62,113.03,113.3,187622.0,113.07,113.62,113.03,113.3,187622.0
2018-10-17 09:30:00,113.12,113.12,111.85,112.01,59131.0,113.12,113.12,111.85,112.01,59131.0
2018-10-17 10:00:00,112.04,112.06,111.43,111.68,62906.0,112.04,112.06,111.43,111.68,62906.0
2018-10-17 10:30:00,111.63,111.77,110.86,111.24,104427.0,111.63,111.77,110.86,111.24,104427.0
2018-10-17 11:00:00,111.24,112.47,111.24,112.37,97828.0,111.24,112.47,111.24,112.37,97828.0
2018-10-17 11:30:00,112.42,113.0,111.83,112.4,62503.0,112.42,113.0,111.83,112.4,62503.0
2018-10-17 12:00:00,112.36,112.42,112.04,112.05,43397.0,112.36,112.42,112.04,112.05,43397.0
2018-10-17 12:30:00,112.1,112.6,112.08,112.52,42136.0,112.1,112.6,112.08,112.52,42136.0
2018-10-17 13:00:00,112.55,112.8,112.32,112.32,38828.0,112.55,112.8,112.32,112.32,38828.0
2018-10-17 13:30:00,112.36,112.49,111.95,111.95,57775.0,112.36,112.49,111.95,111.95,57775.0
2018-10-17 14:00:00,111.9,112.19,111.57,111.81,53202.0,111.9,112.19,111.57,111.81,53202.0
2018-10-17 14:30:00,111.77,112.29,111.69,112.25,62274.0,111.77,112.29,111.69,112.25,62274.0
2018-10-17 15:00:00,112.24,112.25,111.83,112.09,59293.0,112.24,112.25,111.83,112.09,59293.0
2018-10-17 15:30:00,112.08,112.19,111.81,112.08,149575.0,112.08,112.19,111.81,112.08,149575.0
2018-10-18 09:30:00,111.39,112.0,110.8,111.88,45828.0,111.39,112.0,110.8,111.88,45828.0
2018-10-18 10:00:00,111.82,112.15,111.6,112.02,46419.0,111.82,112.15,111.6,112.02,46419.0
2018-10-18 10:30:00,112.02,112.38,111.98,112.22,53435.0,112.02,112.38,111.98,112.22,53435.0
2018-10-18 11:00:00,112.26,112.31,111.73,111.73,69439.0,112.26,112.31,111.73,111.73,69439.0
2018-10-18 11:30:00,111.73,111.77,110.39,110.82,77530.0,111.73,111.77,110.39,110.82,77530.0
2018-10-18 12:00:00,110.76,111.49,110.55,111.49,35174.0,110.76,111.49,110.55,111.49,35174.0
2018-10-18 12:30:00,111.49,111.63,111.29,111.36,38327.0,111.49,111.63,111.29,111.36,38327.0
2018-10-18 13:00:00,111.34,111.44,110.62,110.63,30755.0,111.34,111.44,110.62,110.63,30755.0
2018-10-18 13:30:00,110.62,110.91,110.24,110.88,41601.0,110.62,110.91,110.24,110.88,41601.0
2018-10-18 14:00:00,110.85,111.14,110.65,110.94,30671.0,110.85,111.14,110.65,110.94,30671.0
2018-10-18 14:30:00,110.91,111.22,110.87,110.94,33397.0,110.91,111.22,110.87,110.94,33397.0
2018-10-18 15:00:00,110.95,111.07,110.66,110.78,68154.0,110.95,111.07,110.66,110.78,68154.0
2018-10-18 15:30:00,110.74,111.11,110.58,110.8,186890.0,110.74,111.11,110.58,110.8,186890.0
2018-10-19 09:30:00,112.06,112.6,111.65,112.26,84403.0,112.06,112.6,111.65,112.26,84403.0
2018-10-19 10:00:00,112.32,112.86,112.14,112.67,37437.0,112.32,112.86,112.14,112.67,37437.0
2018-10-19 10:30:00,112.72,113.03,112.34,112.53,36955.0,112.72,113.03,112.34,112.53,36955.0
2018-10-19 11:00:00,112.56,112.82,111.8,111.99,61522.0,112.56,112.82,111.8,111.99,61522.0
2018-10-19 11:30:00,111.93,112.01,111.45,111.71,33592.0,111.93,112.01,111.45,111.71,33592.0
2018-10-19 12:00:00,111.74,111.84,110.88,111.04,49134.0,111.74,111.84,110.88,111.04,49134.0
2018-10-19 12:30:00,110.98,111.27,110.63,111.23,65131.0,110.98,111.27,110.63,111.23,65131.0
2018-10-19 13:00:00,111.24,111.52,110.81,111.29,35897.0,111.24,111.52,110.81,111.29,35897.0
2018-10-19 13:30:00,111.29,111.5,110.97,111.08,30559.0,111.29,111.5,110.97,111.08,30559.0
2018-10-19 14:00:00,111.06,111.07,110.4,110.77,60235.0,111.06,111.07,110.4,110.77,60235.0
2018-10-19 14:30:00,110.75,110.93,110.56,110.57,31384.0,110.75,110.93,110.56,110.57,31384.0
2018-10-19 15:00:00,110.58,111.0,110.39,110.94,54755.0,110.58,111.0,110.39,110.94,54755.0
2018-10-19 15:30:00,110.97,110.98,110.26,110.28,141117.0,110.97,110.98,110.26,110.28,141117.0
2018-10-22 09:30:00,111.01,111.94,110.33,111.34,82453.0,111.01,111.94,110.33,111.34,82453.0
2018-10-22 10:00:00,111.28,111.9,111.27,111.9,112630.0,111.28,111.9,111.27,111.9,112630.0
2018-10-22 10:30:00,111.92,113.14,111.69,113.06,87545.0,111.92,113.14,111.69,113.06,87545.0
2018-10-22 11:00:00,113.02,113.16,112.68,112.74,67507.0,113.02,113.16,112.68,112.74,67507.0
2018-10-22 11:30:00,112.73,112.94,112.46,112.56,55007.0,112.73,112.94,112.46,112.56,55007.0
2018-10-22 12:00:00,112.58,112.95,112.45,112.6,53845.0,112.58,112.95,112.45,112.6,53845.0
2018-10-22 12:30:00,112.63,113.11,112.61,113.09,48352.0,112.63,113.11,112.61,113.09,48352.0
2018-10-22 13:00:00,113.08,113.4,112.99,113.11,57274.0,113.08,113.4,112.99,113.11,57274.0
2018-10-22 13:30:00,113.11,113.28,112.91,113.04,50576.0,113.11,113.28,112.91,113.04,50576.0
2018-10-22 14:00:00,113.04,113.25,112.81,112.87,50617.0,113.04,113.25,112.81,112.87,50617.0
2018-10-22 14:30:00,112.85,113.28,112.85,113.2,65571.0,112.85,113.28,112.85,113.2,65571.0
2018-10-22 15:00:00,113.16,113.44,113.0,113.1,58910.0,113.16,113.44,113.0,113.1,58910.0
2018-10-22 15:30:00,113.09,113.26,112.43,112.45,183416.0,113.09,113.26,112.43,112.45,183416.0
2018-10-23 09:30:00,111.11,112.35,110.67,111.26,115569.0,111.11,112.35,110.67,111.26,115569.0
2018-10-23 10:00:00,111.32,111.6,110.5,111.31,118043.0,111.32,111.6,110.5,111.31,118043.0
2018-10-23 10:30:00,111.3,111.68,111.06,111.3,89023.0,111.3,111.68,111.06,111.3,89023.0
2018-10-23 11:00:00,111.27,111.32,110.94,111.2,57287.0,111.27,111.32,110.94,111.2,57287.0
2018-10-23 11:30:00,111.21,111.39,110.97,111.17,62425.0,111.21,111.39,110.97,111.17,62425.0
2018-10-23 12:00:00,111.17,112.37,111.14,112.36,64549.0,111.17,112.37,111.14,112.36,64549.0
2018-10-23 12:30:00,112.35,112.63,112.13,112.15,74578.0,112.35,112.63,112.13,112.15,74578.0
2018-10-23 13:00:00,112.15,113.16,112.11,112.88,105270.0,112.15,113.16,112.11,112.88,105270.0
2018-10-23 13:30:00,112.91,113.19,112.72,112.75,135006.0,112.91,113.19,112.72,112.75,135006.0
2018-10-23 14:00:00,112.78,113.44,112.38,113.36,119870.0,112.78,113.44,112.38,113.36,119870.0
2018-10-23 14:30:00,113.36,113.49,113.07,113.44,138612.0,113.36,113.49,113.07,113.44,138612.0
2018-10-23 15:00:00,113.42,113.77,113.22,113.36,129388.0,113.42,113.77,113.22,113.36,129388.0
2018-10-23 15:30:00,113.36,113.63,112.86,113.18,355968.0,113.36,113.63,112.86,113.18,355968.0
2018-10-24 09:30:00,113.15,114.45,109.39,109.57,423641.0,113.15,114.45,109.39,109.57,423641.0
2018-10-24 10:00:00,109.55,110.53,109.01,110.05,284418.0,109.55,110.53,109.01,110.05,284418.0
2018-10-24 10:30:00,110.02,110.31,109.1,109.65,157414.0,110.02,110.31,109.1,109.65,157414.0
2018-10-24 11:00:00,109.69,109.74,108.16,109.13,86729.0,109.69,109.74,108.16,109.13,86729.0
2018-10-24 11:30:00,109.1,110.94,108.84,110.82,74133.0,109.1,110.94,108.84,110.82,74133.0
2018-10-24 12:00:00,110.9,111.55,110.82,111.15,77681.0,110.9,111.55,110.82,111.15,77681.0
2018-10-24 12:30:00,111.15,111.19,110.23,110.56,45099.0,111.15,111.19,110.23,110.56,45099.0
2018-10-24 13:00:00,110.52,110.52,109.06,109.55,63060.0,110.52,110.52,109.06,109.55,63060.0
2018-10-24 13:30:00,109.57,109.99,109.15,109.58,53073.0,109.57,109.99,109.15,109.58,53073.0
2018-10-24 14:00:00,109.58,109.79,109.05,109.66,56597.0,109.58,109.79,109.05,109.66,56597.0
2018-10-24 14:30:00,109.69,110.02,109.4,109.89,61380.0,109.69,110.02,109.4,109.89,61380.0
2018-10-24 15:00:00,109.8,109.92,109.29,109.31,76495.0,109.8,109.92,109.29,109.31,76495.0
2018-10-24 15:30:00,109.32,109.48,108.2,108.31,456441.0,109.32,109.48,108.2,108.31,456441.0
2018-10-25 09:30:00,108.29,110.08,108.0,108.58,178161.0,108.29,110.08,108.0,108.58,178161.0
2018-10-25 10:00:00,108.55,109.24,108.45,108.7,109039.0,108.55,109.24,108.45,108.7,109039.0
2018-10-25 10:30:00,108.73,109.41,108.65,109.08,74515.0,108.73,109.41,108.65,109.08,74515.0
2018-10-25 11:00:00,109.12,109.74,108.65,109.38,83389.0,109.12,109.74,108.65,109.38,83389.0
2018-10-25 11:30:00,109.42,109.46,108.93,108.93,58263.0,109.42,109.46,108.93,108.93,58263.0
2018-10-25 12:00:00,108.94,108.98,108.29,108.34,54838.0,108.94,108.98,108.29,108.34,54838.0
2018-10-25 12:30:00,108.37,109.0,108.34,108.66,37698.0,108.37,109.0,108.34,108.66,37698.0
2018-10-25 13:00:00,108.66,108.81,108.42,108.57,44103.0,108.66,108.81,108.42,108.57,44103.0
2018-10-25 13:30:00,108.57,108.99,108.18,108.88,48199.0,108.57,108.99,108.18,108.88,48199.0
2018-10-25 14:00:00,108.87,109.13,108.56,108.96,56628.0,108.87,109.13,108.56,108.96,56628.0
2018-10-25 14:30:00,108.96,109.43,108.93,109.03,53640.0,108.96,109.43,108.93,109.03,53640.0
2018-10-25 15:00:00,109.07,109.31,108.9,109.22,72389.0,109.07,109.31,108.9,109.22,72389.0
2018-10-25 15:30:00,109.23,109.39,108.97,109.23,304516.0,109.23,109.39,108.97,109.23,304516.0
2018-10-26 09:30:00,106.11,108.42,106.0,107.91,141358.0,106.11,108.42,106.0,107.91,141358.0
2018-10-26 10:00:00,107.92,107.92,106.94,107.07,59943.0,107.92,107.92,106.94,107.07,59943.0
2018-10-26 10:30:00,107.06,107.48,106.24,106.34,61329.0,107.06,107.48,106.24,106.34,61329.0
2018-10-26 11:00:00,106.28,107.45,106.28,107.23,80549.0,106.28,107.45,106.28,107.23,80549.0
2018-10-26 11:30:00,107.29,107.77,107.24,107.65,57449.0,107.29,107.77,107.24,107.65,57449.0
2018-10-26 12:00:00,107.66,108.4,107.43,108.4,64032.0,107.66,108.4,107.43,108.4,64032.0
2018-10-26 12:30:00,108.4,109.51,108.3,109.51,37986.0,108.4,109.51,108.3,109.51,37986.0
2018-10-26 13:00:00,109.51,109.55,108.73,108.73,41466.0,109.51,109.55,108.73,108.73,41466.0
2018-10-26 13:30:00,108.75,109.07,108.2,108.96,42293.0,108.75,109.07,108.2,108.96,42293.0
2018-10-26 14:00:00,109.02,109.09,108.31,108.84,60217.0,109.02,109.09,108.31,108.84,60217.0
2018-10-26 14:30:00,108.82,108.82,108.09,108.2,51973.0,108.82,108.82,108.09,108.2,51973.0
2018-10-26 15:00:00,108.14,108.56,107.87,108.23,46791.0,108.14,108.56,107.87,108.23,46791.0
2018-10-26 15:30:00,108.29,108.75,107.98,108.39,146549.0,108.29,108.75,107.98,108.39,146549.0
2018-10-29 09:30:00,109.32,110.4,109.12,109.7,107219.0,109.32,110.4,109.12,109.7,107219.0
2018-10-29 10:00:00,109.77,110.0,109.6,109.87,45001.0,109.77,110.0,109.6,109.87,45001.0
2018-10-29 10:30:00,109.84,109.87,109.1,109.18,44384.0,109.84,109.87,109.1,109.18,44384.0
2018-10-29 11:00:00,109.2,109.44,108.76,109.09,34419.0,109.2,109.44,108.76,109.09,34419.0
2018-10-29 11:30:00,109.08,109.19,108.46,108.46,54533.0,109.08,109.19,108.46,108.46,54533.0
2018-10-29 12:00:00,108.46,108.53,107.47,107.54,40719.0,108.46,108.53,107.47,107.54,40719.0
2018-10-29 12:30:00,107.56,108.11,107.42,107.89,31359.0,107.56,108.11,107.42,107.89,31359.0
2018-10-29 13:00:00,107.91,108.26,107.7,107.77,26101.0,107.91,108.26,107.7,107.77,26101.0
2018-10-29 13:30:00,107.74,108.17,107.66,107.91,30456.0,107.74,108.17,107.66,107.91,30456.0
2018-10-29 14:00:00,107.91,107.96,107.1,107.42,39928.0,107.91,107.96,107.1,107.42,39928.0
2018-10-29 14:30:00,107.4,107.6,106.95,107.11,51779.0,107.4,107.6,106.95,107.11,51779.0
2018-10-29 15:00:00,107.1,107.1,105.79,105.98,164289.0,107.1,107.1,105.79,105.98,164289.0
2018-10-29 15:30:00,105.96,106.92,105.12,106.84,218671.0,105.96,106.92,105.12,106.84,218671.0
2018-10-30 09:30:00,106.94,107.55,106.41,107.19,46288.0,106.94,107.55,106.41,107.19,46288.0
2018-10-30 10:00:00,107.23,107.24,105.93,106.13,70253.0,107.23,107.24,105.93,106.13,70253.0
2018-10-30 10:30:00,106.16,106.48,105.43,105.73,43621.0,106.16,106.48,105.43,105.73,43621.0
2018-10-30 11:00:00,105.79,106.66,105.73,106.62,66083.0,105.79,106.66,105.73,106.62,66083.0
2018-10-30 11:30:00,106.74,107.54,106.64,107.5,112049.0,106.74,107.54,106.64,107.5,112049.0
2018-10-30 12:00:00,107.54,107.88,107.15,107.71,88996.0,107.54,107.88,107.15,107.71,88996.0
2018-10-30 12:30:00,107.73,107.95,106.93,107.01,113336.0,107.73,107.95,106.93,107.01,113336.0
2018-10-30 13:00:00,106.86,107.24,106.52,106.53,59620.0,106.86,107.24,106.52,106.53,59620.0
2018-10-30 13:30:00,106.58,106.89,106.21,106.73,60293.0,106.58,106.89,106.21,106.73,60293.0
2018-10-30 14:00:00,106.79,106.92,106.32,106.55,42473.0,106.79,106.92,106.32,106.55,42473.0
2018-10-30 14:30:00,106.49,107.31,106.27,107.1,39221.0,106.49,107.31,106.27,107.1,39221.0
2018-10-30 15:00:00,107.11,107.52,106.84,107.21,58497.0,107.11,107.52,106.84,107.21,58497.0
2018-10-30 15:30:00,107.23,107.45,107.08,107.25,116753.0,107.23,107.45,107.08,107.25,116753.0
2018-10-31 09:30:00,108.55,109.4,107.9,109.13,82590.0,108.55,109.4,107.9,109.13,82590.0
2018-10-31 10:00:00,109.13,109.91,109.0,109.87,35065.0,109.13,109.91,109.0,109.87,35065.0
2018-10-31 10:30:00,109.94,110.05,109.6,109.86,91112.0,109.94,110.05,109.6,109.86,91112.0
2018-10-31 11:00:00,109.89,109.98,109.35,109.87,44975.0,109.89,109.98,109.35,109.87,44975.0
2018-10-31 11:30:00,109.89,109.93,108.81,109.12,85571.0,109.89,109.93,108.81,109.12,85571.0
2018-10-31 12:00:00,109.13,109.92,108.91,109.85,81983.0,109.13,109.92,108.91,109.85,81983.0
2018-10-31 12:30:00,109.89,110.17,109.65,110.0,75899.0,109.89,110.17,109.65,110.0,75899.0
2018-10-31 13:00:00,109.97,110.41,109.79,110.33,37160.0,109.97,110.41,109.79,110.33,37160.0
2018-10-31 13:30:00,110.37,110.81,110.3,110.63,42961.0,110.37,110.81,110.3,110.63,42961.0
2018-10-31 14:00:00,110.63,110.84,110.47,110.51,56430.0,110.63,110.84,110.47,110.51,56430.0
2018-10-31 14:30:00,110.5,110.85,110.0,110.79,112837.0,110.5,110.85,110.0,110.79,112837.0
2018-10-31 15:00:00,110.77,111.06,110.68,110.9,69757.0,110.77,111.06,110.68,110.9,69757.0
2018-10-31 15:30:00,110.85,111.28,110.44,111.0,284228.0,110.85,111.28,110.44,111.0,284228.0
2018-11-01 09:30:00,111.01,111.09,109.34,109.87,59934.0,111.01,111.09,109.34,109.87,59934.0
2018-11-01 10:00:00,109.87,110.39,109.6,109.86,43091.0,109.87,110.39,109.6,109.86,43091.0
2018-11-01 10:30:00,109.86,110.78,109.85,110.74,36086.0,109.86,110.78,109.85,110.74,36086.0
2018-11-01 11:00:00,110.77,111.67,110.5,111.66,56953.0,110.77,111.67,110.5,111.66,56953.0
2018-11-01 11:30:00,111.72,111.72,110.94,110.97,32354.0,111.72,111.72,110.94,110.97,32354.0
2018-11-01 12:00:00,111.02,111.16,110.93,111.0,23066.0,111.02,111.16,110.93,111.0,23066.0
2018-11-01 12:30:00,111.04,111.17,110.94,111.15,25246.0,111.04,111.17,110.94,111.15,25246.0
2018-11-01 13:00:00,111.16,111.19,111.0,111.18,41801.0,111.16,111.19,111.0,111.18,41801.0
2018-11-01 13:30:00,111.18,111.21,110.68,110.86,47266.0,111.18,111.21,110.68,110.86,47266.0
2018-11-01 14:00:00,110.87,111.29,110.83,111.28,35590.0,110.87,111.29,110.83,111.28,35590.0
2018-11-01 14:30:00,111.28,111.34,110.82,111.12,33002.0,111.28,111.34,110.82,111.12,33002.0
2018-11-01 15:00:00,111.12,111.42,110.99,111.41,72185.0,111.12,111.42,110.99,111.41,72185.0
2018-11-01 15:30:00,111.34,111.58,111.29,111.37,132846.0,111.34,111.58,111.29,111.37,132846.0
2018-11-02 09:30:00,111.91,112.42,111.08,111.08,62484.0,111.91,112.42,111.08,111.08,62484.0
2018-11-02 10:00:00,111.17,111.76,110.79,111.07,74646.0,111.17,111.76,110.79,111.07,74646.0
2018-11-02 10:30:00,111.09,111.15,110.54,110.99,31017.0,111.09,111.15,110.54,110.99,31017.0
2018-11-02 11:00:00,111.07,111.17,110.51,110.71,39921.0,111.07,111.17,110.51,110.71,39921.0
2018-11-02 11:30:00,110.71,111.03,110.69,111.02,25555.0,110.71,111.03,110.69,111.02,25555.0
2018-11-02 12:00:00,111.02,111.02,110.39,110.65,23281.0,111.02,111.02,110.39,110.65,23281.0
2018-11-02 12:30:00,110.65,110.68,109.74,109.85,24536.0,110.65,110.68,109.74,109.85,24536.0
2018-11-02 13:00:00,109.84,110.61,109.67,110.45,33383.0,109.84,110.61,109.67,110.45,33383.0
2018-11-02 13:30:00,110.42,110.69,110.37,110.62,28632.0,110.42,110.69,110.37,110.62,28632.0
2018-11-02 14:00:00,110.62,111.12,110.17,111.11,41587.0,110.62,111.12,110.17,111.11,41587.0
2018-11-02 14:30:00,111.06,111.2,110.85,111.08,51628.0,111.06,111.2,110.85,111.08,51628.0
2018-11-02 15:00:00,111.08,111.33,110.79,110.94,46434.0,111.08,111.33,110.79,110.94,46434.0
2018-11-02 15:30:00,110.97,111.14,110.73,111.03,111485.0,110.97,111.14,110.73,111.03,111485.0
2018-11-05 09:30:00,111.05,112.15,110.51,111.38,61188.0,111.05,112.15,110.51,111.38,61188.0
2018-11-05 10:00:00,111.36,111.55,110.64,111.25,37192.0,111.36,111.55,110.64,111.25,37192.0
2018-11-05 10:30:00,111.26,111.61,111.03,111.56,32837.0,111.26,111.61,111.03,111.56,32837.0
2018-11-05 11:00:00,111.49,111.53,110.8,110.87,28283.0,111.49,111.53,110.8,110.87,28283.0
2018-11-05 11:30:00,110.86,111.04,110.69,110.98,34987.0,110.86,111.04,110.69,110.98,34987.0
2018-11-05 12:00:00,110.96,111.35,110.87,111.14,23901.0,110.96,111.35,110.87,111.14,23901.0
2018-11-05 12:30:00,111.11,111.12,110.61,110.82,34138.0,111.11,111.12,110.61,110.82,34138.0
2018-11-05 13:00:00,110.76,110.89,110.58,110.7,22458.0,110.76,110.89,110.58,110.7,22458.0
2018-11-05 13:30:00,110.67,111.1,110.6,110.94,22786.0,110.67,111.1,110.6,110.94,22786.0
2018-11-05 14:00:00,110.92,111.8,110.89,111.69,45493.0,110.92,111.8,110.89,111.69,45493.0
2018-11-05 14:30:00,111.6,111.76,111.5,111.55,42758.0,111.6,111.76,111.5,111.55,42758.0
2018-11-05 15:00:00,111.55,111.62,111.39,111.55,51610.0,111.55,111.62,111.39,111.55,51610.0
2018-11-05 15:30:00,111.55,111.75,111.44,111.61,79169.0,111.55,111.75,111.44,111.61,79169.0
2018-11-06 09:30:00,111.21,112.77,111.17,112.09,55458.0,111.21,112.77,111.17,112.09,55458.0
2018-11-06 10:00:00,112.03,112.44,111.71,112.12,37432.0,112.03,112.44,111.71,112.12,37432.0
2018-11-06 10:30:00,112.18,112.24,111.35,111.37,51838.0,112.18,112.24,111.35,111.37,51838.0
2018-11-06 11:00:00,111.42,111.95,111.11,111.56,54381.0,111.42,111.95,111.11,111.56,54381.0
2018-11-06 11:30:00,111.52,111.84,111.36,111.81,41119.0,111.52,111.84,111.36,111.81,41119.0
2018-11-06 12:00:00,111.82,112.07,111.77,111.85,21399.0,111.82,112.07,111.77,111.85,21399.0
2018-11-06 12:30:00,111.88,112.04,111.85,111.94,31015.0,111.88,112.04,111.85,111.94,31015.0
2018-11-06 13:00:00,111.95,112.07,111.77,111.8,27025.0,111.95,112.07,111.77,111.8,27025.0
2018-11-06 13:30:00,111.8,111.97,111.74,111.75,19503.0,111.8,111.97,111.74,111.75,19503.0
2018-11-06 14:00:00,111.77,111.77,111.0,111.11,48736.0,111.77,111.77,111.0,111.11,48736.0
2018-11-06 14:30:00,111.09,111.38,111.03,111.25,89606.0,111.09,111.38,111.03,111.25,89606.0
2018-11-06 15:00:00,111.27,111.47,111.05,111.37,58087.0,111.27,111.47,111.05,111.37,58087.0
2018-11-06 15:30:00,111.38,111.86,111.35,111.85,189167.0,111.38,111.86,111.35,111.85,189167.0
2018-11-07 09:30:00,112.97,113.47,112.53,112.74,35821.0,112.97,113.47,112.53,112.74,35821.0
2018-11-07 10:00:00,112.74,113.11,112.17,112.22,109748.0,112.74,113.11,112.17,112.22,109748.0
2018-11-07 10:30:00,112.22,113.06,112.18,112.67,157026.0,112.22,113.06,112.18,112.67,157026.0
2018-11-07 11:00:00,112.67,112.73,112.36,112.5,55612.0,112.67,112.73,112.36,112.5,55612.0
2018-11-07 11:30:00,112.54,112.96,112.48,112.96,51409.0,112.54,112.96,112.48,112.96,51409.0
2018-11-07 12:00:00,112.93,112.95,112.63,112.76,20453.0,112.93,112.95,112.63,112.76,20453.0
2018-11-07 12:30:00,112.73,113.01,112.71,112.83,59271.0,112.73,113.01,112.71,112.83,59271.0
2018-11-07 13:00:00,112.87,113.02,112.64,112.78,26202.0,112.87,113.02,112.64,112.78,26202.0
2018-11-07 13:30:00,112.73,112.77,112.48,112.65,12541.0,112.73,112.77,112.48,112.65,12541.0
2018-11-07 14:00:00,112.64,112.77,112.56,112.7,19330.0,112.64,112.77,112.56,112.7,19330.0
2018-11-07 14:30:00,112.67,112.81,112.53,112.6,23158.0,112.67,112.81,112.53,112.6,23158.0
2018-11-07 15:00:00,112.6,112.84,112.45,112.52,67831.0,112.6,112.84,112.45,112.52,67831.0
2018-11-07 15:30:00,112.54,112.96,112.46,112.92,246314.0,112.54,112.96,112.46,112.92,246314.0
2018-11-08 09:30:00,112.36,113.18,111.75,112.89,105344.0,112.36,113.18,111.75,112.89,105344.0
2018-11-08 10:00:00,112.83,113.05,112.31,112.44,85308.0,112.83,113.05,112.31,112.44,85308.0
2018-11-08 10:30:00,112.44,112.53,111.91,112.24,39053.0,112.44,112.53,111.91,112.24,39053.0
2018-11-08 11:00:00,112.26,112.32,111.85,112.12,36912.0,112.26,112.32,111.85,112.12,36912.0
2018-11-08 11:30:00,112.12,112.43,112.08,112.09,21357.0,112.12,112.43,112.08,112.09,21357.0
2018-11-08 12:00:00,112.09,112.18,111.62,111.62,32409.0,112.09,112.18,111.62,111.62,32409.0
2018-11-08 12:30:00,111.61,111.96,111.58,111.68,31381.0,111.61,111.96,111.58,111.68,31381.0
2018-11-08 13:00:00,111.72,111.76,111.36,111.36,24741.0,111.72,111.76,111.36,111.36,24741.0
2018-11-08 13:30:00,111.29,111.48,111.07,111.39,60032.0,111.29,111.48,111.07,111.39,60032.0
2018-11-08 14:00:00,111.39,111.76,111.28,111.42,23437.0,111.39,111.76,111.28,111.42,23437.0
2018-11-08 14:30:00,111.42,111.48,111.24,111.39,35059.0,111.42,111.48,111.24,111.39,35059.0
2018-11-08 15:00:00,111.39,111.5,111.24,111.26,58840.0,111.39,111.5,111.24,111.26,58840.0
2018-11-08 15:30:00,111.29,111.63,111.25,111.61,138677.0,111.29,111.63,111.25,111.61,138677.0
2018-11-09 09:30:00,110.76,111.5,109.01,111.17,52384.0,110.76,111.5,109.01,111.17,52384.0
2018-11-09 10:00:00,111.21,111.45,110.99,111.42,92106.0,111.21,111.45,110.99,111.42,92106.0
2018-11-09 10:30:00,111.4,111.67,111.23,111.52,158793.0,111.4,111.67,111.23,111.52,158793.0
2018-11-09 11:00:00,111.6,111.75,111.09,111.39,83637.0,111.6,111.75,111.09,111.39,83637.0
2018-11-09 11:30:00,111.41,111.71,111.41,111.53,38022.0,111.41,111.71,111.41,111.53,38022.0
2018-11-09 12:00:00,111.51,111.8,111.44,111.59,36144.0,111.51,111.8,111.44,111.59,36144.0
2018-11-09 12:30:00,111.52,112.02,111.47,111.66,26901.0,111.52,112.02,111.47,111.66,26901.0
2018-11-09 13:00:00,111.59,111.94,111.53,111.9,117027.0,111.59,111.94,111.53,111.9,117027.0
2018-11-09 13:30:00,111.89,111.9,111.56,111.84,45219.0,111.89,111.9,111.56,111.84,45219.0
2018-11-09 14:00:00,111.83,112.23,111.71,111.89,58121.0,111.83,112.23,111.71,111.89,58121.0
2018-11-09 14:30:00,111.88,112.43,111.87,112.32,36565.0,111.88,112.43,111.87,112.32,36565.0
2018-11-09 15:00:00,112.3,112.68,112.21,112.55,46116.0,112.3,112.68,112.21,112.55,46116.0
2018-11-09 15:30:00,112.55,112.73,112.45,112.65,131668.0,112.55,112.73,112.45,112.65,131668.0
2018-11-12 09:30:00,111.87,111.96,111.02,111.96,49264.0,111.87,111.96,111.02,111.96,49264.0
2018-11-12 10:00:00,111.82,112.06,111.63,111.85,35116.0,111.82,112.06,111.63,111.85,35116.0
2018-11-12 10:30:00,111.85,112.03,111.29,111.29,32585.0,111.85,112.03,111.29,111.29,32585.0
2018-11-12 11:00:00,111.3,111.36,110.66,110.82,31403.0,111.3,111.36,110.66,110.82,31403.0
2018-11-12 11:30:00,110.89,111.37,110.75,111.37,33246.0,110.89,111.37,110.75,111.37,33246.0
2018-11-12 12:00:00,111.36,111.92,111.29,111.69,20408.0,111.36,111.92,111.29,111.69,20408.0
2018-11-12 12:30:00,111.69,111.8,111.01,111.32,39357.0,111.69,111.8,111.01,111.32,39357.0
2018-11-12 13:00:00,111.25,111.34,110.83,111.3,23197.0,111.25,111.34,110.83,111.3,23197.0
2018-11-12 13:30:00,111.3,111.74,111.02,111.65,23674.0,111.3,111.74,111.02,111.65,23674.0
2018-11-12 14:00:00,111.59,111.95,111.44,111.68,24562.0,111.59,111.95,111.44,111.68,24562.0
2018-11-12 14:30:00,111.69,112.05,111.37,111.4,30969.0,111.69,112.05,111.37,111.4,30969.0
2018-11-12 15:00:00,111.35,111.6,111.2,111.43,38438.0,111.35,111.6,111.2,111.43,38438.0
2018-11-12 15:30:00,111.44,111.5,110.72,110.78,133419.0,111.44,111.5,110.72,110.78,133419.0
2018-11-13 09:30:00,111.37,112.4,110.66,110.71,61661.0,111.37,112.4,110.66,110.71,61661.0
2018-11-13 10:00:00,110.68,111.12,110.03,110.51,59503.0,110.68,111.12,110.03,110.51,59503.0
2018-11-13 10:30:00,110.58,111.2,110.42,110.98,26064.0,110.58,111.2,110.42,110.98,26064.0
2018-11-13 11:00:00,111.04,111.33,110.78,111.14,75552.0,111.04,111.33,110.78,111.14,75552.0
2018-11-13 11:30:00,111.13,111.28,110.85,110.99,47573.0,111.13,111.28,110.85,110.99,47573.0
2018-11-13 12:00:00,111.0,111.05,110.74,110.9,25974.0,111.0,111.05,110.74,110.9,25974.0
2018-11-13 12:30:00,110.79,110.83,110.21,110.42,20406.0,110.79,110.83,110.21,110.42,20406.0
2018-11-13 13:00:00,110.43,110.56,110.13,110.26,16127.0,110.43,110.56,110.13,110.26,16127.0
2018-11-13 13:30:00,110.34,110.65,110.27,110.37,14775.0,110.34,110.65,110.27,110.37,14775.0
2018-11-13 14:00:00,110.34,110.42,110.04,110.32,27210.0,110.34,110.42,110.04,110.32,27210.0
2018-11-13 14:30:00,110.24,110.49,110.12,110.37,34788.0,110.24,110.49,110.12,110.37,34788.0
2018-11-13 15:00:00,110.32,110.89,110.27,110.73,87554.0,110.32,110.89,110.27,110.73,87554.0
2018-11-13 15:30:00,110.69,111.13,110.5,110.83,124415.0,110.69,111.13,110.5,110.83,124415.0
2018-11-14 09:30:00,111.5,112.78,111.5,112.25,96624.0,111.5,112.78,111.5,112.25,96624.0
2018-11-14 10:00:00,112.22,112.22,111.22,111.7,50324.0,112.22,112.22,111.22,111.7,50324.0
2018-11-14 10:30:00,111.7,111.91,111.0,111.28,46667.0,111.7,111.91,111.0,111.28,46667.0
2018-11-14 11:00:00,111.28,111.57,110.79,111.15,55809.0,111.28,111.57,110.79,111.15,55809.0
2018-11-14 11:30:00,111.17,111.34,110.93,111.34,33912.0,111.17,111.34,110.93,111.34,33912.0
2018-11-14 12:00:00,111.38,111.58,111.03,111.51,24186.0,111.38,111.58,111.03,111.51,24186.0
2018-11-14 12:30:00,111.51,111.51,111.08,111.26,33557.0,111.51,111.51,111.08,111.26,33557.0
2018-11-14 13:00:00,111.17,111.66,111.13,111.52,23189.0,111.17,111.66,111.13,111.52,23189.0
2018-11-14 13:30:00,111.57,111.57,111.09,111.4,22363.0,111.57,111.57,111.09,111.4,22363.0
2018-11-14 14:00:00,111.35,111.69,110.95,111.33,31970.0,111.35,111.69,110.95,111.33,31970.0
2018-11-14 14:30:00,111.32,112.14,111.19,112.1,26982.0,111.32,112.14,111.19,112.1,26982.0
2018-11-14 15:00:00,112.09,112.21,111.79,111.9,39680.0,112.09,112.21,111.79,111.9,39680.0
2018-11-14 15:30:00,111.87,111.96,111.18,111.3,86615.0,111.87,111.96,111.18,111.3,86615.0
2018-11-15 09:30:00,110.7,111.9,110.22,111.43,70579.0,110.7,111.9,110.22,111.43,70579.0
2018-11-15 10:00:00,111.41,111.59,110.97,111.37,55729.0,111.41,111.59,110.97,111.37,55729.0
2018-11-15 10:30:00,111.36,111.56,111.0,111.27,83156.0,111.36,111.56,111.0,111.27,83156.0
2018-11-15 11:00:00,111.27,112.24,111.23,112.15,103239.0,111.27,112.24,111.23,112.15,103239.0
2018-11-15 11:30:00,112.24,112.47,111.87,112.46,31025.0,112.24,112.47,111.87,112.46,31025.0
2018-11-15 12:00:00,112.49,112.76,112.35,112.76,22638.0,112.49,112.76,112.35,112.76,22638.0
2018-11-15 12:30:00,112.76,113.03,112.59,112.74,29281.0,112.76,113.03,112.59,112.74,29281.0
2018-11-15 13:00:00,112.75,113.18,112.3,113.18,32772.0,112.75,113.18,112.3,113.18,32772.0
2018-11-15 13:30:00,113.19,113.7,113.08,113.66,45284.0,113.19,113.7,113.08,113.66,45284.0
2018-11-15 14:00:00,113.53,113.59,112.97,113.45,37094.0,113.53,113.59,112.97,113.45,37094.0
2018-11-15 14:30:00,113.45,113.5,113.1,113.26,33778.0,113.45,113.5,113.1,113.26,33778.0
2018-11-15 15:00:00,113.23,113.47,112.73,113.13,64491.0,113.23,113.47,112.73,113.13,64491.0
2018-11-15 15:30:00,113.11,113.74,113.11,113.52,114468.0,113.11,113.74,113.11,113.52,114468.0
2018-11-16 09:30:00,113.1,113.4,112.48,112.97,56435.0,113.1,113.4,112.48,112.97,56435.0
2018-11-16 10:00:00,112.91,113.27,112.79,112.97,22523.0,112.91,113.27,112.79,112.97,22523.0
2018-11-16 10:30:00,113.04,113.48,112.69,112.82,25011.0,113.04,113.48,112.69,112.82,25011.0
2018-11-16 11:00:00,112.82,112.98,112.55,112.61,27648.0,112.82,112.98,112.55,112.61,27648.0
2018-11-16 11:30:00,112.59,112.66,112.24,112.61,15730.0,112.59,112.66,112.24,112.61,15730.0
2018-11-16 12:00:00,112.61,112.99,112.48,112.8,16114.0,112.61,112.99,112.48,112.8,16114.0
2018-11-16 12:30:00,112.8,113.67,112.64,113.44,15302.0,112.8,113.67,112.64,113.44,15302.0
2018-11-16 13:00:00,113.47,113.58,113.17,113.44,12874.0,113.47,113.58,113.17,113.44,12874.0
2018-11-16 13:30:00,113.45,113.71,113.18,113.63,44200.0,113.45,113.71,113.18,113.63,44200.0
2018-11-16 14:00:00,113.65,114.0,113.46,113.8,22686.0,113.65,114.0,113.46,113.8,22686.0
2018-11-16 14:30:00,113.82,114.28,113.82,114.22,25097.0,113.82,114.28,113.82,114.22,25097.0
2018-11-16 15:00:00,114.25,114.4,114.01,114.1,44733.0,114.25,114.4,114.01,114.1,44733.0
2018-11-16 15:30:00,114.05,114.35,113.89,114.35,151896.0,114.05,114.35,113.89,114.35,151896.0
2018-11-19 09:30:00,113.8,113.89,112.11,112.82,49562.0,113.8,113.89,112.11,112.82,49562.0
2018-11-19 10:00:00,112.69,112.69,111.45,111.78,37760.0,112.69,112.69,111.45,111.78,37760.0
2018-11-19 10:30:00,111.71,112.13,110.92,111.91,59470.0,111.71,112.13,110.92,111.91,59470.0
2018-11-19 11:00:00,111.93,112.13,111.43,111.64,16245.0,111.93,112.13,111.43,111.64,16245.0
2018-11-19 11:30:00,111.6,111.66,111.24,111.49,25624.0,111.6,111.66,111.24,111.49,25624.0
2018-11-19 12:00:00,111.49,111.63,111.1,111.63,31222.0,111.49,111.63,111.1,111.63,31222.0
2018-11-19 12:30:00,111.54,111.66,111.24,111.63,31703.0,111.54,111.66,111.24,111.63,31703.0
2018-11-19 13:00:00,111.62,111.64,111.17,111.34,20625.0,111.62,111.64,111.17,111.34,20625.0
2018-11-19 13:30:00,111.31,111.82,111.18,111.4,22488.0,111.31,111.82,111.18,111.4,22488.0
2018-11-19 14:00:00,111.35,111.65,111.11,111.61,22576.0,111.35,111.65,111.11,111.61,22576.0
2018-11-19 14:30:00,111.51,111.61,111.3,111.42,35656.0,111.51,111.61,111.3,111.42,35656.0
2018-11-19 15:00:00,111.42,112.02,111.22,111.9,93330.0,111.42,112.02,111.22,111.9,93330.0
2018-11-19 15:30:00,111.92,112.03,111.18,111.44,135771.0,111.92,112.03,111.18,111.44,135771.0
2018-11-20 09:30:00,110.44,110.98,109.06,110.13,157821.0,110.44,110.98,109.06,110.13,157821.0
2018-11-20 10:00:00,110.07,110.49,109.31,109.84,86069.0,110.07,110.49,109.31,109.84,86069.0
2018-11-20 10:30:00,109.84,110.72,109.73,110.3,89661.0,109.84,110.72,109.73,110.3,89661.0
2018-11-20 11:00:00,110.29,110.44,109.23,109.4,64145.0,110.29,110.44,109.23,109.4,64145.0
2018-11-20 11:30:00,109.4,109.92,108.6,108.61,87357.0,109.4,109.92,108.6,108.61,87357.0
2018-11-20 12:00:00,108.68,109.2,108.14,108.57,65504.0,108.68,109.2,108.14,108.57,65504.0
2018-11-20 12:30:00,108.62,108.73,107.74,108.08,70720.0,108.62,108.73,107.74,108.08,70720.0
2018-11-20 13:00:00,108.05,108.17,107.08,107.2,67073.0,108.05,108.17,107.08,107.2,67073.0
2018-11-20 13:30:00,107.23,107.92,107.2,107.2,55795.0,107.23,107.92,107.2,107.2,55795.0
2018-11-20 14:00:00,107.2,107.51,106.95,107.01,61434.0,107.2,107.51,106.95,107.01,61434.0
2018-11-20 14:30:00,107.02,107.43,106.59,106.73,75045.0,107.02,107.43,106.59,106.73,75045.0
2018-11-20 15:00:00,106.75,107.06,106.35,106.7,153348.0,106.75,107.06,106.35,106.7,153348.0
2018-11-20 15:30:00,106.69,107.36,106.56,107.12,450751.0,106.69,107.36,106.56,107.12,450751.0
2018-11-21 09:30:00,108.14,109.0,107.28,107.88,63963.0,108.14,109.0,107.28,107.88,63963.0
2018-11-21 10:00:00,107.91,108.29,107.69,108.03,57737.0,107.91,108.29,107.69,108.03,57737.0
2018-11-21 10:30:00,108.02,108.21,107.46,107.63,57868.0,108.02,108.21,107.46,107.63,57868.0
2018-11-21 11:00:00,107.62,108.12,107.46,107.91,48641.0,107.62,108.12,107.46,107.91,48641.0
2018-11-21 11:30:00,107.94,108.01,107.58,107.71,41057.0,107.94,108.01,107.58,107.71,41057.0
2018-11-21 12:00:00,107.79,108.14,107.59,108.12,34175.0,107.79,108.14,107.59,108.12,34175.0
2018-11-21 12:30:00,108.12,108.55,107.97,108.43,28765.0,108.12,108.55,107.97,108.43,28765.0
2018-11-21 13:00:00,108.43,108.59,108.22,108.37,27848.0,108.43,108.59,108.22,108.37,27848.0
2018-11-21 13:30:00,108.34,108.53,108.29,108.5,23222.0,108.34,108.53,108.29,108.5,23222.0
2018-11-21 14:00:00,108.48,108.53,108.29,108.45,29952.0,108.48,108.53,108.29,108.45,29952.0
2018-11-21 14:30:00,108.45,108.47,108.12,108.2,34607.0,108.45,108.47,108.12,108.2,34607.0
2018-11-21 15:00:00,108.2,108.41,108.1,108.17,47092.0,108.2,108.41,108.1,108.17,47092.0
2018-11-21 15:30:00,108.17,108.17,107.95,107.98,96115.0,108.17,108.17,107.95,107.98,96115.0
2018-11-23 09:30:00,106.79,108.46,106.62,108.46,63177.0,106.79,108.46,106.62,108.46,63177.0
2018-11-23 10:00:00,108.46,108.87,108.11,108.67,36802.0,108.46,108.87,108.11,108.67,36802.0
2018-11-23 10:30:00,108.73,109.74,108.73,109.34,58108.0,108.73,109.74,108.73,109.34,58108.0
2018-11-23 11:00:00,109.34,109.9,109.28,109.55,46145.0,109.34,109.9,109.28,109.55,46145.0
2018-11-23 11:30:00,109.55,109.73,109.45,109.5,38921.0,109.55,109.73,109.45,109.5,38921.0
2018-11-23 12:00:00,109.5,109.53,109.2,109.45,42089.0,109.5,109.53,109.2,109.45,42089.0
2018-11-23 12:30:00,109.45,109.46,109.09,109.14,61160.0,109.45,109.46,109.09,109.14,61160.0
2018-11-26 09:30:00,110.0,110.27,108.94,109.79,40071.0,110.0,110.27,108.94,109.79,40071.0
2018-11-26 10:00:00,109.79,110.01,109.74,109.94,35799.0,109.79,110.01,109.74,109.94,35799.0
2018-11-26 10:30:00,109.95,110.14,109.71,109.84,101754.0,109.95,110.14,109.71,109.84,101754.0
2018-11-26 11:00:00,109.87,110.01,109.74,109.94,42007.0,109.87,110.01,109.74,109.94,42007.0
2018-11-26 11:30:00,109.9,109.93,109.65,109.83,15518.0,109.9,109.93,109.65,109.83,15518.0
2018-11-26 12:00:00,109.83,110.0,109.69,109.84,21901.0,109.83,110.0,109.69,109.84,21901.0
2018-11-26 12:30:00,109.78,110.0,109.69,109.97,15496.0,109.78,110.0,109.69,109.97,15496.0
2018-11-26 13:00:00,109.96,110.0,109.84,109.88,16412.0,109.96,110.0,109.84,109.88,16412.0
2018-11-26 13:30:00,109.91,110.06,109.91,110.0,54254.0,109.91,110.06,109.91,110.0,54254.0
2018-11-26 14:00:00,109.99,110.02,109.8,110.0,25935.0,109.99,110.02,109.8,110.0,25935.0
2018-11-26 14:30:00,110.02,110.34,110.02,110.34,16634.0,110.02,110.34,110.02,110.34,16634.0
2018-11-26 15:00:00,110.32,110.36,110.02,110.06,18672.0,110.32,110.36,110.02,110.06,18672.0
2018-11-26 15:30:00,110.05,110.28,110.03,110.2,44393.0,110.05,110.28,110.03,110.2,44393.0
2018-11-27 09:30:00,109.97,109.99,108.25,108.73,59603.0,109.97,109.99,108.25,108.73,59603.0
2018-11-27 10:00:00,108.67,109.05,108.4,108.49,41584.0,108.67,109.05,108.4,108.49,41584.0
2018-11-27 10:30:00,108.6,108.65,108.23,108.42,53428.0,108.6,108.65,108.23,108.42,53428.0
2018-11-27 11:00:00,108.41,108.79,108.26,108.68,42363.0,108.41,108.79,108.26,108.68,42363.0
2018-11-27 11:30:00,108.68,108.7,108.34,108.61,30749.0,108.68,108.7,108.34,108.61,30749.0
2018-11-27 12:00:00,108.57,108.59,108.18,108.18,30743.0,108.57,108.59,108.18,108.18,30743.0
2018-11-27 12:30:00,108.15,108.31,108.05,108.22,32203.0,108.15,108.31,108.05,108.22,32203.0
2018-11-27 13:00:00,108.19,108.26,107.84,108.13,38781.0,108.19,108.26,107.84,108.13,38781.0
2018-11-27 13:30:00,108.14,108.45,108.1,108.43,34202.0,108.14,108.45,108.1,108.43,34202.0
2018-11-27 14:00:00,108.5,108.62,108.49,108.61,27564.0,108.5,108.62,108.49,108.61,27564.0
2018-11-27 14:30:00,108.61,108.68,108.4,108.45,39761.0,108.61,108.68,108.4,108.45,39761.0
2018-11-27 15:00:00,108.44,108.44,108.09,108.09,40437.0,108.44,108.44,108.09,108.09,40437.0
2018-11-27 15:30:00,108.11,108.22,107.62,107.83,193388.0,108.11,108.22,107.62,107.83,193388.0
2018-11-28 09:30:00,108.34,109.45,108.23,109.34,119608.0,108.34,109.45,108.23,109.34,119608.0
2018-11-28 10:00:00,109.44,109.49,109.11,109.42,70848.0,109.44,109.49,109.11,109.42,70848.0
2018-11-28 10:30:00,109.45,109.61,108.84,109.53,62560.0,109.45,109.61,108.84,109.53,62560.0
2018-11-28 11:00:00,109.5,109.57,109.07,109.21,43681.0,109.5,109.57,109.07,109.21,43681.0
2018-11-28 11:30:00,109.21,109.53,109.21,109.35,31740.0,109.21,109.53,109.21,109.35,31740.0
2018-11-28 12:00:00,109.38,110.57,109.38,110.48,144367.0,109.38,110.57,109.38,110.48,144367.0
2018-11-28 12:30:00,110.46,110.65,110.36,110.38,35637.0,110.46,110.65,110.36,110.38,35637.0
2018-11-28 13:00:00,110.34,110.79,110.23,110.77,54228.0,110.34,110.79,110.23,110.77,54228.0
2018-11-28 13:30:00,110.83,111.23,110.8,111.2,45477.0,110.83,111.23,110.8,111.2,45477.0
2018-11-28 14:00:00,111.21,111.47,111.03,111.38,47117.0,111.21,111.47,111.03,111.38,47117.0
2018-11-28 14:30:00,111.34,111.44,111.03,111.2,48101.0,111.34,111.44,111.03,111.2,48101.0
2018-11-28 15:00:00,111.2,111.24,110.84,111.12,62081.0,111.2,111.24,110.84,111.12,62081.0
2018-11-28 15:30:00,111.1,111.27,111.0,111.13,157347.0,111.1,111.27,111.0,111.13,157347.0
2018-11-29 09:30:00,111.12,111.12,110.01,110.61,65845.0,111.12,111.12,110.01,110.61,65845.0
2018-11-29 10:00:00,110.59,110.94,109.91,109.91,76210.0,110.59,110.94,109.91,109.91,76210.0
2018-11-29 10:30:00,109.88,110.29,109.5,109.94,75069.0,109.88,110.29,109.5,109.94,75069.0
2018-11-29 11:00:00,109.95,110.69,109.72,110.48,56794.0,109.95,110.69,109.72,110.48,56794.0
2018-11-29 11:30:00,110.55,110.69,110.23,110.52,28533.0,110.55,110.69,110.23,110.52,28533.0
2018-11-29 12:00:00,110.5,110.71,110.42,110.65,27153.0,110.5,110.71,110.42,110.65,27153.0
2018-11-29 12:30:00,110.68,110.68,110.41,110.63,38033.0,110.68,110.68,110.41,110.63,38033.0
2018-11-29 13:00:00,110.63,110.63,110.4,110.46,24942.0,110.63,110.63,110.4,110.46,24942.0
2018-11-29 13:30:00,110.44,110.66,110.36,110.65,39019.0,110.44,110.66,110.36,110.65,39019.0
2018-11-29 14:00:00,110.65,111.15,110.57,111.03,39391.0,110.65,111.15,110.57,111.03,39391.0
2018-11-29 14:30:00,111.03,111.23,110.78,111.19,33145.0,111.03,111.23,110.78,111.19,33145.0
2018-11-29 15:00:00,111.16,111.2,110.76,110.93,47932.0,111.16,111.2,110.76,110.93,47932.0
2018-11-29 15:30:00,110.93,110.93,110.28,110.39,131358.0,110.93,110.93,110.28,110.39,131358.0
2018-11-30 09:30:00,110.64,111.52,110.34,111.52,45805.0,110.64,111.52,110.34,111.52,45805.0
2018-11-30 10:00:00,111.45,111.62,110.81,111.02,42966.0,111.45,111.62,110.81,111.02,42966.0
2018-11-30 10:30:00,111.05,111.6,111.02,111.2,30734.0,111.05,111.6,111.02,111.2,30734.0
2018-11-30 11:00:00,111.12,111.43,110.98,111.29,23327.0,111.12,111.43,110.98,111.29,23327.0
2018-11-30 11:30:00,111.24,111.52,111.18,111.42,24507.0,111.24,111.52,111.18,111.42,24507.0
2018-11-30 12:00:00,111.36,111.4,111.09,111.14,33559.0,111.36,111.4,111.09,111.14,33559.0
2018-11-30 12:30:00,111.16,111.16,110.88,110.9,24384.0,111.16,111.16,110.88,110.9,24384.0
2018-11-30 13:00:00,110.86,110.96,110.76,110.91,19274.0,110.86,110.96,110.76,110.91,19274.0
2018-11-30 13:30:00,110.91,111.09,110.86,111.06,30209.0,110.91,111.09,110.86,111.06,30209.0
2018-11-30 14:00:00,111.07,111.11,110.88,111.06,24393.0,111.07,111.11,110.88,111.06,24393.0
2018-11-30 14:30:00,111.08,111.28,111.05,111.11,58456.0,111.08,111.28,111.05,111.11,58456.0
2018-11-30 15:00:00,111.16,111.62,111.09,111.41,72680.0,111.16,111.62,111.09,111.41,72680.0
2018-11-30 15:30:00,111.38,111.99,111.32,111.81,139174.0,111.38,111.99,111.32,111.81,139174.0
2018-12-03 09:30:00,112.78,113.16,112.13,112.43,67647.0,112.78,113.16,112.13,112.43,67647.0
2018-12-03 10:00:00,112.44,112.86,112.24,112.56,46706.0,112.44,112.86,112.24,112.56,46706.0
2018-12-03 10:30:00,112.56,112.7,111.79,111.94,54445.0,112.56,112.7,111.79,111.94,54445.0
2018-12-03 11:00:00,111.95,112.41,111.85,112.23,66617.0,111.95,112.41,111.85,112.23,66617.0
2018-12-03 11:30:00,112.26,112.39,111.88,111.97,35748.0,112.26,112.39,111.88,111.97,35748.0
2018-12-03 12:00:00,111.97,112.6,111.97,112.48,31911.0,111.97,112.6,111.97,112.48,31911.0
2018-12-03 12:30:00,112.52,112.69,112.48,112.51,28820.0,112.52,112.69,112.48,112.51,28820.0
2018-12-03 13:00:00,112.52,112.68,112.49,112.61,43107.0,112.52,112.68,112.49,112.61,43107.0
2018-12-03 13:30:00,112.62,112.62,112.39,112.57,25240.0,112.62,112.62,112.39,112.57,25240.0
2018-12-03 14:00:00,112.64,112.7,112.41,112.6,31522.0,112.64,112.7,112.41,112.6,31522.0
2018-12-03 14:30:00,112.6,112.66,112.43,112.61,33625.0,112.6,112.66,112.43,112.61,33625.0
2018-12-03 15:00:00,112.61,112.93,112.53,112.69,44028.0,112.61,112.93,112.53,112.69,44028.0
2018-12-03 15:30:00,112.69,112.83,112.39,112.48,123211.0,112.69,112.83,112.39,112.48,123211.0
2018-12-04 09:30:00,112.0,112.79,111.47,112.17,58683.0,112.0,112.79,111.47,112.17,58683.0
2018-12-04 10:00:00,112.25,112.51,112.03,112.37,54619.0,112.25,112.51,112.03,112.37,54619.0
2018-12-04 10:30:00,112.37,112.44,112.04,112.21,18455.0,112.37,112.44,112.04,112.21,18455.0
2018-12-04 11:00:00,112.17,112.58,112.1,112.41,27780.0,112.17,112.58,112.1,112.41,27780.0
2018-12-04 11:30:00,112.39,112.43,111.99,112.08,18793.0,112.39,112.43,111.99,112.08,18793.0
2018-12-04 12:00:00,112.04,112.04,111.06,111.06,14616.0,112.04,112.04,111.06,111.06,14616.0
2018-12-04 12:30:00,111.0,111.2,110.66,110.99,20696.0,111.0,111.2,110.66,110.99,20696.0
2018-12-04 13:00:00,110.99,111.11,110.38,110.62,27766.0,110.99,111.11,110.38,110.62,27766.0
2018-12-04 13:30:00,110.6,110.68,110.22,110.58,81228.0,110.6,110.68,110.22,110.58,81228.0
2018-12-04 14:00:00,110.57,111.23,110.57,110.83,73161.0,110.57,111.23,110.57,110.83,73161.0
2018-12-04 14:30:00,110.89,111.29,110.85,110.91,86927.0,110.89,111.29,110.85,110.91,86927.0
2018-12-04 15:00:00,110.89,110.89,110.5,110.57,20577.0,110.89,110.89,110.5,110.57,20577.0
2018-12-04 15:30:00,110.58,110.68,110.01,110.25,90134.0,110.58,110.68,110.01,110.25,90134.0
2018-12-06 09:30:00,108.54,109.71,108.35,109.61,75455.0,108.54,109.71,108.35,109.61,75455.0
2018-12-06 10:00:00,109.62,110.15,109.47,109.92,87928.0,109.62,110.15,109.47,109.92,87928.0
2018-12-06 10:30:00,110.0,110.12,109.45,109.52,166464.0,110.0,110.12,109.45,109.52,166464.0
2018-12-06 11:00:00,109.54,109.79,108.77,108.98,45712.0,109.54,109.79,108.77,108.98,45712.0
2018-12-06 11:30:00,108.93,109.62,108.85,109.56,59383.0,108.93,109.62,108.85,109.56,59383.0
2018-12-06 12:00:00,109.51,109.86,109.19,109.67,93402.0,109.51,109.86,109.19,109.67,93402.0
2018-12-06 12:30:00,109.68,109.8,109.44,109.56,115516.0,109.68,109.8,109.44,109.56,115516.0
2018-12-06 13:00:00,109.53,109.63,109.12,109.2,37884.0,109.53,109.63,109.12,109.2,37884.0
2018-12-06 13:30:00,109.12,109.35,109.0,109.21,43520.0,109.12,109.35,109.0,109.21,43520.0
2018-12-06 14:00:00,109.29,109.35,109.07,109.17,73897.0,109.29,109.35,109.07,109.17,73897.0
2018-12-06 14:30:00,109.2,109.34,108.82,109.24,76534.0,109.2,109.34,108.82,109.24,76534.0
2018-12-06 15:00:00,109.24,109.66,109.12,109.59,92589.0,109.24,109.66,109.12,109.59,92589.0
2018-12-06 15:30:00,109.56,110.08,109.51,109.9,199321.0,109.56,110.08,109.51,109.9,199321.0
2018-12-07 09:30:00,109.7,109.77,108.46,109.18,206666.0,109.7,109.77,108.46,109.18,206666.0
2018-12-07 10:00:00,109.23,109.53,107.97,108.36,92734.0,109.23,109.53,107.97,108.36,92734.0
2018-12-07 10:30:00,108.32,108.55,107.34,107.44,119579.0,108.32,108.55,107.34,107.44,119579.0
2018-12-07 11:00:00,107.45,107.51,106.61,106.69,65145.0,107.45,107.51,106.61,106.69,65145.0
2018-12-07 11:30:00,106.67,106.71,106.1,106.1,38497.0,106.67,106.71,106.1,106.1,38497.0
2018-12-07 12:00:00,106.09,106.59,106.08,106.26,31991.0,106.09,106.59,106.08,106.26,31991.0
2018-12-07 12:30:00,106.27,106.73,106.1,106.65,32855.0,106.27,106.73,106.1,106.65,32855.0
2018-12-07 13:00:00,106.63,106.91,106.48,106.82,43135.0,106.63,106.91,106.48,106.82,43135.0
2018-12-07 13:30:00,106.8,106.83,106.19,106.25,46700.0,106.8,106.83,106.19,106.25,46700.0
2018-12-07 14:00:00,106.25,106.6,106.08,106.27,69438.0,106.25,106.6,106.08,106.27,69438.0
2018-12-07 14:30:00,106.28,106.42,105.95,105.98,91044.0,106.28,106.42,105.95,105.98,91044.0
2018-12-07 15:00:00,105.98,106.62,105.78,106.59,133832.0,105.98,106.62,105.78,106.59,133832.0
2018-12-07 15:30:00,106.55,107.0,106.22,106.28,193290.0,106.55,107.0,106.22,106.28,193290.0
2018-12-10 09:30:00,106.03,107.24,105.67,106.6,162413.0,106.03,107.24,105.67,106.6,162413.0
2018-12-10 10:00:00,106.64,107.39,106.46,107.16,79918.0,106.64,107.39,106.46,107.16,79918.0
2018-12-10 10:30:00,107.06,107.39,106.91,107.0,48528.0,107.06,107.39,106.91,107.0,48528.0
2018-12-10 11:00:00,107.02,107.14,106.53,107.14,63863.0,107.02,107.14,106.53,107.14,63863.0
2018-12-10 11:30:00,107.19,107.76,107.19,107.76,57278.0,107.19,107.76,107.19,107.76,57278.0
2018-12-10 12:00:00,107.76,108.12,107.65,108.1,52129.0,107.76,108.12,107.65,108.1,52129.0
2018-12-10 12:30:00,108.06,108.58,108.01,108.29,94414.0,108.06,108.58,108.01,108.29,94414.0
2018-12-10 13:00:00,108.31,108.52,108.18,108.23,47191.0,108.31,108.52,108.18,108.23,47191.0
2018-12-10 13:30:00,108.23,108.65,108.23,108.53,37649.0,108.23,108.65,108.23,108.53,37649.0
2018-12-10 14:00:00,108.54,109.28,108.51,108.87,97041.0,108.54,109.28,108.51,108.87,97041.0
2018-12-10 14:30:00,108.91,109.23,108.71,108.8,59975.0,108.91,109.23,108.71,108.8,59975.0
2018-12-10 15:00:00,108.82,109.17,108.8,109.09,81755.0,108.82,109.17,108.8,109.09,81755.0
2018-12-10 15:30:00,109.1,109.56,109.1,109.1,139136.0,109.1,109.56,109.1,109.1,139136.0
2018-12-11 09:30:00,109.82,111.07,109.57,111.0,94631.0,109.82,111.07,109.57,111.0,94631.0
2018-12-11 10:00:00,110.96,111.1,110.05,110.81,88226.0,110.96,111.1,110.05,110.81,88226.0
2018-12-11 10:30:00,110.82,110.83,110.1,110.39,63222.0,110.82,110.83,110.1,110.39,63222.0
2018-12-11 11:00:00,110.4,110.58,110.32,110.47,34250.0,110.4,110.58,110.32,110.47,34250.0
2018-12-11 11:30:00,110.49,110.53,110.1,110.42,57352.0,110.49,110.53,110.1,110.42,57352.0
2018-12-11 12:00:00,110.42,110.42,109.86,110.07,16506.0,110.42,110.42,109.86,110.07,16506.0
2018-12-11 12:30:00,110.06,110.2,109.72,109.86,17672.0,110.06,110.2,109.72,109.86,17672.0
2018-12-11 13:00:00,109.86,110.0,109.66,109.77,16764.0,109.86,110.0,109.66,109.77,16764.0
2018-12-11 13:30:00,109.75,109.75,108.75,108.76,28524.0,109.75,109.75,108.75,108.76,28524.0
2018-12-11 14:00:00,108.75,109.47,108.6,109.38,32520.0,108.75,109.47,108.6,109.38,32520.0
2018-12-11 14:30:00,109.39,109.7,109.33,109.4,27775.0,109.39,109.7,109.33,109.4,27775.0
2018-12-11 15:00:00,109.44,109.87,109.27,109.52,30734.0,109.44,109.87,109.27,109.52,30734.0
2018-12-11 15:30:00,109.51,109.81,108.79,108.85,110945.0,109.51,109.81,108.79,108.85,110945.0
2018-12-12 09:30:00,110.0,110.03,109.44,109.66,86942.0,110.0,110.03,109.44,109.66,86942.0
2018-12-12 10:00:00,109.73,110.25,109.47,110.11,66990.0,109.73,110.25,109.47,110.11,66990.0
2018-12-12 10:30:00,110.11,110.47,110.09,110.3,25117.0,110.11,110.47,110.09,110.3,25117.0
2018-12-12 11:00:00,110.3,110.46,110.03,110.09,24022.0,110.3,110.46,110.03,110.09,24022.0
2018-12-12 11:30:00,110.11,110.27,109.93,110.21,21470.0,110.11,110.27,109.93,110.21,21470.0
2018-12-12 12:00:00,110.27,110.33,109.56,109.63,35608.0,110.27,110.33,109.56,109.63,35608.0
2018-12-12 12:30:00,109.65,109.65,109.2,109.27,31379.0,109.65,109.65,109.2,109.27,31379.0
2018-12-12 13:00:00,109.27,109.4,109.12,109.18,29648.0,109.27,109.4,109.12,109.18,29648.0
2018-12-12 13:30:00,109.23,109.23,108.66,108.99,62090.0,109.23,109.23,108.66,108.99,62090.0
2018-12-12 14:00:00,109.0,109.0,108.52,108.52,50604.0,109.0,109.0,108.52,108.52,50604.0
2018-12-12 14:30:00,108.52,108.7,108.35,108.66,39621.0,108.52,108.7,108.35,108.66,39621.0
2018-12-12 15:00:00,108.66,108.94,108.56,108.71,42558.0,108.66,108.94,108.56,108.71,42558.0
2018-12-12 15:30:00,108.76,109.16,108.69,108.73,104405.0,108.76,109.16,108.69,108.73,104405.0
2018-12-13 09:30:00,109.47,110.0,108.4,108.71,57406.0,109.47,110.0,108.4,108.71,57406.0
2018-12-13 10:00:00,108.86,109.07,108.37,108.58,111329.0,108.86,109.07,108.37,108.58,111329.0
2018-12-13 10:30:00,108.58,108.6,107.9,108.18,46027.0,108.58,108.6,107.9,108.18,46027.0
2018-12-13 11:00:00,108.18,108.45,108.02,108.39,30901.0,108.18,108.45,108.02,108.39,30901.0
2018-12-13 11:30:00,108.39,108.87,108.29,108.48,34817.0,108.39,108.87,108.29,108.48,34817.0
2018-12-13 12:00:00,108.47,108.49,108.1,108.2,28593.0,108.47,108.49,108.1,108.2,28593.0
2018-12-13 12:30:00,108.18,108.34,108.08,108.24,34594.0,108.18,108.34,108.08,108.24,34594.0
2018-12-13 13:00:00,108.29,108.39,108.05,108.39,23449.0,108.29,108.39,108.05,108.39,23449.0
2018-12-13 13:30:00,108.39,108.86,108.39,108.61,22654.0,108.39,108.86,108.39,108.61,22654.0
2018-12-13 14:00:00,108.65,108.73,108.34,108.58,25782.0,108.65,108.73,108.34,108.58,25782.0
2018-12-13 14:30:00,108.54,108.79,108.34,108.62,46972.0,108.54,108.79,108.34,108.62,46972.0
2018-12-13 15:00:00,108.64,108.84,108.54,108.61,45844.0,108.64,108.84,108.54,108.61,45844.0
2018-12-13 15:30:00,108.57,108.75,108.37,108.39,104850.0,108.57,108.75,108.37,108.39,104850.0
2018-12-14 09:30:00,107.31,108.48,106.91,108.45,64801.0,107.31,108.48,106.91,108.45,64801.0
2018-12-14 10:00:00,108.36,108.96,108.35,108.65,27567.0,108.36,108.96,108.35,108.65,27567.0
2018-12-14 10:30:00,108.65,109.29,108.54,108.94,39429.0,108.65,109.29,108.54,108.94,39429.0
2018-12-14 11:00:00,109.07,109.25,108.7,108.75,27582.0,109.07,109.25,108.7,108.75,27582.0
2018-12-14 11:30:00,108.81,108.86,108.03,108.08,32675.0,108.81,108.86,108.03,108.08,32675.0
2018-12-14 12:00:00,108.16,108.29,108.0,108.12,36296.0,108.16,108.29,108.0,108.12,36296.0
2018-12-14 12:30:00,108.23,108.38,108.18,108.31,17839.0,108.23,108.38,108.18,108.31,17839.0
2018-12-14 13:00:00,108.28,108.28,107.82,107.85,14873.0,108.28,108.28,107.82,107.85,14873.0
2018-12-14 13:30:00,107.82,107.85,107.46,107.58,24458.0,107.82,107.85,107.46,107.58,24458.0
2018-12-14 14:00:00,107.58,107.82,107.51,107.71,43827.0,107.58,107.82,107.51,107.71,43827.0
2018-12-14 14:30:00,107.68,107.71,107.25,107.56,49780.0,107.68,107.71,107.25,107.56,49780.0
2018-12-14 15:00:00,107.55,107.89,107.46,107.77,58961.0,107.55,107.89,107.46,107.77,58961.0
2018-12-14 15:30:00,107.8,107.91,107.31,107.43,106406.0,107.8,107.91,107.31,107.43,106406.0
2018-12-17 09:30:00,107.13,107.43,105.66,106.08,55610.0,107.13,107.43,105.66,106.08,55610.0
2018-12-17 10:00:00,106.07,106.27,105.8,105.9,47883.0,106.07,106.27,105.8,105.9,47883.0
2018-12-17 10:30:00,105.85,106.21,105.45,105.97,32980.0,105.85,106.21,105.45,105.97,32980.0
2018-12-17 11:00:00,105.89,106.13,105.71,105.78,35054.0,105.89,106.13,105.71,105.78,35054.0
2018-12-17 11:30:00,105.82,106.1,105.67,106.1,22991.0,105.82,106.1,105.67,106.1,22991.0
2018-12-17 12:00:00,106.05,106.13,105.73,105.77,31544.0,106.05,106.13,105.73,105.77,31544.0
2018-12-17 12:30:00,105.77,105.77,105.32,105.34,15183.0,105.77,105.77,105.32,105.34,15183.0
2018-12-17 13:00:00,105.3,105.39,105.07,105.15,18286.0,105.3,105.39,105.07,105.15,18286.0
2018-12-17 13:30:00,105.16,105.23,104.53,104.53,39513.0,105.16,105.23,104.53,104.53,39513.0
2018-12-17 14:00:00,104.53,104.65,104.1,104.1,34613.0,104.53,104.65,104.1,104.1,34613.0
2018-12-17 14:30:00,104.14,104.67,104.12,104.59,47149.0,104.14,104.67,104.12,104.59,47149.0
2018-12-17 15:00:00,104.57,104.66,104.01,104.07,58861.0,104.57,104.66,104.01,104.07,58861.0
2018-12-17 15:30:00,104.1,104.19,103.61,104.18,138056.0,104.1,104.19,103.61,104.18,138056.0
2018-12-18 09:30:00,105.28,105.74,103.72,104.76,71596.0,105.28,105.74,103.72,104.76,71596.0
2018-12-18 10:00:00,104.76,104.9,104.44,104.7,72816.0,104.76,104.9,104.44,104.7,72816.0
2018-12-18 10:30:00,104.81,104.95,104.42,104.94,23924.0,104.81,104.95,104.42,104.94,23924.0
2018-12-18 11:00:00,104.93,104.98,104.21,104.27,28107.0,104.93,104.98,104.21,104.27,28107.0
2018-12-18 11:30:00,104.29,104.55,104.12,104.42,23335.0,104.29,104.55,104.12,104.42,23335.0
2018-12-18 12:00:00,104.48,104.97,104.44,104.81,16374.0,104.48,104.97,104.44,104.81,16374.0
2018-12-18 12:30:00,104.83,105.26,104.76,105.2,15204.0,104.83,105.26,104.76,105.2,15204.0
2018-12-18 13:00:00,105.17,105.36,105.12,105.15,13205.0,105.17,105.36,105.12,105.15,13205.0
2018-12-18 13:30:00,105.11,105.12,104.57,104.61,23570.0,105.11,105.12,104.57,104.61,23570.0
2018-12-18 14:00:00,104.62,105.06,104.62,104.96,20517.0,104.62,105.06,104.62,104.96,20517.0
2018-12-18 14:30:00,104.97,105.01,104.43,104.46,32004.0,104.97,105.01,104.43,104.46,32004.0
2018-12-18 15:00:00,104.42,104.72,104.21,104.53,63774.0,104.42,104.72,104.21,104.53,63774.0
2018-12-18 15:30:00,104.56,105.09,104.54,104.57,94045.0,104.56,105.09,104.54,104.57,94045.0
2018-12-19 09:30:00,104.76,105.11,104.09,104.69,68312.0,104.76,105.11,104.09,104.69,68312.0
2018-12-19 10:00:00,104.7,105.26,104.69,105.17,60792.0,104.7,105.26,104.69,105.17,60792.0
2018-12-19 10:30:00,105.25,105.77,105.25,105.75,36516.0,105.25,105.77,105.25,105.75,36516.0
2018-12-19 11:00:00,105.78,106.06,105.68,106.06,29165.0,105.78,106.06,105.68,106.06,29165.0
2018-12-19 11:30:00,106.1,106.57,106.08,106.57,28665.0,106.1,106.57,106.08,106.57,28665.0
2018-12-19 12:00:00,106.52,106.78,106.49,106.7,22486.0,106.52,106.78,106.49,106.7,22486.0
2018-12-19 12:30:00,106.7,106.88,106.62,106.69,23168.0,106.7,106.88,106.62,106.69,23168.0
2018-12-19 13:00:00,106.7,106.7,106.03,106.22,27108.0,106.7,106.7,106.03,106.22,27108.0
2018-12-19 13:30:00,106.22,106.88,106.2,106.88,28283.0,106.22,106.88,106.2,106.88,28283.0
2018-12-19 14:00:00,106.67,106.93,104.86,105.76,39571.0,106.67,106.93,104.86,105.76,39571.0
2018-12-19 14:30:00,105.59,106.11,104.04,104.54,36021.0,105.59,106.11,104.04,104.54,36021.0
2018-12-19 15:00:00,104.53,104.63,103.37,104.1,60126.0,104.53,104.63,103.37,104.1,60126.0
2018-12-19 15:30:00,104.18,104.84,104.1,104.28,192663.0,104.18,104.84,104.1,104.28,192663.0
2018-12-20 09:30:00,104.23,104.73,103.68,104.25,34112.0,104.23,104.73,103.68,104.25,34112.0
2018-12-20 10:00:00,104.25,104.65,104.16,104.43,31768.0,104.25,104.65,104.16,104.43,31768.0
2018-12-20 10:30:00,104.46,104.57,103.58,103.76,36340.0,104.46,104.57,103.58,103.76,36340.0
2018-12-20 11:00:00,103.71,103.98,103.03,103.11,42634.0,103.71,103.98,103.03,103.11,42634.0
2018-12-20 11:30:00,103.05,103.28,101.92,102.7,46523.0,103.05,103.28,101.92,102.7,46523.0
2018-12-20 12:00:00,102.74,103.2,102.48,103.2,28948.0,102.74,103.2,102.48,103.2,28948.0
2018-12-20 12:30:00,103.17,103.21,102.75,103.15,25615.0,103.17,103.21,102.75,103.15,25615.0
2018-12-20 13:00:00,103.08,103.13,102.64,102.91,31131.0,103.08,103.13,102.64,102.91,31131.0
2018-12-20 13:30:00,102.9,102.95,102.42,102.59,23202.0,102.9,102.95,102.42,102.59,23202.0
2018-12-20 14:00:00,102.64,102.7,101.32,102.18,56724.0,102.64,102.7,101.32,102.18,56724.0
2018-12-20 14:30:00,102.15,102.94,102.12,102.63,56992.0,102.15,102.94,102.12,102.63,56992.0
2018-12-20 15:00:00,102.66,103.2,102.53,102.98,104195.0,102.66,103.2,102.53,102.98,104195.0
2018-12-20 15:30:00,103.03,103.53,102.77,103.12,240157.0,103.03,103.53,102.77,103.12,240157.0
2018-12-21 09:30:00,103.53,104.26,102.1,102.38,159207.0,103.53,104.26,102.1,102.38,159207.0
2018-12-21 10:00:00,102.39,103.13,102.11,102.86,76590.0,102.39,103.13,102.11,102.86,76590.0
2018-12-21 10:30:00,102.91,103.23,102.65,102.65,46031.0,102.91,103.23,102.65,102.65,46031.0
2018-12-21 11:00:00,102.7,102.7,102.05,102.34,33194.0,102.7,102.7,102.05,102.34,33194.0
2018-12-21 11:30:00,102.41,102.51,101.47,101.47,40172.0,102.41,102.51,101.47,101.47,40172.0
2018-12-21 12:00:00,101.54,101.55,100.73,100.76,40740.0,101.54,101.55,100.73,100.76,40740.0
2018-12-21 12:30:00,100.73,101.42,100.48,100.94,32312.0,100.73,101.42,100.48,100.94,32312.0
2018-12-21 13:00:00,101.08,101.32,100.83,101.14,51000.0,101.08,101.32,100.83,101.14,51000.0
2018-12-21 13:30:00,101.14,101.32,100.9,100.99,29146.0,101.14,101.32,100.9,100.99,29146.0
2018-12-21 14:00:00,100.96,101.15,100.77,100.8,29817.0,100.96,101.15,100.77,100.8,29817.0
2018-12-21 14:30:00,100.77,101.01,100.49,100.75,25687.0,100.77,101.01,100.49,100.75,25687.0
2018-12-21 15:00:00,100.76,100.77,99.95,99.99,55920.0,100.76,100.77,99.95,99.99,55920.0
2018-12-21 15:30:00,99.98,100.23,99.73,100.03,166656.0,99.98,100.23,99.73,100.03,166656.0
2018-12-24 09:30:00,99.21,100.32,98.57,99.04,77032.0,99.21,100.32,98.57,99.04,77032.0
2018-12-24 10:00:00,99.14,99.14,98.68,99.05,27003.0,99.14,99.14,98.68,99.05,27003.0
2018-12-24 10:30:00,99.16,100.27,99.12,100.2,34122.0,99.16,100.27,99.12,100.2,34122.0
2018-12-24 11:00:00,100.2,100.78,100.04,100.64,52047.0,100.2,100.78,100.04,100.64,52047.0
2018-12-24 11:30:00,100.56,100.85,100.0,100.42,48339.0,100.56,100.85,100.0,100.42,48339.0
2018-12-24 12:00:00,100.48,100.64,100.02,100.23,35098.0,100.48,100.64,100.02,100.23,35098.0
2018-12-24 12:30:00,100.27,100.39,99.57,99.65,109244.0,100.27,100.39,99.57,99.65,109244.0
2018-12-26 09:30:00,99.94,101.12,99.12,100.83,62521.0,99.94,101.12,99.12,100.83,62521.0
2018-12-26 10:00:00,100.85,101.0,100.06,100.63,27990.0,100.85,101.0,100.06,100.63,27990.0
2018-12-26 10:30:00,100.5,100.61,99.83,99.87,36104.0,100.5,100.61,99.83,99.87,36104.0
2018-12-26 11:00:00,99.82,100.63,99.82,100.58,18938.0,99.82,100.63,99.82,100.58,18938.0
2018-12-26 11:30:00,100.56,101.0,100.35,100.94,18563.0,100.56,101.0,100.35,100.94,18563.0
2018-12-26 12:00:00,100.94,101.43,100.72,100.92,91434.0,100.94,101.43,100.72,100.92,91434.0
2018-12-26 12:30:00,100.75,101.23,100.6,101.17,22936.0,100.75,101.23,100.6,101.17,22936.0
2018-12-26 13:00:00,101.24,101.26,100.85,100.92,25085.0,101.24,101.26,100.85,100.92,25085.0
2018-12-26 13:30:00,101.15,101.71,100.91,101.71,19836.0,101.15,101.71,100.91,101.71,19836.0
2018-12-26 14:00:00,101.71,101.77,101.07,101.3,21712.0,101.71,101.77,101.07,101.3,21712.0
2018-12-26 14:30:00,101.27,101.61,101.07,101.61,25732.0,101.27,101.61,101.07,101.61,25732.0
2018-12-26 15:00:00,101.61,102.16,101.46,102.13,51152.0,101.61,102.16,101.46,102.13,51152.0
2018-12-26 15:30:00,102.11,103.08,102.0,102.96,134278.0,102.11,103.08,102.0,102.96,134278.0
2018-12-27 09:30:00,101.72,102.8,101.52,102.07,25026.0,101.72,102.8,101.52,102.07,25026.0
2018-12-27 10:00:00,102.03,102.24,101.12,101.18,12759.0,102.03,102.24,101.12,101.18,12759.0
2018-12-27 10:30:00,101.08,101.5,101.0,101.05,18345.0,101.08,101.5,101.0,101.05,18345.0
2018-12-27 11:00:00,101.15,101.73,101.08,101.73,11003.0,101.15,101.73,101.08,101.73,11003.0
2018-12-27 11:30:00,102.01,102.08,101.36,101.58,14527.0,102.01,102.08,101.36,101.58,14527.0
2018-12-27 12:00:00,101.59,101.99,101.52,101.57,11834.0,101.59,101.99,101.52,101.57,11834.0
2018-12-27 12:30:00,101.41,101.52,100.87,101.21,17281.0,101.41,101.52,100.87,101.21,17281.0
2018-12-27 13:00:00,101.35,101.57,101.18,101.38,8731.0,101.35,101.57,101.18,101.38,8731.0
2018-12-27 13:30:00,101.37,101.54,100.64,100.86,15484.0,101.37,101.54,100.64,100.86,15484.0
2018-12-27 14:00:00,100.82,101.0,100.59,100.89,42616.0,100.82,101.0,100.59,100.89,42616.0
2018-12-27 14:30:00,100.97,101.83,100.94,101.67,25123.0,100.97,101.83,100.94,101.67,25123.0
2018-12-27 15:00:00,101.67,102.88,101.48,102.77,33024.0,101.67,102.88,101.48,102.77,33024.0
2018-12-27 15:30:00,102.75,103.48,102.59,103.48,114610.0,102.75,103.48,102.59,103.48,114610.0
2018-12-28 09:30:00,103.56,103.72,102.21,102.74,37958.0,103.56,103.72,102.21,102.74,37958.0
2018-12-28 10:00:00,102.8,102.8,101.79,101.93,21763.0,102.8,102.8,101.79,101.93,21763.0
2018-12-28 10:30:00,101.93,102.98,101.93,102.36,28605.0,101.93,102.98,101.93,102.36,28605.0
2018-12-28 11:00:00,102.29,102.73,102.16,102.25,13054.0,102.29,102.73,102.16,102.25,13054.0
2018-12-28 11:30:00,102.25,102.66,102.16,102.47,21361.0,102.25,102.66,102.16,102.47,21361.0
2018-12-28 12:00:00,102.5,102.81,102.41,102.69,10271.0,102.5,102.81,102.41,102.69,10271.0
2018-12-28 12:30:00,102.74,102.96,102.64,102.64,8196.0,102.74,102.96,102.64,102.64,8196.0
2018-12-28 13:00:00,102.71,102.91,102.58,102.6,14589.0,102.71,102.91,102.58,102.6,14589.0
2018-12-28 13:30:00,102.67,103.12,102.55,102.99,14712.0,102.67,103.12,102.55,102.99,14712.0
2018-12-28 14:00:00,103.02,103.54,102.99,103.31,20015.0,103.02,103.54,102.99,103.31,20015.0
2018-12-28 14:30:00,103.26,104.06,103.25,103.94,18366.0,103.26,104.06,103.25,103.94,18366.0
2018-12-28 15:00:00,104.01,104.04,102.83,102.96,18166.0,104.01,104.04,102.83,102.96,18166.0
2018-12-28 15:30:00,102.98,103.11,102.53,102.93,62754.0,102.98,103.11,102.53,102.93,62754.0
2018-12-31 09:30:00,103.52,104.0,103.13,103.3,19848.0,103.52,104.0,103.13,103.3,19848.0
2018-12-31 10:00:00,103.27,103.5,102.76,102.76,28474.0,103.27,103.5,102.76,102.76,28474.0
2018-12-31 10:30:00,102.88,103.12,102.6,102.61,23699.0,102.88,103.12,102.6,102.61,23699.0
2018-12-31 11:00:00,102.66,102.95,102.41,102.71,18251.0,102.66,102.95,102.41,102.71,18251.0
2018-12-31 11:30:00,102.58,102.64,102.23,102.46,16688.0,102.58,102.64,102.23,102.46,16688.0
2018-12-31 12:00:00,102.6,102.75,102.52,102.54,16706.0,102.6,102.75,102.52,102.54,16706.0
2018-12-31 12:30:00,102.58,102.99,102.47,102.69,15236.0,102.58,102.99,102.47,102.69,15236.0
2018-12-31 13:00:00,102.7,103.03,102.66,103.01,13715.0,102.7,103.03,102.66,103.01,13715.0
2018-12-31 13:30:00,103.01,103.03,102.5,102.5,14469.0,103.01,103.03,102.5,102.5,14469.0
2018-12-31 14:00:00,102.43,102.58,102.09,102.19,15047.0,102.43,102.58,102.09,102.19,15047.0
2018-12-31 14:30:00,102.16,102.81,102.09,102.55,9934.0,102.16,102.81,102.09,102.55,9934.0
2018-12-31 15:00:00,102.53,102.69,102.26,102.58,13797.0,102.53,102.69,102.26,102.58,13797.0
2018-12-31 15:30:00,102.51,102.72,102.24,102.66,63932.0,102.51,102.72,102.24,102.66,63932.0
2019-01-02 09:30:00,101.04,102.54,100.63,102.41,106273.0,101.04,102.54,100.63,102.41,106273.0
2019-01-02 10:00:00,102.41,103.49,101.89,102.94,100115.0,102.41,103.49,101.89,102.94,100115.0
2019-01-02 10:30:00,102.91,103.21,102.45,103.05,37092.0,102.91,103.21,102.45,103.05,37092.0
2019-01-02 11:00:00,103.1,103.56,102.91,103.3,39854.0,103.1,103.56,102.91,103.3,39854.0
2019-01-02 11:30:00,103.33,103.37,102.96,102.97,35496.0,103.33,103.37,102.96,102.97,35496.0
2019-01-02 12:00:00,102.94,103.16,102.6,102.66,81151.0,102.94,103.16,102.6,102.66,81151.0
2019-01-02 12:30:00,102.66,103.3,102.66,103.29,29154.0,102.66,103.3,102.66,103.29,29154.0
2019-01-02 13:00:00,103.3,103.49,103.25,103.39,21078.0,103.3,103.49,103.25,103.39,21078.0
2019-01-02 13:30:00,103.41,103.59,103.39,103.59,24835.0,103.41,103.59,103.39,103.59,24835.0
2019-01-02 14:00:00,103.59,103.61,103.15,103.46,29226.0,103.59,103.61,103.15,103.46,29226.0
2019-01-02 14:30:00,103.46,103.73,103.24,103.27,32317.0,103.46,103.73,103.24,103.27,32317.0
2019-01-02 15:00:00,103.31,103.4,103.08,103.17,58803.0,103.31,103.4,103.08,103.17,58803.0
2019-01-02 15:30:00,103.17,103.63,102.95,103.49,116289.0,103.17,103.63,102.95,103.49,116289.0
2019-01-03 09:30:00,101.84,103.28,101.84,102.51,64374.0,101.84,103.28,101.84,102.51,64374.0
2019-01-03 10:00:00,102.32,102.49,101.78,102.34,46797.0,102.32,102.49,101.78,102.34,46797.0
2019-01-03 10:30:00,102.35,103.01,102.21,103.01,40585.0,102.35,103.01,102.21,103.01,40585.0
2019-01-03 11:00:00,103.01,103.68,102.88,103.57,40902.0,103.01,103.68,102.88,103.57,40902.0
2019-01-03 11:30:00,103.58,104.26,103.43,103.58,65818.0,103.58,104.26,103.43,103.58,65818.0
2019-01-03 12:00:00,103.57,103.91,103.35,103.79,58879.0,103.57,103.91,103.35,103.79,58879.0
2019-01-03 12:30:00,103.79,104.02,103.44,103.85,36337.0,103.79,104.02,103.44,103.85,36337.0
2019-01-03 13:00:00,103.91,103.96,103.18,103.36,30702.0,103.91,103.96,103.18,103.36,30702.0
2019-01-03 13:30:00,103.36,103.6,103.08,103.11,26670.0,103.36,103.6,103.08,103.11,26670.0
2019-01-03 14:00:00,103.1,103.77,103.03,103.77,30509.0,103.1,103.77,103.03,103.77,30509.0
2019-01-03 14:30:00,103.8,103.87,103.3,103.44,40443.0,103.8,103.87,103.3,103.44,40443.0
2019-01-03 15:00:00,103.41,103.43,102.77,102.85,54083.0,103.41,103.43,102.77,102.85,54083.0
2019-01-03 15:30:00,102.78,103.23,102.29,102.34,161920.0,102.78,103.23,102.29,102.34,161920.0
2019-01-04 09:30:00,103.83,105.31,103.61,104.87,58840.0,103.83,105.31,103.61,104.87,58840.0
2019-01-04 10:00:00,104.83,105.06,104.1,104.93,56232.0,104.83,105.06,104.1,104.93,56232.0
2019-01-04 10:30:00,105.0,105.1,104.65,104.88,49220.0,105.0,105.1,104.65,104.88,49220.0
2019-01-04 11:00:00,104.84,105.24,104.8,105.0,47351.0,104.84,105.24,104.8,105.0,47351.0
2019-01-04 11:30:00,104.99,105.03,104.75,104.87,31427.0,104.99,105.03,104.75,104.87,31427.0
2019-01-04 12:00:00,104.87,104.87,104.6,104.78,36427.0,104.87,104.87,104.6,104.78,36427.0
2019-01-04 12:30:00,104.78,105.32,104.68,105.27,50299.0,104.78,105.32,104.68,105.27,50299.0
2019-01-04 13:00:00,105.27,105.49,105.09,105.31,38975.0,105.27,105.49,105.09,105.31,38975.0
2019-01-04 13:30:00,105.33,105.43,104.96,105.08,42380.0,105.33,105.43,104.96,105.08,42380.0
2019-01-04 14:00:00,105.11,105.32,104.98,105.23,47118.0,105.11,105.32,104.98,105.23,47118.0
2019-01-04 14:30:00,105.26,105.52,105.02,105.14,46487.0,105.26,105.52,105.02,105.14,46487.0
2019-01-04 15:00:00,105.12,105.33,105.0,105.22,126817.0,105.12,105.33,105.0,105.22,126817.0
2019-01-04 15:30:00,105.21,105.52,105.19,105.35,165447.0,105.21,105.52,105.19,105.35,165447.0
2019-01-07 09:30:00,104.88,105.44,104.22,104.43,54928.0,104.88,105.44,104.22,104.43,54928.0
2019-01-07 10:00:00,104.32,104.37,103.54,103.97,35585.0,104.32,104.37,103.54,103.97,35585.0
2019-01-07 10:30:00,104.0,104.47,103.92,104.25,49965.0,104.0,104.47,103.92,104.25,49965.0
2019-01-07 11:00:00,104.25,104.61,104.01,104.25,35942.0,104.25,104.61,104.01,104.25,35942.0
2019-01-07 11:30:00,104.25,105.01,104.25,105.01,25524.0,104.25,105.01,104.25,105.01,25524.0
2019-01-07 12:00:00,104.97,105.05,104.65,105.03,32919.0,104.97,105.05,104.65,105.03,32919.0
2019-01-07 12:30:00,105.0,105.15,104.97,105.09,20175.0,105.0,105.15,104.97,105.09,20175.0
2019-01-07 13:00:00,105.09,105.17,104.78,104.86,25027.0,105.09,105.17,104.78,104.86,25027.0
2019-01-07 13:30:00,104.83,104.97,104.41,104.58,28061.0,104.83,104.97,104.41,104.58,28061.0
2019-01-07 14:00:00,104.63,104.67,104.41,104.46,33440.0,104.63,104.67,104.41,104.46,33440.0
2019-01-07 14:30:00,104.41,104.45,103.9,103.9,43940.0,104.41,104.45,103.9,103.9,43940.0
2019-01-07 15:00:00,103.9,104.7,103.88,104.68,185859.0,103.9,104.7,103.88,104.68,185859.0
2019-01-07 15:30:00,104.71,104.93,104.55,104.86,167732.0,104.71,104.93,104.55,104.86,167732.0
2019-01-08 09:30:00,105.25,106.51,105.08,105.89,57102.0,105.25,106.51,105.08,105.89,57102.0
2019-01-08 10:00:00,105.79,106.5,105.79,106.44,48566.0,105.79,106.5,105.79,106.44,48566.0
2019-01-08 10:30:00,106.49,106.62,105.67,105.85,38408.0,106.49,106.62,105.67,105.85,38408.0
2019-01-08 11:00:00,105.82,106.51,105.75,106.09,66768.0,105.82,106.51,105.75,106.09,66768.0
2019-01-08 11:30:00,106.01,106.39,105.97,106.31,41457.0,106.01,106.39,105.97,106.31,41457.0
2019-01-08 12:00:00,106.31,106.59,106.25,106.46,29178.0,106.31,106.59,106.25,106.46,29178.0
2019-01-08 12:30:00,106.46,106.56,106.28,106.5,24702.0,106.46,106.56,106.28,106.5,24702.0
2019-01-08 13:00:00,106.5,106.64,106.36,106.58,19433.0,106.5,106.64,106.36,106.58,19433.0
2019-01-08 13:30:00,106.57,106.95,106.57,106.9,22000.0,106.57,106.95,106.57,106.9,22000.0
2019-01-08 14:00:00,106.87,107.0,106.83,106.89,18514.0,106.87,107.0,106.83,106.89,18514.0
2019-01-08 14:30:00,106.89,107.2,106.87,106.99,37411.0,106.89,107.2,106.87,106.99,37411.0
2019-01-08 15:00:00,106.97,107.28,106.81,107.18,51802.0,106.97,107.28,106.81,107.18,51802.0
2019-01-08 15:30:00,107.18,107.62,107.17,107.58,139234.0,107.18,107.62,107.17,107.58,139234.0
2019-01-09 09:30:00,108.08,109.16,107.53,109.11,94539.0,108.08,109.16,107.53,109.11,94539.0
2019-01-09 10:00:00,109.05,109.71,108.52,109.56,129462.0,109.05,109.71,108.52,109.56,129462.0
2019-01-09 10:30:00,109.48,109.83,109.03,109.47,55224.0,109.48,109.83,109.03,109.47,55224.0
2019-01-09 11:00:00,109.5,109.76,108.83,108.85,125476.0,109.5,109.76,108.83,108.85,125476.0
2019-01-09 11:30:00,108.92,109.53,108.76,109.28,74970.0,108.92,109.53,108.76,109.28,74970.0
2019-01-09 12:00:00,109.28,109.58,109.23,109.31,48241.0,109.28,109.58,109.23,109.31,48241.0
2019-01-09 12:30:00,109.3,109.56,109.29,109.37,43683.0,109.3,109.56,109.29,109.37,43683.0
2019-01-09 13:00:00,109.32,109.37,109.02,109.14,46458.0,109.32,109.37,109.02,109.14,46458.0
2019-01-09 13:30:00,109.14,109.4,108.87,109.0,95251.0,109.14,109.4,108.87,109.0,95251.0
2019-01-09 14:00:00,109.02,109.34,108.45,108.52,74178.0,109.02,109.34,108.45,108.52,74178.0
2019-01-09 14:30:00,108.5,108.5,107.66,107.68,115128.0,108.5,108.5,107.66,107.68,115128.0
2019-01-09 15:00:00,107.65,108.09,107.55,107.63,72875.0,107.65,108.09,107.55,107.63,72875.0
2019-01-09 15:30:00,107.63,107.72,107.15,107.47,171602.0,107.63,107.72,107.15,107.47,171602.0
2019-01-10 09:30:00,107.38,107.45,106.89,107.36,130356.0,107.38,107.45,106.89,107.36,130356.0
2019-01-10 10:00:00,107.4,108.09,107.24,107.99,91874.0,107.4,108.09,107.24,107.99,91874.0
2019-01-10 10:30:00,108.01,108.45,107.77,108.19,16281.0,108.01,108.45,107.77,108.19,16281.0
2019-01-10 11:00:00,108.18,108.25,107.72,108.2,27632.0,108.18,108.25,107.72,108.2,27632.0
2019-01-10 11:30:00,108.21,108.59,107.79,107.92,28133.0,108.21,108.59,107.79,107.92,28133.0
2019-01-10 12:00:00,107.89,108.0,107.21,107.58,39524.0,107.89,108.0,107.21,107.58,39524.0
2019-01-10 12:30:00,107.58,108.1,107.31,108.06,123477.0,107.58,108.1,107.31,108.06,123477.0
2019-01-10 13:00:00,108.06,108.08,107.33,107.51,14586.0,108.06,108.08,107.33,107.51,14586.0
2019-01-10 13:30:00,107.51,107.62,107.29,107.53,12346.0,107.51,107.62,107.29,107.53,12346.0
2019-01-10 14:00:00,107.56,108.0,107.54,107.82,15582.0,107.56,108.0,107.54,107.82,15582.0
2019-01-10 14:30:00,107.84,107.99,107.52,107.63,17181.0,107.84,107.99,107.52,107.63,17181.0
2019-01-10 15:00:00,107.63,107.96,107.62,107.89,23763.0,107.63,107.96,107.62,107.89,23763.0
2019-01-10 15:30:00,107.89,108.01,107.71,107.82,187886.0,107.89,108.01,107.71,107.82,187886.0
2019-01-11 09:30:00,107.14,108.27,104.71,104.89,224240.0,107.14,108.27,104.71,104.89,224240.0
2019-01-11 10:00:00,104.94,106.3,104.87,105.99,88088.0,104.94,106.3,104.87,105.99,88088.0
2019-01-11 10:30:00,105.94,106.21,105.82,105.82,97311.0,105.94,106.21,105.82,105.82,97311.0
2019-01-11 11:00:00,105.82,105.9,105.31,105.54,97418.0,105.82,105.9,105.31,105.54,97418.0
2019-01-11 11:30:00,105.56,105.8,105.56,105.68,42971.0,105.56,105.8,105.56,105.68,42971.0
2019-01-11 12:00:00,105.69,105.75,105.42,105.55,88088.0,105.69,105.75,105.42,105.55,88088.0
2019-01-11 12:30:00,105.56,105.8,105.55,105.7,31456.0,105.56,105.8,105.55,105.7,31456.0
2019-01-11 13:00:00,105.69,105.69,105.36,105.4,35974.0,105.69,105.69,105.36,105.4,35974.0
2019-01-11 13:30:00,105.4,105.44,105.1,105.37,73443.0,105.4,105.44,105.1,105.37,73443.0
2019-01-11 14:00:00,105.37,105.54,105.28,105.41,50760.0,105.37,105.54,105.28,105.41,50760.0
2019-01-11 14:30:00,105.41,105.53,105.32,105.32,57246.0,105.41,105.53,105.32,105.32,57246.0
2019-01-11 15:00:00,105.34,105.52,105.23,105.24,61943.0,105.34,105.52,105.23,105.24,61943.0
2019-01-11 15:30:00,105.25,105.44,105.2,105.38,137942.0,105.25,105.44,105.2,105.38,137942.0
2019-01-14 09:30:00,104.83,104.99,103.68,104.05,168666.0,104.83,104.99,103.68,104.05,168666.0
2019-01-14 10:00:00,104.02,104.19,103.46,103.97,120508.0,104.02,104.19,103.46,103.97,120508.0
2019-01-14 10:30:00,103.98,104.26,103.68,104.18,97016.0,103.98,104.26,103.68,104.18,97016.0
2019-01-14 11:00:00,104.13,104.23,104.0,104.19,46705.0,104.13,104.23,104.0,104.19,46705.0
2019-01-14 11:30:00,104.15,104.28,104.04,104.22,27862.0,104.15,104.28,104.04,104.22,27862.0
2019-01-14 12:00:00,104.23,104.41,104.16,104.25,87989.0,104.23,104.41,104.16,104.25,87989.0
2019-01-14 12:30:00,104.29,104.34,104.21,104.22,14076.0,104.29,104.34,104.21,104.22,14076.0
2019-01-14 13:00:00,104.23,104.44,104.18,104.39,17536.0,104.23,104.44,104.18,104.39,17536.0
2019-01-14 13:30:00,104.39,104.62,104.39,104.53,18036.0,104.39,104.62,104.39,104.53,18036.0
2019-01-14 14:00:00,104.53,104.9,104.49,104.9,23599.0,104.53,104.9,104.49,104.9,23599.0
2019-01-14 14:30:00,104.91,105.17,104.82,105.06,38850.0,104.91,105.17,104.82,105.06,38850.0
2019-01-14 15:00:00,105.05,105.21,104.89,104.93,46418.0,105.05,105.21,104.89,104.93,46418.0
2019-01-14 15:30:00,104.95,104.96,104.23,104.31,148113.0,104.95,104.96,104.23,104.31,148113.0
2019-01-15 09:30:00,104.23,105.56,104.06,105.37,151093.0,104.23,105.56,104.06,105.37,151093.0
2019-01-15 10:00:00,105.38,106.39,105.37,106.09,86032.0,105.38,106.39,105.37,106.09,86032.0
2019-01-15 10:30:00,106.16,106.28,106.02,106.23,27864.0,106.16,106.28,106.02,106.23,27864.0
2019-01-15 11:00:00,106.28,106.45,105.95,106.14,27417.0,106.28,106.45,105.95,106.14,27417.0
2019-01-15 11:30:00,106.16,106.78,106.13,106.72,46794.0,106.16,106.78,106.13,106.72,46794.0
2019-01-15 12:00:00,106.76,107.0,106.51,106.58,46722.0,106.76,107.0,106.51,106.58,46722.0
2019-01-15 12:30:00,106.57,106.68,106.31,106.37,20639.0,106.57,106.68,106.31,106.37,20639.0
2019-01-15 13:00:00,106.42,106.67,106.33,106.33,39615.0,106.42,106.67,106.33,106.33,39615.0
2019-01-15 13:30:00,106.33,106.59,106.3,106.37,21422.0,106.33,106.59,106.3,106.37,21422.0
2019-01-15 14:00:00,106.37,106.54,106.19,106.2,28453.0,106.37,106.54,106.19,106.2,28453.0
2019-01-15 14:30:00,106.15,106.25,105.83,105.98,73664.0,106.15,106.25,105.83,105.98,73664.0
2019-01-15 15:00:00,105.99,106.2,105.91,106.06,97696.0,105.99,106.2,105.91,106.06,97696.0
2019-01-15 15:30:00,106.05,106.07,105.85,105.88,93035.0,106.05,106.07,105.85,105.88,93035.0
2019-01-16 09:30:00,106.13,106.47,105.5,105.59,49735.0,106.13,106.47,105.5,105.59,49735.0
2019-01-16 10:00:00,105.61,105.9,105.53,105.7,61706.0,105.61,105.9,105.53,105.7,61706.0
2019-01-16 10:30:00,105.7,105.7,105.18,105.3,30151.0,105.7,105.7,105.18,105.3,30151.0
2019-01-16 11:00:00,105.3,105.36,105.02,105.23,36987.0,105.3,105.36,105.02,105.23,36987.0
2019-01-16 11:30:00,105.27,105.66,104.99,104.99,53905.0,105.27,105.66,104.99,104.99,53905.0
2019-01-16 12:00:00,105.0,105.26,104.89,105.03,38382.0,105.0,105.26,104.89,105.03,38382.0
2019-01-16 12:30:00,105.03,105.03,104.88,105.0,23844.0,105.03,105.03,104.88,105.0,23844.0
2019-01-16 13:00:00,104.96,105.07,104.86,104.95,27427.0,104.96,105.07,104.86,104.95,27427.0
2019-01-16 13:30:00,104.95,104.98,104.78,104.81,42526.0,104.95,104.98,104.78,104.81,42526.0
2019-01-16 14:00:00,104.87,105.08,104.84,105.04,26697.0,104.87,105.08,104.84,105.04,26697.0
2019-01-16 14:30:00,105.05,105.06,104.71,104.76,58150.0,105.05,105.06,104.71,104.76,58150.0
2019-01-16 15:00:00,104.72,104.76,104.53,104.6,49949.0,104.72,104.76,104.53,104.6,49949.0
2019-01-16 15:30:00,104.61,104.62,104.22,104.44,177357.0,104.61,104.62,104.22,104.44,177357.0
2019-01-17 09:30:00,104.46,105.57,104.44,105.45,74797.0,104.46,105.57,104.44,105.45,74797.0
2019-01-17 10:00:00,105.52,105.81,105.36,105.7,42907.0,105.52,105.81,105.36,105.7,42907.0
2019-01-17 10:30:00,105.75,105.75,105.33,105.62,49408.0,105.75,105.75,105.33,105.62,49408.0
2019-01-17 11:00:00,105.65,105.71,105.44,105.65,60485.0,105.65,105.71,105.44,105.65,60485.0
2019-01-17 11:30:00,105.63,105.68,105.48,105.54,29527.0,105.63,105.68,105.48,105.54,29527.0
2019-01-17 12:00:00,105.57,105.59,105.17,105.31,42065.0,105.57,105.59,105.17,105.31,42065.0
2019-01-17 12:30:00,105.43,105.46,105.12,105.23,81253.0,105.43,105.46,105.12,105.23,81253.0
2019-01-17 13:00:00,105.25,105.76,105.21,105.76,31341.0,105.25,105.76,105.21,105.76,31341.0
2019-01-17 13:30:00,105.75,105.76,105.54,105.58,14574.0,105.75,105.76,105.54,105.58,14574.0
2019-01-17 14:00:00,105.58,105.95,105.58,105.74,33782.0,105.58,105.95,105.58,105.74,33782.0
2019-01-17 14:30:00,105.76,106.5,105.58,105.92,58928.0,105.76,106.5,105.58,105.92,58928.0
2019-01-17 15:00:00,105.88,105.93,105.6,105.93,28903.0,105.88,105.93,105.6,105.93,28903.0
2019-01-17 15:30:00,105.97,106.19,105.75,105.96,105535.0,105.97,106.19,105.75,105.96,105535.0
2019-01-18 09:30:00,106.63,107.02,105.42,106.26,116418.0,106.63,107.02,105.42,106.26,116418.0
2019-01-18 10:00:00,106.32,106.34,105.87,106.12,84852.0,106.32,106.34,105.87,106.12,84852.0
2019-01-18 10:30:00,106.1,106.89,106.03,106.86,71034.0,106.1,106.89,106.03,106.86,71034.0
2019-01-18 11:00:00,106.79,107.28,106.67,107.28,61319.0,106.79,107.28,106.67,107.28,61319.0
2019-01-18 11:30:00,107.32,107.36,106.77,106.96,41627.0,107.32,107.36,106.77,106.96,41627.0
2019-01-18 12:00:00,106.97,107.19,106.57,107.18,35924.0,106.97,107.19,106.57,107.18,35924.0
2019-01-18 12:30:00,107.18,107.31,107.13,107.2,19790.0,107.18,107.31,107.13,107.2,19790.0
2019-01-18 13:00:00,107.23,107.34,107.15,107.28,30825.0,107.23,107.34,107.15,107.28,30825.0
2019-01-18 13:30:00,107.31,107.56,107.16,107.56,33063.0,107.31,107.56,107.16,107.56,33063.0
2019-01-18 14:00:00,107.53,107.62,107.34,107.54,60002.0,107.53,107.62,107.34,107.54,60002.0
2019-01-18 14:30:00,107.53,107.6,107.17,107.22,41825.0,107.53,107.6,107.17,107.22,41825.0
2019-01-18 15:00:00,107.19,107.21,106.98,106.98,33398.0,107.19,107.21,106.98,106.98,33398.0
2019-01-18 15:30:00,106.98,107.11,106.68,106.83,112290.0,106.98,107.11,106.68,106.83,112290.0
2019-01-22 09:30:00,106.5,107.69,106.46,107.25,64486.0,106.5,107.69,106.46,107.25,64486.0
2019-01-22 10:00:00,107.19,107.33,106.35,107.0,75449.0,107.19,107.33,106.35,107.0,75449.0
2019-01-22 10:30:00,107.0,107.48,106.88,107.11,37011.0,107.0,107.48,106.88,107.11,37011.0
2019-01-22 11:00:00,107.22,107.45,107.09,107.13,36162.0,107.22,107.45,107.09,107.13,36162.0
2019-01-22 11:30:00,107.12,107.54,107.11,107.36,40964.0,107.12,107.54,107.11,107.36,40964.0
2019-01-22 12:00:00,107.36,107.4,107.16,107.21,50608.0,107.36,107.4,107.16,107.21,50608.0
2019-01-22 12:30:00,107.19,107.26,106.84,106.89,22837.0,107.19,107.26,106.84,106.89,22837.0
2019-01-22 13:00:00,106.86,106.86,106.43,106.7,16893.0,106.86,106.86,106.43,106.7,16893.0
2019-01-22 13:30:00,106.65,106.65,106.37,106.59,26711.0,106.65,106.65,106.37,106.59,26711.0
2019-01-22 14:00:00,106.56,106.59,106.2,106.22,22161.0,106.56,106.59,106.2,106.22,22161.0
2019-01-22 14:30:00,106.23,106.33,106.16,106.24,25466.0,106.23,106.33,106.16,106.24,25466.0
2019-01-22 15:00:00,106.24,106.34,105.88,106.27,65015.0,106.24,106.34,105.88,106.27,65015.0
2019-01-22 15:30:00,106.29,106.68,106.15,106.66,106685.0,106.29,106.68,106.15,106.66,106685.0
2019-01-23 09:30:00,106.57,107.68,106.57,107.56,43574.0,106.57,107.68,106.57,107.56,43574.0
2019-01-23 10:00:00,107.55,108.18,107.51,107.81,63751.0,107.55,108.18,107.51,107.81,63751.0
2019-01-23 10:30:00,107.84,107.88,107.0,107.11,85232.0,107.84,107.88,107.0,107.11,85232.0
2019-01-23 11:00:00,107.11,107.8,106.92,107.07,81475.0,107.11,107.8,106.92,107.07,81475.0
2019-01-23 11:30:00,107.07,107.27,106.35,106.49,33983.0,107.07,107.27,106.35,106.49,33983.0
2019-01-23 12:00:00,106.53,106.53,106.1,106.18,23834.0,106.53,106.53,106.1,106.18,23834.0
2019-01-23 12:30:00,106.12,106.32,105.96,106.32,17479.0,106.12,106.32,105.96,106.32,17479.0
2019-01-23 13:00:00,106.33,106.62,106.32,106.44,22848.0,106.33,106.62,106.32,106.44,22848.0
2019-01-23 13:30:00,106.46,106.89,106.46,106.82,48728.0,106.46,106.89,106.46,106.82,48728.0
2019-01-23 14:00:00,106.83,107.04,106.76,107.01,58364.0,106.83,107.04,106.76,107.01,58364.0
2019-01-23 14:30:00,107.04,107.31,106.89,107.19,166615.0,107.04,107.31,106.89,107.19,166615.0
2019-01-23 15:00:00,107.16,107.69,107.14,107.62,71933.0,107.16,107.69,107.14,107.62,71933.0
2019-01-23 15:30:00,107.6,107.73,107.17,107.4,173735.0,107.6,107.73,107.17,107.4,173735.0
2019-01-24 09:30:00,107.57,107.9,107.05,107.3,43356.0,107.57,107.9,107.05,107.3,43356.0
2019-01-24 10:00:00,107.24,107.44,107.0,107.32,21695.0,107.24,107.44,107.0,107.32,21695.0
2019-01-24 10:30:00,107.25,107.35,106.56,106.74,20791.0,107.25,107.35,106.56,106.74,20791.0
2019-01-24 11:00:00,106.73,106.94,106.42,106.59,50765.0,106.73,106.94,106.42,106.59,50765.0
2019-01-24 11:30:00,106.56,107.04,106.48,107.04,18107.0,106.56,107.04,106.48,107.04,18107.0
2019-01-24 12:00:00,106.97,107.25,106.9,107.12,11394.0,106.97,107.25,106.9,107.12,11394.0
2019-01-24 12:30:00,107.14,107.27,106.94,107.09,17156.0,107.14,107.27,106.94,107.09,17156.0
2019-01-24 13:00:00,107.09,107.15,106.9,107.09,9857.0,107.09,107.15,106.9,107.09,9857.0
2019-01-24 13:30:00,107.08,107.33,107.05,107.26,11464.0,107.08,107.33,107.05,107.26,11464.0
2019-01-24 14:00:00,107.3,107.54,107.26,107.54,19705.0,107.3,107.54,107.26,107.54,19705.0
2019-01-24 14:30:00,107.5,107.55,107.13,107.3,20519.0,107.5,107.55,107.13,107.3,20519.0
2019-01-24 15:00:00,107.3,107.47,107.29,107.36,29340.0,107.3,107.47,107.29,107.36,29340.0
2019-01-24 15:30:00,107.36,107.52,107.29,107.36,82157.0,107.36,107.52,107.29,107.36,82157.0
2019-01-25 09:30:00,108.05,108.22,107.47,107.82,77476.0,108.05,108.22,107.47,107.82,77476.0
2019-01-25 10:00:00,107.8,107.9,107.57,107.78,46192.0,107.8,107.9,107.57,107.78,46192.0
2019-01-25 10:30:00,107.81,108.27,107.74,108.12,31739.0,107.81,108.27,107.74,108.12,31739.0
2019-01-25 11:00:00,108.17,108.22,107.99,108.0,39664.0,108.17,108.22,107.99,108.0,39664.0
2019-01-25 11:30:00,108.01,108.33,108.01,108.28,25118.0,108.01,108.33,108.01,108.28,25118.0
2019-01-25 12:00:00,108.3,108.31,107.94,108.04,43679.0,108.3,108.31,107.94,108.04,43679.0
2019-01-25 12:30:00,108.01,108.19,107.97,108.07,19720.0,108.01,108.19,107.97,108.07,19720.0
2019-01-25 13:00:00,108.09,108.21,108.01,108.2,13228.0,108.09,108.21,108.01,108.2,13228.0
2019-01-25 13:30:00,108.22,108.3,108.06,108.22,12789.0,108.22,108.3,108.06,108.22,12789.0
2019-01-25 14:00:00,108.22,108.69,108.18,108.43,25741.0,108.22,108.69,108.18,108.43,25741.0
2019-01-25 14:30:00,108.4,108.6,108.28,108.37,40182.0,108.4,108.6,108.28,108.37,40182.0
2019-01-25 15:00:00,108.35,108.36,108.02,108.06,22321.0,108.35,108.36,108.02,108.06,22321.0
2019-01-25 15:30:00,108.05,108.05,107.73,107.99,100922.0,108.05,108.05,107.73,107.99,100922.0
2019-01-28 09:30:00,107.34,110.35,107.34,109.41,189014.0,107.34,110.35,107.34,109.41,189014.0
2019-01-28 10:00:00,109.36,110.06,109.11,109.99,347159.0,109.36,110.06,109.11,109.99,347159.0
2019-01-28 10:30:00,110.05,110.3,109.61,110.02,190738.0,110.05,110.3,109.61,110.02,190738.0
2019-01-28 11:00:00,109.97,109.98,109.22,109.66,176310.0,109.97,109.98,109.22,109.66,176310.0
2019-01-28 11:30:00,109.64,109.66,109.03,109.03,53736.0,109.64,109.66,109.03,109.03,53736.0
2019-01-28 12:00:00,109.08,109.09,108.77,109.03,23479.0,109.08,109.09,108.77,109.03,23479.0
2019-01-28 12:30:00,108.99,109.17,108.94,109.04,81604.0,108.99,109.17,108.94,109.04,81604.0
2019-01-28 13:00:00,109.02,109.38,108.87,109.27,23352.0,109.02,109.38,108.87,109.27,23352.0
2019-01-28 13:30:00,109.3,109.49,109.22,109.38,54894.0,109.3,109.49,109.22,109.38,54894.0
2019-01-28 14:00:00,109.42,109.43,109.17,109.25,19964.0,109.42,109.43,109.17,109.25,19964.0
2019-01-28 14:30:00,109.22,109.38,109.17,109.33,23317.0,109.22,109.38,109.17,109.33,23317.0
2019-01-28 15:00:00,109.32,109.63,109.32,109.58,59347.0,109.32,109.63,109.32,109.58,59347.0
2019-01-28 15:30:00,109.58,110.02,109.42,109.64,160837.0,109.58,110.02,109.42,109.64,160837.0
2019-01-29 09:30:00,109.48,110.63,108.92,109.98,121363.0,109.48,110.63,108.92,109.98,121363.0
2019-01-29 10:00:00,109.97,110.08,109.38,109.83,85570.0,109.97,110.08,109.38,109.83,85570.0
2019-01-29 10:30:00,109.87,109.95,108.9,109.0,69297.0,109.87,109.95,108.9,109.0,69297.0
2019-01-29 11:00:00,108.97,109.37,108.96,109.36,54492.0,108.97,109.37,108.96,109.36,54492.0
2019-01-29 11:30:00,109.36,109.57,109.12,109.21,74376.0,109.36,109.57,109.12,109.21,74376.0
2019-01-29 12:00:00,109.17,109.23,108.94,109.21,41560.0,109.17,109.23,108.94,109.21,41560.0
2019-01-29 12:30:00,109.24,109.41,109.17,109.37,17776.0,109.24,109.41,109.17,109.37,17776.0
2019-01-29 13:00:00,109.39,109.42,109.21,109.24,99202.0,109.39,109.42,109.21,109.24,99202.0
2019-01-29 13:30:00,109.27,109.27,108.92,109.07,39981.0,109.27,109.27,108.92,109.07,39981.0
2019-01-29 14:00:00,109.06,109.07,108.72,109.06,78305.0,109.06,109.07,108.72,109.06,78305.0
2019-01-29 14:30:00,109.03,109.32,109.02,109.32,47070.0,109.03,109.32,109.02,109.32,47070.0
2019-01-29 15:00:00,109.33,109.95,109.22,109.91,96527.0,109.33,109.95,109.22,109.91,96527.0
2019-01-29 15:30:00,109.91,110.98,109.88,110.76,494304.0,109.91,110.98,109.88,110.76,494304.0
2019-01-30 09:30:00,111.0,112.74,110.12,111.13,244674.0,111.0,112.74,110.12,111.13,244674.0
2019-01-30 10:00:00,111.17,112.12,110.75,111.82,79479.0,111.17,112.12,110.75,111.82,79479.0
2019-01-30 10:30:00,111.78,111.88,110.76,110.76,104547.0,111.78,111.88,110.76,110.76,104547.0
2019-01-30 11:00:00,110.77,111.01,110.22,110.98,95381.0,110.77,111.01,110.22,110.98,95381.0
2019-01-30 11:30:00,110.91,111.43,110.73,111.0,87953.0,110.91,111.43,110.73,111.0,87953.0
2019-01-30 12:00:00,111.0,111.7,110.9,111.64,104997.0,111.0,111.7,110.9,111.64,104997.0
2019-01-30 12:30:00,111.64,111.68,110.52,110.59,77293.0,111.64,111.68,110.52,110.59,77293.0
2019-01-30 13:00:00,110.52,110.6,108.97,109.51,147545.0,110.52,110.6,108.97,109.51,147545.0
2019-01-30 13:30:00,109.44,109.47,108.52,108.89,79959.0,109.44,109.47,108.52,108.89,79959.0
2019-01-30 14:00:00,108.89,110.2,108.79,109.88,78373.0,108.89,110.2,108.79,109.88,78373.0
2019-01-30 14:30:00,109.83,110.8,109.54,110.6,71710.0,109.83,110.8,109.54,110.6,71710.0
2019-01-30 15:00:00,110.61,111.39,110.5,110.99,96462.0,110.61,111.39,110.5,110.99,96462.0
2019-01-30 15:30:00,111.02,111.5,110.87,110.89,234922.0,111.02,111.5,110.87,110.89,234922.0
2019-01-31 09:30:00,110.18,112.0,110.18,111.41,87433.0,110.18,112.0,110.18,111.41,87433.0
2019-01-31 10:00:00,111.44,111.74,111.2,111.63,76053.0,111.44,111.74,111.2,111.63,76053.0
2019-01-31 10:30:00,111.63,111.96,111.55,111.79,65723.0,111.63,111.96,111.55,111.79,65723.0
2019-01-31 11:00:00,111.78,112.59,111.77,112.55,66858.0,111.78,112.59,111.77,112.55,66858.0
2019-01-31 11:30:00,112.5,112.5,111.9,111.96,39231.0,112.5,112.5,111.9,111.96,39231.0
2019-01-31 12:00:00,111.91,112.16,111.78,111.79,31445.0,111.91,112.16,111.78,111.79,31445.0
2019-01-31 12:30:00,111.77,111.91,111.61,111.87,43028.0,111.77,111.91,111.61,111.87,43028.0
2019-01-31 13:00:00,111.88,112.0,111.52,111.54,49254.0,111.88,112.0,111.52,111.54,49254.0
2019-01-31 13:30:00,111.52,111.88,111.25,111.65,82573.0,111.52,111.88,111.25,111.65,82573.0
2019-01-31 14:00:00,111.65,111.78,111.29,111.43,165245.0,111.65,111.78,111.29,111.43,165245.0
2019-01-31 14:30:00,111.43,111.64,111.33,111.53,59973.0,111.43,111.64,111.33,111.53,59973.0
2019-01-31 15:00:00,111.53,111.64,111.22,111.45,79504.0,111.53,111.64,111.22,111.45,79504.0
2019-01-31 15:30:00,111.47,111.94,111.37,111.93,214857.0,111.47,111.94,111.37,111.93,214857.0
2019-02-01 09:30:00,111.72,112.96,111.57,111.98,76275.0,111.72,112.96,111.57,111.98,76275.0
2019-02-01 10:00:00,112.14,112.99,112.02,112.83,29122.0,112.14,112.99,112.02,112.83,29122.0
2019-02-01 10:30:00,112.96,112.96,112.27,112.4,52084.0,112.96,112.96,112.27,112.4,52084.0
2019-02-01 11:00:00,112.4,113.0,112.32,112.61,24412.0,112.4,113.0,112.32,112.61,24412.0
2019-02-01 11:30:00,112.58,112.95,112.57,112.93,48818.0,112.58,112.95,112.57,112.93,48818.0
2019-02-01 12:00:00,112.9,112.9,112.33,112.37,29824.0,112.9,112.9,112.33,112.37,29824.0
2019-02-01 12:30:00,112.31,112.43,112.23,112.24,22891.0,112.31,112.43,112.23,112.24,22891.0
2019-02-01 13:00:00,112.26,112.63,112.23,112.63,25305.0,112.26,112.63,112.23,112.63,25305.0
2019-02-01 13:30:00,112.6,112.69,112.32,112.39,16917.0,112.6,112.69,112.32,112.39,16917.0
2019-02-01 14:00:00,112.41,112.42,111.97,112.15,13330.0,112.41,112.42,111.97,112.15,13330.0
2019-02-01 14:30:00,112.15,112.22,112.01,112.06,12489.0,112.15,112.22,112.01,112.06,12489.0
2019-02-01 15:00:00,112.08,112.52,112.05,112.48,29626.0,112.08,112.52,112.05,112.48,29626.0
2019-02-01 15:30:00,112.51,112.6,112.4,112.54,70223.0,112.51,112.6,112.4,112.54,70223.0
2019-02-04 09:30:00,112.66,113.61,112.26,113.27,95034.0,112.66,113.61,112.26,113.27,95034.0
2019-02-04 10:00:00,113.25,114.01,112.92,113.72,65165.0,113.25,114.01,112.92,113.72,65165.0
2019-02-04 10:30:00,113.79,114.17,113.74,114.14,39385.0,113.79,114.17,113.74,114.14,39385.0
2019-02-04 11:00:00,114.16,114.33,113.99,114.19,24932.0,114.16,114.33,113.99,114.19,24932.0
2019-02-04 11:30:00,114.19,114.54,114.09,114.54,20355.0,114.19,114.54,114.09,114.54,20355.0
2019-02-04 12:00:00,114.53,114.7,114.37,114.56,25214.0,114.53,114.7,114.37,114.56,25214.0
2019-02-04 12:30:00,114.59,114.73,114.49,114.61,28656.0,114.59,114.73,114.49,114.61,28656.0
2019-02-04 13:00:00,114.57,114.6,114.42,114.51,31143.0,114.57,114.6,114.42,114.51,31143.0
2019-02-04 13:30:00,114.47,114.62,114.44,114.54,16647.0,114.47,114.62,114.44,114.54,16647.0
2019-02-04 14:00:00,114.54,114.77,114.54,114.67,23414.0,114.54,114.77,114.54,114.67,23414.0
2019-02-04 14:30:00,114.66,114.73,114.53,114.58,29614.0,114.66,114.73,114.53,114.58,29614.0
2019-02-04 15:00:00,114.58,115.14,114.51,114.97,148310.0,114.58,115.14,114.51,114.97,148310.0
2019-02-04 15:30:00,114.97,115.04,114.2,114.28,247400.0,114.97,115.04,114.2,114.28,247400.0
2019-02-05 09:30:00,115.0,115.48,114.28,114.31,44371.0,115.0,115.48,114.28,114.31,44371.0
2019-02-05 10:00:00,114.28,115.03,114.28,114.88,35914.0,114.28,115.03,114.28,114.88,35914.0
2019-02-05 10:30:00,114.93,115.23,114.68,115.14,33421.0,114.93,115.23,114.68,115.14,33421.0
2019-02-05 11:00:00,115.14,115.23,114.77,114.82,25770.0,115.14,115.23,114.77,114.82,25770.0
2019-02-05 11:30:00,114.86,115.05,114.78,114.98,20848.0,114.86,115.05,114.78,114.98,20848.0
2019-02-05 12:00:00,115.0,115.1,114.77,115.01,22757.0,115.0,115.1,114.77,115.01,22757.0
2019-02-05 12:30:00,115.0,115.02,114.77,114.84,22330.0,115.0,115.02,114.77,114.84,22330.0
2019-02-05 13:00:00,114.85,114.98,114.77,114.97,28202.0,114.85,114.98,114.77,114.97,28202.0
2019-02-05 13:30:00,114.97,115.18,114.9,115.15,26366.0,114.97,115.18,114.9,115.15,26366.0
2019-02-05 14:00:00,115.17,115.49,115.17,115.29,30041.0,115.17,115.49,115.17,115.29,30041.0
2019-02-05 14:30:00,115.29,115.37,115.19,115.33,37234.0,115.29,115.37,115.19,115.33,37234.0
2019-02-05 15:00:00,115.31,115.38,115.14,115.33,60139.0,115.31,115.38,115.14,115.33,60139.0
2019-02-05 15:30:00,115.34,115.38,115.17,115.37,108060.0,115.34,115.38,115.17,115.37,108060.0
2019-02-06 09:30:00,115.44,115.61,114.82,115.0,66324.0,115.44,115.61,114.82,115.0,66324.0
2019-02-06 10:00:00,114.91,115.29,114.49,115.17,65079.0,114.91,115.29,114.49,115.17,65079.0
2019-02-06 10:30:00,115.17,115.87,115.1,115.78,23692.0,115.17,115.87,115.1,115.78,23692.0
2019-02-06 11:00:00,115.78,115.96,115.58,115.69,25643.0,115.78,115.96,115.58,115.69,25643.0
2019-02-06 11:30:00,115.7,115.85,115.45,115.46,14272.0,115.7,115.85,115.45,115.46,14272.0
2019-02-06 12:00:00,115.39,115.53,115.22,115.53,24250.0,115.39,115.53,115.22,115.53,24250.0
2019-02-06 12:30:00,115.51,115.6,115.43,115.6,14247.0,115.51,115.6,115.43,115.6,14247.0
2019-02-06 13:00:00,115.58,115.83,115.56,115.8,15467.0,115.58,115.83,115.56,115.8,15467.0
2019-02-06 13:30:00,115.84,115.84,115.66,115.76,16686.0,115.84,115.84,115.66,115.76,16686.0
2019-02-06 14:00:00,115.73,115.78,115.48,115.61,30947.0,115.73,115.78,115.48,115.61,30947.0
2019-02-06 14:30:00,115.64,115.67,115.52,115.67,29248.0,115.64,115.67,115.52,115.67,29248.0
2019-02-06 15:00:00,115.67,115.94,115.62,115.89,32867.0,115.67,115.94,115.62,115.89,32867.0
2019-02-06 15:30:00,115.91,116.02,115.73,115.95,74020.0,115.91,116.02,115.73,115.95,74020.0
2019-02-07 09:30:00,115.25,115.62,114.67,115.58,67731.0,115.25,115.62,114.67,115.58,67731.0
2019-02-07 10:00:00,115.58,116.01,115.25,116.01,77756.0,115.58,116.01,115.25,116.01,77756.0
2019-02-07 10:30:00,116.03,116.28,115.54,115.59,58173.0,116.03,116.28,115.54,115.59,58173.0
2019-02-07 11:00:00,115.57,115.87,115.54,115.72,55612.0,115.57,115.87,115.54,115.72,55612.0
2019-02-07 11:30:00,115.71,115.71,115.3,115.34,47623.0,115.71,115.71,115.3,115.34,47623.0
2019-02-07 12:00:00,115.32,115.79,115.2,115.64,71042.0,115.32,115.79,115.2,115.64,71042.0
2019-02-07 12:30:00,115.58,115.58,115.2,115.34,27963.0,115.58,115.58,115.2,115.34,27963.0
2019-02-07 13:00:00,115.29,115.78,115.29,115.77,21495.0,115.29,115.78,115.29,115.77,21495.0
2019-02-07 13:30:00,115.78,115.84,115.44,115.55,59948.0,115.78,115.84,115.44,115.55,59948.0
2019-02-07 14:00:00,115.58,115.86,115.47,115.85,87929.0,115.58,115.86,115.47,115.85,87929.0
2019-02-07 14:30:00,115.85,115.96,115.76,115.94,33880.0,115.85,115.96,115.76,115.94,33880.0
2019-02-07 15:00:00,115.97,115.99,115.68,115.83,58941.0,115.97,115.99,115.68,115.83,58941.0
2019-02-07 15:30:00,115.83,115.91,115.67,115.81,133823.0,115.83,115.91,115.67,115.81,133823.0
2019-02-08 09:30:00,114.76,115.36,114.31,115.24,55447.0,114.76,115.36,114.31,115.24,55447.0
2019-02-08 10:00:00,115.16,115.41,114.97,115.26,30363.0,115.16,115.41,114.97,115.26,30363.0
2019-02-08 10:30:00,115.34,115.84,115.3,115.76,23161.0,115.34,115.84,115.3,115.76,23161.0
2019-02-08 11:00:00,115.79,115.97,115.63,115.84,41641.0,115.79,115.97,115.63,115.84,41641.0
2019-02-08 11:30:00,115.83,115.85,115.32,115.82,28212.0,115.83,115.85,115.32,115.82,28212.0
2019-02-08 12:00:00,115.77,115.87,115.54,115.7,24024.0,115.77,115.87,115.54,115.7,24024.0
2019-02-08 12:30:00,115.69,115.88,115.69,115.83,18466.0,115.69,115.88,115.69,115.83,18466.0
2019-02-08 13:00:00,115.83,116.09,115.8,115.99,13534.0,115.83,116.09,115.8,115.99,13534.0
2019-02-08 13:30:00,115.95,116.08,115.88,116.01,14144.0,115.95,116.08,115.88,116.01,14144.0
2019-02-08 14:00:00,116.05,116.24,115.96,116.16,25431.0,116.05,116.24,115.96,116.16,25431.0
2019-02-08 14:30:00,116.17,116.29,116.12,116.19,20217.0,116.17,116.29,116.12,116.19,20217.0
2019-02-08 15:00:00,116.11,116.27,115.93,116.09,29329.0,116.11,116.27,115.93,116.09,29329.0
2019-02-08 15:30:00,116.08,116.29,116.03,116.29,63018.0,116.08,116.29,116.03,116.29,63018.0
2019-02-11 09:30:00,117.06,118.0,116.26,117.16,59296.0,117.06,118.0,116.26,117.16,59296.0
2019-02-11 10:00:00,117.16,117.49,116.89,117.01,20579.0,117.16,117.49,116.89,117.01,20579.0
2019-02-11 10:30:00,116.95,117.38,116.88,116.94,56024.0,116.95,117.38,116.88,116.94,56024.0
2019-02-11 11:00:00,116.98,117.08,116.71,116.88,18904.0,116.98,117.08,116.71,116.88,18904.0
2019-02-11 11:30:00,116.81,116.85,116.52,116.64,22464.0,116.81,116.85,116.52,116.64,22464.0
2019-02-11 12:00:00,116.58,116.79,116.54,116.78,16695.0,116.58,116.79,116.54,116.78,16695.0
2019-02-11 12:30:00,116.75,116.88,116.72,116.85,10077.0,116.75,116.88,116.72,116.85,10077.0
2019-02-11 13:00:00,116.86,116.87,116.67,116.68,7560.0,116.86,116.87,116.67,116.68,7560.0
2019-02-11 13:30:00,116.66,116.74,116.54,116.68,11943.0,116.66,116.74,116.54,116.68,11943.0
2019-02-11 14:00:00,116.69,116.82,116.57,116.63,13015.0,116.69,116.82,116.57,116.63,13015.0
2019-02-11 14:30:00,116.65,116.68,116.39,116.55,12638.0,116.65,116.68,116.39,116.55,12638.0
2019-02-11 15:00:00,116.55,116.85,116.55,116.83,23129.0,116.55,116.85,116.55,116.83,23129.0
2019-02-11 15:30:00,116.83,116.83,116.61,116.7,51865.0,116.83,116.83,116.61,116.7,51865.0
2019-02-12 09:30:00,116.8,118.28,116.66,118.23,118365.0,116.8,118.28,116.66,118.23,118365.0
2019-02-12 10:00:00,118.22,118.68,118.22,118.59,67167.0,118.22,118.68,118.22,118.59,67167.0
2019-02-12 10:30:00,118.61,118.9,118.37,118.86,90301.0,118.61,118.9,118.37,118.86,90301.0
2019-02-12 11:00:00,118.86,118.96,118.39,118.54,37594.0,118.86,118.96,118.39,118.54,37594.0
2019-02-12 11:30:00,118.53,118.69,118.4,118.48,15001.0,118.53,118.69,118.4,118.48,15001.0
2019-02-12 12:00:00,118.48,118.61,118.46,118.56,28657.0,118.48,118.61,118.46,118.56,28657.0
2019-02-12 12:30:00,118.58,118.72,118.24,118.27,32691.0,118.58,118.72,118.24,118.27,32691.0
2019-02-12 13:00:00,118.28,118.42,118.16,118.32,32637.0,118.28,118.42,118.16,118.32,32637.0
2019-02-12 13:30:00,118.35,118.74,118.35,118.74,23169.0,118.35,118.74,118.35,118.74,23169.0
2019-02-12 14:00:00,118.75,118.96,118.62,118.94,56496.0,118.75,118.96,118.62,118.94,56496.0
2019-02-12 14:30:00,118.92,119.04,118.86,118.98,73211.0,118.92,119.04,118.86,118.98,73211.0
2019-02-12 15:00:00,119.0,119.15,118.97,119.13,76876.0,119.0,119.15,118.97,119.13,76876.0
2019-02-12 15:30:00,119.14,119.26,118.97,119.1,199461.0,119.14,119.26,118.97,119.1,199461.0
2019-02-13 09:30:00,119.32,119.8,118.94,119.56,103384.0,119.32,119.8,118.94,119.56,103384.0
2019-02-13 10:00:00,119.55,119.62,118.58,118.96,84412.0,119.55,119.62,118.58,118.96,84412.0
2019-02-13 10:30:00,118.98,119.02,118.27,118.5,111853.0,118.98,119.02,118.27,118.5,111853.0
2019-02-13 11:00:00,118.51,118.84,118.49,118.65,36842.0,118.51,118.84,118.49,118.65,36842.0
2019-02-13 11:30:00,118.65,118.76,118.41,118.41,100023.0,118.65,118.76,118.41,118.41,100023.0
2019-02-13 12:00:00,118.39,118.66,118.32,118.4,26927.0,118.39,118.66,118.32,118.4,26927.0
2019-02-13 12:30:00,118.4,118.48,118.2,118.3,28224.0,118.4,118.48,118.2,118.3,28224.0
2019-02-13 13:00:00,118.28,118.41,118.21,118.41,27340.0,118.28,118.41,118.21,118.41,27340.0
2019-02-13 13:30:00,118.44,118.53,118.3,118.31,16489.0,118.44,118.53,118.3,118.31,16489.0
2019-02-13 14:00:00,118.3,118.45,118.09,118.23,94093.0,118.3,118.45,118.09,118.23,94093.0
2019-02-13 14:30:00,118.25,118.31,117.99,118.0,31148.0,118.25,118.31,117.99,118.0,31148.0
2019-02-13 15:00:00,118.03,118.07,117.93,117.97,77938.0,118.03,118.07,117.93,117.97,77938.0
2019-02-13 15:30:00,117.99,118.11,117.9,118.04,115095.0,117.99,118.11,117.9,118.04,115095.0
2019-02-14 09:30:00,117.82,118.81,116.27,118.3,49110.0,117.82,118.81,116.27,118.3,49110.0
2019-02-14 10:00:00,118.42,118.88,118.38,118.83,8515.0,118.42,118.88,118.38,118.83,8515.0
2019-02-14 10:30:00,118.88,119.0,118.03,118.14,20873.0,118.88,119.0,118.03,118.14,20873.0
2019-02-14 11:00:00,118.13,118.44,118.0,118.24,29872.0,118.13,118.44,118.0,118.24,29872.0
2019-02-14 11:30:00,118.22,118.75,118.12,118.66,15215.0,118.22,118.75,118.12,118.66,15215.0
2019-02-14 12:00:00,118.66,118.97,118.58,118.95,15631.0,118.66,118.97,118.58,118.95,15631.0
2019-02-14 12:30:00,118.95,118.99,118.86,118.99,11767.0,118.95,118.99,118.86,118.99,11767.0
2019-02-14 13:00:00,118.99,119.25,118.95,119.16,32426.0,118.99,119.25,118.95,119.16,32426.0
2019-02-14 13:30:00,119.18,119.43,119.16,119.41,35608.0,119.18,119.43,119.16,119.41,35608.0
2019-02-14 14:00:00,119.4,119.56,119.29,119.51,53479.0,119.4,119.56,119.29,119.51,53479.0
2019-02-14 14:30:00,119.48,119.62,119.39,119.4,92059.0,119.48,119.62,119.39,119.4,92059.0
2019-02-14 15:00:00,119.4,119.59,119.31,119.52,72295.0,119.4,119.59,119.31,119.52,72295.0
2019-02-14 15:30:00,119.52,119.63,119.26,119.32,226919.0,119.52,119.63,119.26,119.32,226919.0
2019-02-15 09:30:00,119.9,119.98,118.93,119.01,121840.0,119.9,119.98,118.93,119.01,121840.0
2019-02-15 10:00:00,119.08,119.3,118.98,119.14,22182.0,119.08,119.3,118.98,119.14,22182.0
2019-02-15 10:30:00,119.11,119.53,119.08,119.39,28398.0,119.11,119.53,119.08,119.39,28398.0
2019-02-15 11:00:00,119.39,119.48,118.81,118.93,72840.0,119.39,119.48,118.81,118.93,72840.0
2019-02-15 11:30:00,118.94,119.14,118.86,119.04,18442.0,118.94,119.14,118.86,119.04,18442.0
2019-02-15 12:00:00,119.04,119.27,119.02,119.25,12478.0,119.04,119.27,119.02,119.25,12478.0
2019-02-15 12:30:00,119.25,119.37,119.18,119.3,13260.0,119.25,119.37,119.18,119.3,13260.0
2019-02-15 13:00:00,119.3,119.58,119.3,119.47,16590.0,119.3,119.58,119.3,119.47,16590.0
2019-02-15 13:30:00,119.47,119.65,119.46,119.58,15271.0,119.47,119.65,119.46,119.58,15271.0
2019-02-15 14:00:00,119.58,119.66,119.58,119.63,17736.0,119.58,119.66,119.58,119.63,17736.0
2019-02-15 14:30:00,119.64,119.9,119.63,119.84,17176.0,119.64,119.9,119.63,119.84,17176.0
2019-02-15 15:00:00,119.83,119.97,119.83,119.97,18179.0,119.83,119.97,119.83,119.97,18179.0
2019-02-15 15:30:00,119.97,120.21,119.86,120.1,114403.0,119.97,120.21,119.86,120.1,114403.0
2019-02-19 09:30:00,120.04,121.0,119.74,120.9,113324.0,120.04,121.0,119.74,120.9,113324.0
2019-02-19 10:00:00,120.99,121.48,120.77,121.48,85995.0,120.99,121.48,120.77,121.48,85995.0
2019-02-19 10:30:00,121.47,121.47,121.07,121.25,74334.0,121.47,121.47,121.07,121.25,74334.0
2019-02-19 11:00:00,121.27,121.5,121.19,121.24,41316.0,121.27,121.5,121.19,121.24,41316.0
2019-02-19 11:30:00,121.24,121.57,121.19,121.49,28473.0,121.24,121.57,121.19,121.49,28473.0
2019-02-19 12:00:00,121.48,121.52,121.18,121.38,33303.0,121.48,121.52,121.18,121.38,33303.0
2019-02-19 12:30:00,121.38,121.38,120.8,120.8,48741.0,121.38,121.38,120.8,120.8,48741.0
2019-02-19 13:00:00,120.83,120.83,120.62,120.66,22687.0,120.83,120.83,120.62,120.66,22687.0
2019-02-19 13:30:00,120.66,120.66,120.38,120.4,23936.0,120.66,120.66,120.38,120.4,23936.0
2019-02-19 14:00:00,120.42,120.66,120.39,120.66,28752.0,120.42,120.66,120.39,120.66,28752.0
2019-02-19 14:30:00,120.67,120.9,120.67,120.85,35607.0,120.67,120.9,120.67,120.85,35607.0
2019-02-19 15:00:00,120.84,120.87,120.65,120.66,56806.0,120.84,120.87,120.65,120.66,56806.0
2019-02-19 15:30:00,120.66,120.75,120.17,120.25,206753.0,120.66,120.75,120.17,120.25,206753.0
2019-02-20 09:30:00,119.99,120.58,119.34,120.5,43001.0,119.99,120.58,119.34,120.5,43001.0
2019-02-20 10:00:00,120.51,120.8,120.3,120.73,37639.0,120.51,120.8,120.3,120.73,37639.0
2019-02-20 10:30:00,120.73,120.73,120.25,120.25,27502.0,120.73,120.73,120.25,120.25,27502.0
2019-02-20 11:00:00,120.3,120.38,119.92,120.1,52487.0,120.3,120.38,119.92,120.1,52487.0
2019-02-20 11:30:00,120.07,120.45,120.06,120.14,24911.0,120.07,120.45,120.06,120.14,24911.0
2019-02-20 12:00:00,120.12,120.13,119.5,119.51,60085.0,120.12,120.13,119.5,119.51,60085.0
2019-02-20 12:30:00,119.51,119.64,119.31,119.5,33820.0,119.51,119.64,119.31,119.5,33820.0
2019-02-20 13:00:00,119.52,119.97,119.5,119.96,18865.0,119.52,119.97,119.5,119.96,18865.0
2019-02-20 13:30:00,119.94,120.08,119.75,120.05,22231.0,119.94,120.08,119.75,120.05,22231.0
2019-02-20 14:00:00,119.98,120.14,119.5,119.57,36297.0,119.98,120.14,119.5,119.57,36297.0
2019-02-20 14:30:00,119.57,119.85,119.57,119.72,50848.0,119.57,119.85,119.57,119.72,50848.0
2019-02-20 15:00:00,119.71,119.81,119.51,119.55,53757.0,119.71,119.81,119.51,119.55,53757.0
2019-02-20 15:30:00,119.55,120.05,119.53,120.0,110819.0,119.55,120.05,119.53,120.0,110819.0
2019-02-21 09:30:00,119.59,120.5,119.45,119.9,67233.0,119.59,120.5,119.45,119.9,67233.0
2019-02-21 10:00:00,119.9,120.58,119.76,120.48,46907.0,119.9,120.58,119.76,120.48,46907.0
2019-02-21 10:30:00,120.51,120.91,120.45,120.64,48771.0,120.51,120.91,120.45,120.64,48771.0
2019-02-21 11:00:00,120.73,121.16,120.65,120.92,33291.0,120.73,121.16,120.65,120.92,33291.0
2019-02-21 11:30:00,120.99,121.32,120.96,121.26,26823.0,120.99,121.32,120.96,121.26,26823.0
2019-02-21 12:00:00,121.3,121.38,121.19,121.36,20263.0,121.3,121.38,121.19,121.36,20263.0
2019-02-21 12:30:00,121.38,121.56,121.37,121.5,18097.0,121.38,121.56,121.37,121.5,18097.0
2019-02-21 13:00:00,121.46,121.62,121.36,121.41,31985.0,121.46,121.62,121.36,121.41,31985.0
2019-02-21 13:30:00,121.41,121.54,121.32,121.52,22199.0,121.41,121.54,121.32,121.52,22199.0
2019-02-21 14:00:00,121.53,121.55,121.22,121.25,21865.0,121.53,121.55,121.22,121.25,21865.0
2019-02-21 14:30:00,121.27,121.28,120.98,121.07,29599.0,121.27,121.28,120.98,121.07,29599.0
2019-02-21 15:00:00,121.08,121.21,120.86,120.93,32803.0,121.08,121.21,120.86,120.93,32803.0
2019-02-21 15:30:00,120.92,121.31,120.82,121.19,88330.0,120.92,121.31,120.82,121.19,88330.0
2019-02-22 09:30:00,121.54,122.15,121.44,122.01,35622.0,121.54,122.15,121.44,122.01,35622.0
2019-02-22 10:00:00,121.98,122.19,121.94,122.14,27688.0,121.98,122.19,121.94,122.14,27688.0
2019-02-22 10:30:00,122.14,122.79,122.05,122.57,19897.0,122.14,122.79,122.05,122.57,19897.0
2019-02-22 11:00:00,122.56,122.81,122.44,122.52,17008.0,122.56,122.81,122.44,122.52,17008.0
2019-02-22 11:30:00,122.52,122.56,122.35,122.54,12799.0,122.52,122.56,122.35,122.54,12799.0
2019-02-22 12:00:00,122.53,122.66,122.44,122.6,11743.0,122.53,122.66,122.44,122.6,11743.0
2019-02-22 12:30:00,122.57,122.95,122.5,122.65,15567.0,122.57,122.95,122.5,122.65,15567.0
2019-02-22 13:00:00,122.64,122.67,122.34,122.47,14479.0,122.64,122.67,122.34,122.47,14479.0
2019-02-22 13:30:00,122.45,122.6,122.44,122.6,15173.0,122.45,122.6,122.44,122.6,15173.0
2019-02-22 14:00:00,122.6,122.77,122.48,122.48,18641.0,122.6,122.77,122.48,122.48,18641.0
2019-02-22 14:30:00,122.46,122.5,122.2,122.31,27053.0,122.46,122.5,122.2,122.31,27053.0
2019-02-22 15:00:00,122.31,122.53,122.25,122.5,26374.0,122.31,122.53,122.25,122.5,26374.0
2019-02-22 15:30:00,122.48,122.76,122.42,122.75,52436.0,122.48,122.76,122.42,122.75,52436.0
2019-02-25 09:30:00,122.9,123.19,122.33,122.55,115774.0,122.9,123.19,122.33,122.55,115774.0
2019-02-25 10:00:00,122.41,123.19,122.26,122.32,67485.0,122.41,123.19,122.26,122.32,67485.0
2019-02-25 10:30:00,122.29,122.94,122.2,122.64,41526.0,122.29,122.94,122.2,122.64,41526.0
2019-02-25 11:00:00,122.58,122.76,122.13,122.58,59041.0,122.58,122.76,122.13,122.58,59041.0
2019-02-25 11:30:00,122.46,122.59,122.08,122.32,29265.0,122.46,122.59,122.08,122.32,29265.0
2019-02-25 12:00:00,122.24,122.57,122.22,122.37,45406.0,122.24,122.57,122.22,122.37,45406.0
2019-02-25 12:30:00,122.29,122.36,122.1,122.24,27168.0,122.29,122.36,122.1,122.24,27168.0
2019-02-25 13:00:00,122.29,122.43,122.16,122.27,30487.0,122.29,122.43,122.16,122.27,30487.0
2019-02-25 13:30:00,122.25,122.29,122.14,122.19,25285.0,122.25,122.29,122.14,122.19,25285.0
2019-02-25 14:00:00,122.19,122.23,121.99,122.03,31857.0,122.19,122.23,121.99,122.03,31857.0
2019-02-25 14:30:00,122.04,122.15,121.86,122.01,37603.0,122.04,122.15,121.86,122.01,37603.0
2019-02-25 15:00:00,122.02,122.25,121.84,121.85,81169.0,122.02,122.25,121.84,121.85,81169.0
2019-02-25 15:30:00,121.86,121.99,121.59,121.78,161192.0,121.86,121.99,121.59,121.78,161192.0
2019-02-26 09:30:00,121.78,121.95,121.21,121.31,78849.0,121.78,121.95,121.21,121.31,78849.0
2019-02-26 10:00:00,121.27,121.81,121.15,121.47,72883.0,121.27,121.81,121.15,121.47,72883.0
2019-02-26 10:30:00,121.48,121.6,121.25,121.25,48357.0,121.48,121.6,121.25,121.25,48357.0
2019-02-26 11:00:00,121.24,121.56,121.18,121.52,47437.0,121.24,121.56,121.18,121.52,47437.0
2019-02-26 11:30:00,121.56,121.57,121.29,121.49,31672.0,121.56,121.57,121.29,121.49,31672.0
2019-02-26 12:00:00,121.49,121.54,121.33,121.48,26468.0,121.49,121.54,121.33,121.48,26468.0
2019-02-26 12:30:00,121.47,121.47,121.22,121.23,30306.0,121.47,121.47,121.22,121.23,30306.0
2019-02-26 13:00:00,121.25,121.55,121.24,121.47,26320.0,121.25,121.55,121.24,121.47,26320.0
2019-02-26 13:30:00,121.47,121.56,121.33,121.34,31676.0,121.47,121.56,121.33,121.34,31676.0
2019-02-26 14:00:00,121.35,121.56,121.22,121.52,41592.0,121.35,121.56,121.22,121.52,41592.0
2019-02-26 14:30:00,121.52,121.56,121.36,121.46,43053.0,121.52,121.56,121.36,121.46,43053.0
2019-02-26 15:00:00,121.48,121.61,121.47,121.5,48665.0,121.48,121.61,121.47,121.5,48665.0
2019-02-26 15:30:00,121.52,121.65,121.29,121.47,97279.0,121.52,121.65,121.29,121.47,97279.0
2019-02-27 09:30:00,121.1,122.12,121.1,121.87,85735.0,121.1,122.12,121.1,121.87,85735.0
2019-02-27 10:00:00,121.85,121.86,121.43,121.47,52182.0,121.85,121.86,121.43,121.47,52182.0
2019-02-27 10:30:00,121.59,121.94,121.58,121.58,64136.0,121.59,121.94,121.58,121.58,64136.0
2019-02-27 11:00:00,121.63,122.0,121.56,121.98,33897.0,121.63,122.0,121.56,121.98,33897.0
2019-02-27 11:30:00,121.98,122.25,121.97,122.15,20423.0,121.98,122.25,121.97,122.15,20423.0
2019-02-27 12:00:00,122.16,122.38,122.16,122.32,27580.0,122.16,122.38,122.16,122.32,27580.0
2019-02-27 12:30:00,122.32,122.4,122.21,122.3,24286.0,122.32,122.4,122.21,122.3,24286.0
2019-02-27 13:00:00,122.3,122.62,122.29,122.46,23607.0,122.3,122.62,122.29,122.46,23607.0
2019-02-27 13:30:00,122.46,122.61,122.45,122.61,17641.0,122.46,122.61,122.45,122.61,17641.0
2019-02-27 14:00:00,122.61,122.88,122.56,122.84,27478.0,122.61,122.88,122.56,122.84,27478.0
2019-02-27 14:30:00,122.85,123.06,122.83,122.98,66827.0,122.85,123.06,122.83,122.98,66827.0
2019-02-27 15:00:00,122.98,123.16,122.97,123.11,47414.0,122.98,123.16,122.97,123.11,47414.0
2019-02-27 15:30:00,123.1,123.15,122.94,122.98,85935.0,123.1,123.15,122.94,122.98,85935.0
2019-02-28 09:30:00,123.06,123.41,122.71,122.84,50336.0,123.06,123.41,122.71,122.84,50336.0
2019-02-28 10:00:00,122.77,122.94,122.37,122.62,34882.0,122.77,122.94,122.37,122.62,34882.0
2019-02-28 10:30:00,122.66,122.96,122.5,122.89,53461.0,122.66,122.96,122.5,122.89,53461.0
2019-02-28 11:00:00,122.89,123.12,122.87,123.04,39054.0,122.89,123.12,122.87,123.04,39054.0
2019-02-28 11:30:00,123.06,123.43,123.01,123.36,16387.0,123.06,123.43,123.01,123.36,16387.0
2019-02-28 12:00:00,123.35,123.57,123.3,123.47,17714.0,123.35,123.57,123.3,123.47,17714.0
2019-02-28 12:30:00,123.48,123.69,123.47,123.57,15959.0,123.48,123.69,123.47,123.57,15959.0
2019-02-28 13:00:00,123.56,123.56,123.4,123.45,14698.0,123.56,123.56,123.4,123.45,14698.0
2019-02-28 13:30:00,123.45,123.45,122.9,123.02,38486.0,123.45,123.45,122.9,123.02,38486.0
2019-02-28 14:00:00,123.02,123.11,122.8,122.84,22632.0,123.02,123.11,122.8,122.84,22632.0
2019-02-28 14:30:00,122.84,122.84,122.56,122.63,28805.0,122.84,122.84,122.56,122.63,28805.0
2019-02-28 15:00:00,122.63,122.63,122.34,122.43,87266.0,122.63,122.63,122.34,122.43,87266.0
2019-02-28 15:30:00,122.45,122.7,122.23,122.3,181250.0,122.45,122.7,122.23,122.3,181250.0
2019-03-01 09:30:00,121.64,123.02,121.64,122.35,69487.0,121.64,123.02,121.64,122.35,69487.0
2019-03-01 10:00:00,122.35,122.42,121.46,121.52,39347.0,122.35,122.42,121.46,121.52,39347.0
2019-03-01 10:30:00,121.57,121.73,121.45,121.53,29343.0,121.57,121.73,121.45,121.53,29343.0
2019-03-01 11:00:00,121.55,121.69,121.14,121.14,23310.0,121.55,121.69,121.14,121.14,23310.0
2019-03-01 11:30:00,121.19,121.23,120.76,120.76,33870.0,121.19,121.23,120.76,120.76,33870.0
2019-03-01 12:00:00,120.81,120.86,120.6,120.77,62868.0,120.81,120.86,120.6,120.77,62868.0
2019-03-01 12:30:00,120.77,121.23,120.74,121.08,22187.0,120.77,121.23,120.74,121.08,22187.0
2019-03-01 13:00:00,121.13,121.3,121.11,121.25,14146.0,121.13,121.3,121.11,121.25,14146.0
2019-03-01 13:30:00,121.27,121.6,121.26,121.52,24947.0,121.27,121.6,121.26,121.52,24947.0
2019-03-01 14:00:00,121.5,121.73,121.49,121.73,19019.0,121.5,121.73,121.49,121.73,19019.0
2019-03-01 14:30:00,121.75,121.75,121.54,121.71,29940.0,121.75,121.75,121.54,121.71,29940.0
2019-03-01 15:00:00,121.68,121.68,121.44,121.68,26844.0,121.68,121.68,121.44,121.68,26844.0
2019-03-01 15:30:00,121.7,121.8,121.28,121.3,201095.0,121.7,121.8,121.28,121.3,201095.0
2019-03-04 09:30:00,120.72,122.59,120.72,122.0,81813.0,120.72,122.59,120.72,122.0,81813.0
2019-03-04 10:00:00,122.0,122.01,121.02,121.69,31006.0,122.0,122.01,121.02,121.69,31006.0
2019-03-04 10:30:00,121.69,121.69,120.76,120.76,25416.0,121.69,121.69,120.76,120.76,25416.0
2019-03-04 11:00:00,120.74,120.91,120.19,120.25,34417.0,120.74,120.91,120.19,120.25,34417.0
2019-03-04 11:30:00,120.21,120.21,119.52,119.7,82096.0,120.21,120.21,119.52,119.7,82096.0
2019-03-04 12:00:00,119.73,120.12,119.66,119.86,31151.0,119.73,120.12,119.66,119.86,31151.0
2019-03-04 12:30:00,119.89,120.05,119.63,119.8,47713.0,119.89,120.05,119.63,119.8,47713.0
2019-03-04 13:00:00,119.8,120.5,119.75,120.47,40970.0,119.8,120.5,119.75,120.47,40970.0
2019-03-04 13:30:00,120.45,120.63,120.33,120.63,20281.0,120.45,120.63,120.33,120.63,20281.0
2019-03-04 14:00:00,120.66,120.83,120.48,120.83,11566.0,120.66,120.83,120.48,120.83,11566.0
2019-03-04 14:30:00,120.86,120.98,120.74,120.8,14968.0,120.86,120.98,120.74,120.8,14968.0
2019-03-04 15:00:00,120.83,120.89,120.7,120.84,20600.0,120.83,120.89,120.7,120.84,20600.0
2019-03-04 15:30:00,120.8,121.2,120.73,121.15,62029.0,120.8,121.2,120.73,121.15,62029.0
2019-03-05 09:30:00,121.15,121.66,120.24,120.54,36547.0,121.15,121.66,120.24,120.54,36547.0
2019-03-05 10:00:00,120.58,120.96,120.43,120.62,56876.0,120.58,120.96,120.43,120.62,56876.0
2019-03-05 10:30:00,120.61,121.32,120.61,120.96,19396.0,120.61,121.32,120.61,120.96,19396.0
2019-03-05 11:00:00,120.96,120.97,120.47,120.66,26003.0,120.96,120.97,120.47,120.66,26003.0
2019-03-05 11:30:00,120.66,120.81,120.39,120.64,18385.0,120.66,120.81,120.39,120.64,18385.0
2019-03-05 12:00:00,120.7,120.7,120.36,120.48,22383.0,120.7,120.7,120.36,120.48,22383.0
2019-03-05 12:30:00,120.47,120.5,120.25,120.37,45816.0,120.47,120.5,120.25,120.37,45816.0
2019-03-05 13:00:00,120.4,120.53,120.32,120.33,77416.0,120.4,120.53,120.32,120.33,77416.0
2019-03-05 13:30:00,120.35,120.44,120.22,120.3,43910.0,120.35,120.44,120.22,120.3,43910.0
2019-03-05 14:00:00,120.3,120.55,120.23,120.36,37559.0,120.3,120.55,120.23,120.36,37559.0
2019-03-05 14:30:00,120.38,120.65,120.34,120.56,40562.0,120.38,120.65,120.34,120.56,40562.0
2019-03-05 15:00:00,120.52,120.55,120.41,120.42,21863.0,120.52,120.55,120.41,120.42,21863.0
2019-03-05 15:30:00,120.44,120.73,120.36,120.55,72611.0,120.44,120.73,120.36,120.55,72611.0
2019-03-06 09:30:00,119.68,120.31,119.61,120.05,79012.0,119.68,120.31,119.61,120.05,79012.0
2019-03-06 10:00:00,120.01,120.12,119.57,119.62,28519.0,120.01,120.12,119.57,119.62,28519.0
2019-03-06 10:30:00,119.57,119.58,119.16,119.39,43703.0,119.57,119.58,119.16,119.39,43703.0
2019-03-06 11:00:00,119.39,119.44,118.98,119.02,67600.0,119.39,119.44,118.98,119.02,67600.0
2019-03-06 11:30:00,119.02,119.06,118.7,118.84,31899.0,119.02,119.06,118.7,118.84,31899.0
2019-03-06 12:00:00,118.88,119.07,118.75,118.81,32798.0,118.88,119.07,118.75,118.81,32798.0
2019-03-06 12:30:00,118.81,119.1,118.76,118.9,18518.0,118.81,119.1,118.76,118.9,18518.0
2019-03-06 13:00:00,118.94,119.09,118.82,118.88,19091.0,118.94,119.09,118.82,118.88,19091.0
2019-03-06 13:30:00,118.87,119.13,118.87,119.07,25453.0,118.87,119.13,118.87,119.07,25453.0
2019-03-06 14:00:00,119.11,119.19,118.99,119.01,38447.0,119.11,119.19,118.99,119.01,38447.0
2019-03-06 14:30:00,119.01,119.12,118.85,119.07,37908.0,119.01,119.12,118.85,119.07,37908.0
2019-03-06 15:00:00,119.07,119.18,118.82,118.94,32559.0,119.07,119.18,118.82,118.94,32559.0
2019-03-06 15:30:00,118.93,119.2,118.92,118.97,86681.0,118.93,119.2,118.92,118.97,86681.0
2019-03-07 09:30:00,118.37,119.37,118.1,118.21,66023.0,118.37,119.37,118.1,118.21,66023.0
2019-03-07 10:00:00,118.17,118.52,117.65,117.82,35850.0,118.17,118.52,117.65,117.82,35850.0
2019-03-07 10:30:00,117.8,118.42,117.75,118.42,29326.0,117.8,118.42,117.75,118.42,29326.0
2019-03-07 11:00:00,118.42,118.83,118.37,118.81,19722.0,118.42,118.83,118.37,118.81,19722.0
2019-03-07 11:30:00,118.81,119.29,118.8,119.17,21960.0,118.81,119.29,118.8,119.17,21960.0
2019-03-07 12:00:00,119.13,119.16,118.83,118.88,19971.0,119.13,119.16,118.83,118.88,19971.0
2019-03-07 12:30:00,118.84,119.24,118.58,119.16,16355.0,118.84,119.24,118.58,119.16,16355.0
2019-03-07 13:00:00,119.12,119.16,118.86,118.95,16563.0,119.12,119.16,118.86,118.95,16563.0
2019-03-07 13:30:00,118.92,118.96,118.77,118.87,15096.0,118.92,118.96,118.77,118.87,15096.0
2019-03-07 14:00:00,118.91,118.94,118.57,118.61,19256.0,118.91,118.94,118.57,118.61,19256.0
2019-03-07 14:30:00,118.63,118.63,118.25,118.33,18869.0,118.63,118.63,118.25,118.33,18869.0
2019-03-07 15:00:00,118.32,118.62,118.26,118.47,48414.0,118.32,118.62,118.26,118.47,48414.0
2019-03-07 15:30:00,118.45,118.71,118.26,118.4,113639.0,118.45,118.71,118.26,118.4,113639.0
2019-03-08 09:30:00,117.59,118.29,117.07,117.76,40855.0,117.59,118.29,117.07,117.76,40855.0
2019-03-08 10:00:00,117.76,117.84,117.28,117.36,35029.0,117.76,117.84,117.28,117.36,35029.0
2019-03-08 10:30:00,117.44,118.03,117.38,117.93,15720.0,117.44,118.03,117.38,117.93,15720.0
2019-03-08 11:00:00,117.87,118.37,117.87,118.3,19650.0,117.87,118.37,117.87,118.3,19650.0
2019-03-08 11:30:00,118.3,118.46,118.24,118.38,21928.0,118.3,118.46,118.24,118.38,21928.0
2019-03-08 12:00:00,118.38,118.38,117.91,118.21,15271.0,118.38,118.38,117.91,118.21,15271.0
2019-03-08 12:30:00,118.13,118.28,118.13,118.2,14323.0,118.13,118.28,118.13,118.2,14323.0
2019-03-08 13:00:00,118.2,118.33,118.19,118.28,15058.0,118.2,118.33,118.19,118.28,15058.0
2019-03-08 13:30:00,118.28,118.58,118.25,118.42,15634.0,118.28,118.58,118.25,118.42,15634.0
2019-03-08 14:00:00,118.44,118.53,118.4,118.45,21924.0,118.44,118.53,118.4,118.45,21924.0
2019-03-08 14:30:00,118.47,118.84,118.47,118.7,35351.0,118.47,118.84,118.47,118.7,35351.0
2019-03-08 15:00:00,118.71,118.89,118.67,118.7,40430.0,118.71,118.89,118.67,118.7,40430.0
2019-03-08 15:30:00,118.7,119.0,118.68,118.96,77319.0,118.7,119.0,118.68,118.96,77319.0
2019-03-11 09:30:00,119.38,119.93,118.97,119.79,41631.0,119.38,119.93,118.97,119.79,41631.0
2019-03-11 10:00:00,119.82,120.12,119.52,119.62,23345.0,119.82,120.12,119.52,119.62,23345.0
2019-03-11 10:30:00,119.6,119.97,119.53,119.82,10842.0,119.6,119.97,119.53,119.82,10842.0
2019-03-11 11:00:00,119.86,120.05,119.78,119.95,13080.0,119.86,120.05,119.78,119.95,13080.0
2019-03-11 11:30:00,119.95,120.15,119.68,119.89,14560.0,119.95,120.15,119.68,119.89,14560.0
2019-03-11 12:00:00,119.89,120.15,119.89,120.08,11988.0,119.89,120.15,119.89,120.08,11988.0
2019-03-11 12:30:00,120.13,120.17,119.99,120.01,11973.0,120.13,120.17,119.99,120.01,11973.0
2019-03-11 13:00:00,120.03,120.12,119.96,120.03,13211.0,120.03,120.12,119.96,120.03,13211.0
2019-03-11 13:30:00,120.01,120.06,119.86,119.93,11404.0,120.01,120.06,119.86,119.93,11404.0
2019-03-11 14:00:00,119.91,119.91,119.45,119.59,18120.0,119.91,119.91,119.45,119.59,18120.0
2019-03-11 14:30:00,119.6,119.84,119.57,119.81,21257.0,119.6,119.84,119.57,119.81,21257.0
2019-03-11 15:00:00,119.79,120.0,119.64,119.98,21316.0,119.79,120.0,119.64,119.98,21316.0
2019-03-11 15:30:00,120.01,120.12,119.92,120.03,44912.0,120.01,120.12,119.92,120.03,44912.0
2019-03-12 09:30:00,120.16,120.96,119.83,120.85,135242.0,120.16,120.96,119.83,120.85,135242.0
2019-03-12 10:00:00,120.81,120.98,120.59,120.66,90940.0,120.81,120.98,120.59,120.66,90940.0
2019-03-12 10:30:00,120.65,120.94,120.65,120.73,56829.0,120.65,120.94,120.65,120.73,56829.0
2019-03-12 11:00:00,120.72,120.73,119.95,120.09,25425.0,120.72,120.73,119.95,120.09,25425.0
2019-03-12 11:30:00,120.11,120.48,119.88,120.41,26591.0,120.11,120.48,119.88,120.41,26591.0
2019-03-12 12:00:00,120.38,120.53,120.26,120.44,29467.0,120.38,120.53,120.26,120.44,29467.0
2019-03-12 12:30:00,120.44,120.51,119.99,120.12,129286.0,120.44,120.51,119.99,120.12,129286.0
2019-03-12 13:00:00,120.15,120.15,119.74,120.03,98525.0,120.15,120.15,119.74,120.03,98525.0
2019-03-12 13:30:00,120.03,120.72,120.02,120.72,33023.0,120.03,120.72,120.02,120.72,33023.0
2019-03-12 14:00:00,120.71,120.82,120.68,120.71,22947.0,120.71,120.82,120.68,120.71,22947.0
2019-03-12 14:30:00,120.7,120.89,120.7,120.86,31803.0,120.7,120.89,120.7,120.86,31803.0
2019-03-12 15:00:00,120.85,121.21,120.83,121.14,48774.0,120.85,121.21,120.83,121.14,48774.0
2019-03-12 15:30:00,121.13,121.22,121.05,121.21,95824.0,121.13,121.22,121.05,121.21,95824.0
2019-03-13 09:30:00,121.8,122.6,121.55,122.4,44415.0,121.8,122.6,121.55,122.4,44415.0
2019-03-13 10:00:00,122.44,122.52,122.19,122.33,26927.0,122.44,122.52,122.19,122.33,26927.0
2019-03-13 10:30:00,122.37,122.66,122.27,122.63,18928.0,122.37,122.66,122.27,122.63,18928.0
2019-03-13 11:00:00,122.65,123.01,122.6,122.99,27474.0,122.65,123.01,122.6,122.99,27474.0
2019-03-13 11:30:00,123.0,123.14,122.89,123.04,21317.0,123.0,123.14,122.89,123.04,21317.0
2019-03-13 12:00:00,123.06,123.16,122.97,123.03,19746.0,123.06,123.16,122.97,123.03,19746.0
2019-03-13 12:30:00,123.03,123.03,122.79,122.82,36194.0,123.03,123.03,122.79,122.82,36194.0
2019-03-13 13:00:00,122.83,123.0,122.76,122.9,28240.0,122.83,123.0,122.76,122.9,28240.0
2019-03-13 13:30:00,122.86,122.9,122.71,122.78,17860.0,122.86,122.9,122.71,122.78,17860.0
2019-03-13 14:00:00,122.79,122.87,122.72,122.82,20974.0,122.79,122.87,122.72,122.82,20974.0
2019-03-13 14:30:00,122.8,122.81,122.05,122.1,114016.0,122.8,122.81,122.05,122.1,114016.0
2019-03-13 15:00:00,122.1,122.18,121.94,122.12,25493.0,122.1,122.18,121.94,122.12,25493.0
2019-03-13 15:30:00,122.09,122.25,121.9,122.06,72714.0,122.09,122.25,121.9,122.06,72714.0
2019-03-14 09:30:00,122.27,122.65,122.09,122.44,43454.0,122.27,122.65,122.09,122.44,43454.0
2019-03-14 10:00:00,122.49,123.11,122.49,123.1,45224.0,122.49,123.11,122.49,123.1,45224.0
2019-03-14 10:30:00,123.07,123.32,122.62,123.16,73213.0,123.07,123.32,122.62,123.16,73213.0
2019-03-14 11:00:00,123.17,123.35,123.04,123.2,32083.0,123.17,123.35,123.04,123.2,32083.0
2019-03-14 11:30:00,123.22,123.51,123.2,123.47,38840.0,123.22,123.51,123.2,123.47,38840.0
2019-03-14 12:00:00,123.43,123.69,123.42,123.68,37279.0,123.43,123.69,123.42,123.68,37279.0
2019-03-14 12:30:00,123.68,123.87,123.58,123.64,27921.0,123.68,123.87,123.58,123.64,27921.0
2019-03-14 13:00:00,123.61,123.66,122.99,123.64,217836.0,123.61,123.66,122.99,123.64,217836.0
2019-03-14 13:30:00,123.67,123.74,123.42,123.57,112428.0,123.67,123.74,123.42,123.57,112428.0
2019-03-14 14:00:00,123.55,123.67,123.17,123.52,129321.0,123.55,123.67,123.17,123.52,129321.0
2019-03-14 14:30:00,123.49,123.51,123.33,123.47,64897.0,123.49,123.51,123.33,123.47,64897.0
2019-03-14 15:00:00,123.47,123.76,123.47,123.71,61165.0,123.47,123.76,123.47,123.71,61165.0
2019-03-14 15:30:00,123.7,123.84,123.62,123.8,172690.0,123.7,123.84,123.62,123.8,172690.0
2019-03-15 09:30:00,124.37,124.68,123.2,124.22,244935.0,124.37,124.68,123.2,124.22,244935.0
2019-03-15 10:00:00,124.29,124.8,124.25,124.43,97365.0,124.29,124.8,124.25,124.43,97365.0
2019-03-15 10:30:00,124.4,124.82,124.16,124.67,69107.0,124.4,124.82,124.16,124.67,69107.0
2019-03-15 11:00:00,124.67,124.75,124.46,124.67,26923.0,124.67,124.75,124.46,124.67,26923.0
2019-03-15 11:30:00,124.64,125.28,124.48,125.05,88509.0,124.64,125.28,124.48,125.05,88509.0
2019-03-15 12:00:00,125.04,125.41,124.99,125.2,39977.0,125.04,125.41,124.99,125.2,39977.0
2019-03-15 12:30:00,125.24,125.4,125.23,125.36,38021.0,125.24,125.4,125.23,125.36,38021.0
2019-03-15 13:00:00,125.37,125.58,125.34,125.42,43072.0,125.37,125.58,125.34,125.42,43072.0
2019-03-15 13:30:00,125.39,125.59,125.36,125.48,28243.0,125.39,125.59,125.36,125.48,28243.0
2019-03-15 14:00:00,125.45,125.59,125.44,125.48,70709.0,125.45,125.59,125.44,125.48,70709.0
2019-03-15 14:30:00,125.52,125.61,125.2,125.51,43844.0,125.52,125.61,125.2,125.51,43844.0
2019-03-15 15:00:00,125.48,125.53,125.38,125.5,30653.0,125.48,125.53,125.38,125.5,30653.0
2019-03-15 15:30:00,125.5,125.68,125.29,125.63,222120.0,125.5,125.68,125.29,125.63,222120.0
2019-03-18 09:30:00,125.46,126.89,125.23,126.89,139952.0,125.46,126.89,125.23,126.89,139952.0
2019-03-18 10:00:00,126.85,127.39,126.5,126.85,154182.0,126.85,127.39,126.5,126.85,154182.0
2019-03-18 10:30:00,126.89,127.53,126.84,127.32,85332.0,126.89,127.53,126.84,127.32,85332.0
2019-03-18 11:00:00,127.34,127.34,126.42,126.69,88668.0,127.34,127.34,126.42,126.69,88668.0
2019-03-18 11:30:00,126.69,126.82,126.39,126.45,50571.0,126.69,126.82,126.39,126.45,50571.0
2019-03-18 12:00:00,126.47,126.52,125.97,126.02,45314.0,126.47,126.52,125.97,126.02,45314.0
2019-03-18 12:30:00,126.02,126.5,126.0,126.13,55308.0,126.02,126.5,126.0,126.13,55308.0
2019-03-18 13:00:00,126.17,126.38,126.12,126.32,26197.0,126.17,126.38,126.12,126.32,26197.0
2019-03-18 13:30:00,126.3,126.5,126.26,126.5,21471.0,126.3,126.5,126.26,126.5,21471.0
2019-03-18 14:00:00,126.48,126.59,126.38,126.59,27115.0,126.48,126.59,126.38,126.59,27115.0
2019-03-18 14:30:00,126.65,126.85,126.59,126.84,29207.0,126.65,126.85,126.59,126.84,29207.0
2019-03-18 15:00:00,126.84,126.9,126.77,126.86,31145.0,126.84,126.9,126.77,126.86,31145.0
2019-03-18 15:30:00,126.87,126.94,126.7,126.74,125817.0,126.87,126.94,126.7,126.74,125817.0
2019-03-19 09:30:00,127.5,128.11,126.22,126.36,103054.0,127.5,128.11,126.22,126.36,103054.0
2019-03-19 10:00:00,126.43,126.99,126.43,126.54,60374.0,126.43,126.99,126.43,126.54,60374.0
2019-03-19 10:30:00,126.59,126.71,126.09,126.25,182871.0,126.59,126.71,126.09,126.25,182871.0
2019-03-19 11:00:00,126.25,126.25,125.78,126.1,148430.0,126.25,126.25,125.78,126.1,148430.0
2019-03-19 11:30:00,126.12,126.95,126.1,126.87,35429.0,126.12,126.95,126.1,126.87,35429.0
2019-03-19 12:00:00,126.91,127.19,126.91,127.0,18757.0,126.91,127.19,126.91,127.0,18757.0
2019-03-19 12:30:00,127.0,127.08,126.3,126.64,21872.0,127.0,127.08,126.3,126.64,21872.0
2019-03-19 13:00:00,126.65,126.8,126.57,126.77,14111.0,126.65,126.8,126.57,126.77,14111.0
2019-03-19 13:30:00,126.77,126.89,126.43,126.52,44172.0,126.77,126.89,126.43,126.52,44172.0
2019-03-19 14:00:00,126.59,126.61,126.43,126.59,24840.0,126.59,126.61,126.43,126.59,24840.0
2019-03-19 14:30:00,126.64,126.64,126.36,126.37,30712.0,126.64,126.64,126.36,126.37,30712.0
2019-03-19 15:00:00,126.42,126.51,126.01,126.02,23580.0,126.42,126.51,126.01,126.02,23580.0
2019-03-19 15:30:00,126.0,126.14,125.89,126.14,94015.0,126.0,126.14,125.89,126.14,94015.0
2019-03-20 09:30:00,125.94,126.54,125.62,126.39,56886.0,125.94,126.54,125.62,126.39,56886.0
2019-03-20 10:00:00,126.47,126.57,126.32,126.45,16303.0,126.47,126.57,126.32,126.45,16303.0
2019-03-20 10:30:00,126.41,126.51,126.07,126.07,11149.0,126.41,126.51,126.07,126.07,11149.0
2019-03-20 11:00:00,126.12,126.14,125.78,125.84,24007.0,126.12,126.14,125.78,125.84,24007.0
2019-03-20 11:30:00,125.86,125.87,125.38,125.4,21554.0,125.86,125.87,125.38,125.4,21554.0
2019-03-20 12:00:00,125.41,125.7,125.33,125.7,30260.0,125.41,125.7,125.33,125.7,30260.0
2019-03-20 12:30:00,125.67,125.81,125.43,125.79,18298.0,125.67,125.81,125.43,125.79,18298.0
2019-03-20 13:00:00,125.79,125.86,125.75,125.83,14854.0,125.79,125.86,125.75,125.83,14854.0
2019-03-20 13:30:00,125.84,125.96,125.73,125.89,36955.0,125.84,125.96,125.73,125.89,36955.0
2019-03-20 14:00:00,125.96,126.46,125.96,126.4,80366.0,125.96,126.46,125.96,126.4,80366.0
2019-03-20 14:30:00,126.41,126.42,125.93,126.0,73781.0,126.41,126.42,125.93,126.0,73781.0
2019-03-20 15:00:00,126.04,126.12,125.9,125.98,45225.0,126.04,126.12,125.9,125.98,45225.0
2019-03-20 15:30:00,125.98,125.98,125.39,125.92,191158.0,125.98,125.98,125.39,125.92,191158.0
2019-03-21 09:30:00,125.2,125.71,124.08,124.81,141479.0,125.2,125.71,124.08,124.81,141479.0
2019-03-21 10:00:00,124.75,125.13,124.75,124.95,113840.0,124.75,125.13,124.75,124.95,113840.0
2019-03-21 10:30:00,124.96,125.1,124.95,125.01,123375.0,124.96,125.1,124.95,125.01,123375.0
2019-03-21 11:00:00,125.01,125.3,124.96,125.05,120783.0,125.01,125.3,124.96,125.05,120783.0
2019-03-21 11:30:00,125.05,125.39,124.9,125.34,60633.0,125.05,125.39,124.9,125.34,60633.0
2019-03-21 12:00:00,125.35,125.55,125.21,125.29,62082.0,125.35,125.55,125.21,125.29,62082.0
2019-03-21 12:30:00,125.26,125.54,125.18,125.51,32591.0,125.26,125.54,125.18,125.51,32591.0
2019-03-21 13:00:00,125.52,125.65,125.45,125.53,101303.0,125.52,125.65,125.45,125.53,101303.0
2019-03-21 13:30:00,125.58,126.14,125.5,125.93,57813.0,125.58,126.14,125.5,125.93,57813.0
2019-03-21 14:00:00,125.91,126.36,125.91,126.17,36069.0,125.91,126.36,125.91,126.17,36069.0
2019-03-21 14:30:00,126.21,126.63,126.2,126.49,40309.0,126.21,126.63,126.2,126.49,40309.0
2019-03-21 15:00:00,126.47,126.52,126.19,126.3,61840.0,126.47,126.52,126.19,126.3,61840.0
2019-03-21 15:30:00,126.3,126.56,126.08,126.16,185288.0,126.3,126.56,126.08,126.16,185288.0
2019-03-22 09:30:00,125.83,126.0,125.11,125.18,45667.0,125.83,126.0,125.11,125.18,45667.0
2019-03-22 10:00:00,125.19,126.2,125.19,125.8,42314.0,125.19,126.2,125.19,125.8,42314.0
2019-03-22 10:30:00,125.85,125.93,125.47,125.61,23150.0,125.85,125.93,125.47,125.61,23150.0
2019-03-22 11:00:00,125.57,125.75,125.25,125.56,43814.0,125.57,125.75,125.25,125.56,43814.0
2019-03-22 11:30:00,125.56,125.78,125.25,125.27,52671.0,125.56,125.78,125.25,125.27,52671.0
2019-03-22 12:00:00,125.27,125.62,125.27,125.46,20957.0,125.27,125.62,125.27,125.46,20957.0
2019-03-22 12:30:00,125.43,125.69,125.39,125.57,83263.0,125.43,125.69,125.39,125.57,83263.0
2019-03-22 13:00:00,125.58,125.88,125.51,125.56,39538.0,125.58,125.88,125.51,125.56,39538.0
2019-03-22 13:30:00,125.59,125.8,125.54,125.61,32102.0,125.59,125.8,125.54,125.61,32102.0
2019-03-22 14:00:00,125.61,126.0,125.61,125.86,15551.0,125.61,126.0,125.61,125.86,15551.0
2019-03-22 14:30:00,125.9,126.08,125.73,125.95,15624.0,125.9,126.08,125.73,125.95,15624.0
2019-03-22 15:00:00,125.94,126.04,125.72,125.72,21354.0,125.94,126.04,125.72,125.72,21354.0
2019-03-22 15:30:00,125.72,125.72,125.27,125.44,76928.0,125.72,125.72,125.27,125.44,76928.0
2019-03-25 09:30:00,124.92,125.33,124.36,124.69,56617.0,124.92,125.33,124.36,124.69,56617.0
2019-03-25 10:00:00,124.83,124.94,124.5,124.57,23140.0,124.83,124.94,124.5,124.57,23140.0
2019-03-25 10:30:00,124.61,125.12,124.36,124.97,16097.0,124.61,125.12,124.36,124.97,16097.0
2019-03-25 11:00:00,124.87,125.4,124.82,125.37,12600.0,124.87,125.4,124.82,125.37,12600.0
2019-03-25 11:30:00,125.37,125.37,124.79,124.85,16635.0,125.37,125.37,124.79,124.85,16635.0
2019-03-25 12:00:00,124.84,125.12,124.74,125.01,14498.0,124.84,125.12,124.74,125.01,14498.0
2019-03-25 12:30:00,125.03,125.03,124.72,124.93,35859.0,125.03,125.03,124.72,124.93,35859.0
2019-03-25 13:00:00,124.97,125.23,124.84,124.94,13071.0,124.97,125.23,124.84,124.94,13071.0
2019-03-25 13:30:00,124.94,125.07,124.77,124.93,19502.0,124.94,125.07,124.77,124.93,19502.0
2019-03-25 14:00:00,124.93,125.08,124.85,125.05,16939.0,124.93,125.08,124.85,125.05,16939.0
2019-03-25 14:30:00,125.09,125.32,125.02,125.32,10511.0,125.09,125.32,125.02,125.32,10511.0
2019-03-25 15:00:00,125.32,125.51,125.21,125.44,15140.0,125.32,125.51,125.21,125.44,15140.0
2019-03-25 15:30:00,125.43,125.51,125.23,125.42,58527.0,125.43,125.51,125.23,125.42,58527.0
2019-03-26 09:30:00,126.08,126.39,125.33,126.31,47412.0,126.08,126.39,125.33,126.31,47412.0
2019-03-26 10:00:00,126.16,126.38,125.79,125.93,28024.0,126.16,126.38,125.79,125.93,28024.0
2019-03-26 10:30:00,125.9,126.6,125.73,126.55,16179.0,125.9,126.6,125.73,126.55,16179.0
2019-03-26 11:00:00,126.49,126.66,126.07,126.07,22055.0,126.49,126.66,126.07,126.07,22055.0
2019-03-26 11:30:00,126.12,126.12,125.69,125.94,15732.0,126.12,126.12,125.69,125.94,15732.0
2019-03-26 12:00:00,125.84,125.98,125.65,125.79,18008.0,125.84,125.98,125.65,125.79,18008.0
2019-03-26 12:30:00,125.76,125.85,125.59,125.74,15923.0,125.76,125.85,125.59,125.74,15923.0
2019-03-26 13:00:00,125.71,126.05,125.7,125.91,22824.0,125.71,126.05,125.7,125.91,22824.0
2019-03-26 13:30:00,125.87,125.95,125.58,125.63,18226.0,125.87,125.95,125.58,125.63,18226.0
2019-03-26 14:00:00,125.63,125.88,125.56,125.67,19036.0,125.63,125.88,125.56,125.67,19036.0
2019-03-26 14:30:00,125.69,125.89,125.56,125.87,24404.0,125.69,125.89,125.56,125.87,24404.0
2019-03-26 15:00:00,125.86,126.05,125.72,125.79,22832.0,125.86,126.05,125.72,125.79,22832.0
2019-03-26 15:30:00,125.78,126.09,125.67,126.05,79932.0,125.78,126.09,125.67,126.05,79932.0
2019-03-27 09:30:00,125.56,126.25,125.09,125.3,53044.0,125.56,126.25,125.09,125.3,53044.0
2019-03-27 10:00:00,125.3,125.55,125.17,125.49,23477.0,125.3,125.55,125.17,125.49,23477.0
2019-03-27 10:30:00,125.6,125.6,124.87,125.23,35206.0,125.6,125.6,124.87,125.23,35206.0
2019-03-27 11:00:00,125.17,125.35,124.24,124.27,17181.0,125.17,125.35,124.24,124.27,17181.0
2019-03-27 11:30:00,124.33,124.36,123.73,123.88,56067.0,124.33,124.36,123.73,123.88,56067.0
2019-03-27 12:00:00,123.91,124.42,123.9,124.14,19288.0,123.91,124.42,123.9,124.14,19288.0
2019-03-27 12:30:00,124.15,124.23,123.95,124.06,50031.0,124.15,124.23,123.95,124.06,50031.0
2019-03-27 13:00:00,124.05,124.26,123.93,124.23,22856.0,124.05,124.26,123.93,124.23,22856.0
2019-03-27 13:30:00,124.23,124.48,124.05,124.38,40946.0,124.23,124.48,124.05,124.38,40946.0
2019-03-27 14:00:00,124.37,124.39,124.24,124.32,22227.0,124.37,124.39,124.24,124.32,22227.0
2019-03-27 14:30:00,124.29,124.36,124.08,124.28,19173.0,124.29,124.36,124.08,124.28,19173.0
2019-03-27 15:00:00,124.3,124.44,124.22,124.44,28195.0,124.3,124.44,124.22,124.44,28195.0
2019-03-27 15:30:00,124.47,124.63,124.26,124.55,93211.0,124.47,124.63,124.26,124.55,93211.0
2019-03-28 09:30:00,124.95,124.99,124.07,124.74,67403.0,124.95,124.99,124.07,124.74,67403.0
2019-03-28 10:00:00,124.75,125.08,124.67,124.72,26503.0,124.75,125.08,124.67,124.72,26503.0
2019-03-28 10:30:00,124.77,124.96,124.52,124.53,30107.0,124.77,124.96,124.52,124.53,30107.0
2019-03-28 11:00:00,124.55,124.64,124.25,124.25,14918.0,124.55,124.64,124.25,124.25,14918.0
2019-03-28 11:30:00,124.27,124.49,124.26,124.47,12673.0,124.27,124.49,124.26,124.47,12673.0
2019-03-28 12:00:00,124.46,124.67,124.33,124.62,11767.0,124.46,124.67,124.33,124.62,11767.0
2019-03-28 12:30:00,124.63,124.63,124.39,124.55,18577.0,124.63,124.63,124.39,124.55,18577.0
2019-03-28 13:00:00,124.52,124.77,124.5,124.77,11237.0,124.52,124.77,124.5,124.77,11237.0
2019-03-28 13:30:00,124.75,124.93,124.65,124.77,18163.0,124.75,124.93,124.65,124.77,18163.0
2019-03-28 14:00:00,124.76,124.79,124.67,124.78,20333.0,124.76,124.79,124.67,124.78,20333.0
2019-03-28 14:30:00,124.76,124.8,124.64,124.77,14096.0,124.76,124.8,124.64,124.77,14096.0
2019-03-28 15:00:00,124.78,125.0,124.72,124.77,23491.0,124.78,125.0,124.72,124.77,23491.0
2019-03-28 15:30:00,124.79,125.01,124.78,124.8,68290.0,124.79,125.01,124.78,124.8,68290.0
2019-03-29 09:30:00,125.47,126.0,125.05,125.39,29381.0,125.47,126.0,125.05,125.39,29381.0
2019-03-29 10:00:00,125.48,126.0,125.42,125.96,36194.0,125.48,126.0,125.42,125.96,36194.0
2019-03-29 10:30:00,125.97,125.97,125.42,125.55,38657.0,125.97,125.97,125.42,125.55,38657.0
2019-03-29 11:00:00,125.51,125.96,125.5,125.96,22739.0,125.51,125.96,125.5,125.96,22739.0
2019-03-29 11:30:00,125.93,125.99,125.83,125.85,26561.0,125.93,125.99,125.83,125.85,26561.0
2019-03-29 12:00:00,125.81,125.96,125.69,125.95,14249.0,125.81,125.96,125.69,125.95,14249.0
2019-03-29 12:30:00,125.96,126.13,125.9,126.13,34099.0,125.96,126.13,125.9,126.13,34099.0
2019-03-29 13:00:00,126.09,126.17,126.02,126.06,18551.0,126.09,126.17,126.02,126.06,18551.0
2019-03-29 13:30:00,126.04,126.18,125.96,126.17,24086.0,126.04,126.18,125.96,126.17,24086.0
2019-03-29 14:00:00,126.19,126.43,126.16,126.35,38603.0,126.19,126.43,126.16,126.35,38603.0
2019-03-29 14:30:00,126.35,126.36,126.05,126.35,38888.0,126.35,126.36,126.05,126.35,38888.0
2019-03-29 15:00:00,126.35,126.38,126.17,126.27,42769.0,126.35,126.38,126.17,126.27,42769.0
2019-03-29 15:30:00,126.28,126.56,126.24,126.46,112013.0,126.28,126.56,126.24,126.46,112013.0
2019-04-01 09:30:00,127.19,128.15,126.28,126.43,74424.0,127.19,128.15,126.28,126.43,74424.0
2019-04-01 10:00:00,126.53,126.66,125.75,126.03,33745.0,126.53,126.66,125.75,126.03,33745.0
2019-04-01 10:30:00,126.04,126.49,126.01,126.46,19843.0,126.04,126.49,126.01,126.46,19843.0
2019-04-01 11:00:00,126.47,126.75,126.41,126.53,20132.0,126.47,126.75,126.41,126.53,20132.0
2019-04-01 11:30:00,126.51,126.56,126.37,126.4,23390.0,126.51,126.56,126.37,126.4,23390.0
2019-04-01 12:00:00,126.4,126.4,126.19,126.27,18247.0,126.4,126.4,126.19,126.27,18247.0
2019-04-01 12:30:00,126.26,126.56,126.19,126.54,63043.0,126.26,126.56,126.19,126.54,63043.0
2019-04-01 13:00:00,126.55,126.65,126.38,126.61,58330.0,126.55,126.65,126.38,126.61,58330.0
2019-04-01 13:30:00,126.6,126.6,126.3,126.33,29720.0,126.6,126.6,126.3,126.33,29720.0
2019-04-01 14:00:00,126.33,126.54,126.33,126.41,18332.0,126.33,126.54,126.33,126.41,18332.0
2019-04-01 14:30:00,126.42,126.55,126.37,126.51,14655.0,126.42,126.55,126.37,126.51,14655.0
2019-04-01 15:00:00,126.51,126.51,126.31,126.42,27863.0,126.51,126.51,126.31,126.42,27863.0
2019-04-01 15:30:00,126.4,127.07,126.37,126.77,98214.0,126.4,127.07,126.37,126.77,98214.0
2019-04-02 09:30:00,126.71,127.7,126.08,126.44,68064.0,126.71,127.7,126.08,126.44,68064.0
2019-04-02 10:00:00,126.33,127.05,126.32,127.05,33900.0,126.33,127.05,126.32,127.05,33900.0
2019-04-02 10:30:00,127.02,127.13,126.81,127.08,24296.0,127.02,127.13,126.81,127.08,24296.0
2019-04-02 11:00:00,127.11,127.27,126.86,127.24,27377.0,127.11,127.27,126.86,127.24,27377.0
2019-04-02 11:30:00,127.23,127.44,127.18,127.4,30736.0,127.23,127.44,127.18,127.4,30736.0
2019-04-02 12:00:00,127.38,127.53,127.38,127.46,12175.0,127.38,127.53,127.38,127.46,12175.0
2019-04-02 12:30:00,127.46,127.57,127.33,127.35,21347.0,127.46,127.57,127.33,127.35,21347.0
2019-04-02 13:00:00,127.35,127.53,127.31,127.33,59269.0,127.35,127.53,127.31,127.33,59269.0
2019-04-02 13:30:00,127.38,127.49,127.36,127.39,16576.0,127.38,127.49,127.36,127.39,16576.0
2019-04-02 14:00:00,127.4,127.7,127.33,127.63,14158.0,127.4,127.7,127.33,127.63,14158.0
2019-04-02 14:30:00,127.64,127.76,127.64,127.72,26332.0,127.64,127.76,127.64,127.72,26332.0
2019-04-02 15:00:00,127.73,127.89,127.62,127.87,24837.0,127.73,127.89,127.62,127.87,24837.0
2019-04-02 15:30:00,127.88,128.11,127.83,128.0,104986.0,127.88,128.11,127.83,128.0,104986.0
2019-04-03 09:30:00,128.6,128.85,127.35,127.87,56724.0,128.6,128.85,127.35,127.87,56724.0
2019-04-03 10:00:00,127.82,128.05,127.71,128.05,26148.0,127.82,128.05,127.71,128.05,26148.0
2019-04-03 10:30:00,128.06,128.58,128.01,128.14,28341.0,128.06,128.58,128.01,128.14,28341.0
2019-04-03 11:00:00,128.14,128.52,128.14,128.38,87129.0,128.14,128.52,128.14,128.38,87129.0
2019-04-03 11:30:00,128.39,128.51,128.26,128.36,64995.0,128.39,128.51,128.26,128.36,64995.0
2019-04-03 12:00:00,128.39,128.53,128.27,128.45,27662.0,128.39,128.53,128.27,128.45,27662.0
2019-04-03 12:30:00,128.45,128.61,128.42,128.58,34119.0,128.45,128.61,128.42,128.58,34119.0
2019-04-03 13:00:00,128.58,128.72,128.4,128.62,46271.0,128.58,128.72,128.4,128.62,46271.0
2019-04-03 13:30:00,128.62,128.62,128.27,128.28,14262.0,128.62,128.62,128.27,128.28,14262.0
2019-04-03 14:00:00,128.28,128.28,127.98,128.08,32663.0,128.28,128.28,127.98,128.08,32663.0
2019-04-03 14:30:00,128.08,128.14,127.78,127.83,46487.0,128.08,128.14,127.78,127.83,46487.0
2019-04-03 15:00:00,127.82,127.88,127.57,127.71,65471.0,127.82,127.88,127.57,127.71,65471.0
2019-04-03 15:30:00,127.69,127.87,127.68,127.76,98229.0,127.69,127.87,127.68,127.76,98229.0
2019-04-04 09:30:00,128.11,128.11,126.63,126.84,40182.0,128.11,128.11,126.63,126.84,40182.0
2019-04-04 10:00:00,126.86,126.86,125.65,125.66,43088.0,126.86,126.86,125.65,125.66,43088.0
2019-04-04 10:30:00,125.62,125.71,124.79,125.0,103577.0,125.62,125.71,124.79,125.0,103577.0
2019-04-04 11:00:00,125.0,125.04,124.31,124.34,118701.0,125.0,125.04,124.31,124.34,118701.0
2019-04-04 11:30:00,124.35,124.53,124.06,124.24,339054.0,124.35,124.53,124.06,124.24,339054.0
2019-04-04 12:00:00,124.25,124.25,123.44,123.45,280832.0,124.25,124.25,123.44,123.45,280832.0
2019-04-04 12:30:00,123.45,123.57,123.21,123.51,48494.0,123.45,123.57,123.21,123.51,48494.0
2019-04-04 13:00:00,123.56,123.94,123.56,123.69,51017.0,123.56,123.94,123.56,123.69,51017.0
2019-04-04 13:30:00,123.69,123.76,123.04,123.13,64515.0,123.69,123.76,123.04,123.13,64515.0
2019-04-04 14:00:00,123.08,123.77,122.95,123.64,112283.0,123.08,123.77,122.95,123.64,112283.0
2019-04-04 14:30:00,123.65,124.13,123.63,123.89,83633.0,123.65,124.13,123.63,123.89,83633.0
2019-04-04 15:00:00,123.89,124.0,123.68,123.7,103412.0,123.89,124.0,123.68,123.7,103412.0
2019-04-04 15:30:00,123.7,124.28,123.64,124.26,288817.0,123.7,124.28,123.64,124.26,288817.0
2019-04-05 09:30:00,124.68,125.16,124.24,124.8,49360.0,124.68,125.16,124.24,124.8,49360.0
2019-04-05 10:00:00,124.77,124.98,124.33,124.38,38845.0,124.77,124.98,124.33,124.38,38845.0
2019-04-05 10:30:00,124.39,124.64,124.23,124.27,23379.0,124.39,124.64,124.23,124.27,23379.0
2019-04-05 11:00:00,124.31,124.32,123.83,124.14,65187.0,124.31,124.32,123.83,124.14,65187.0
2019-04-05 11:30:00,124.14,124.21,124.0,124.21,30526.0,124.14,124.21,124.0,124.21,30526.0
2019-04-05 12:00:00,124.17,124.36,124.12,124.33,22914.0,124.17,124.36,124.12,124.33,22914.0
2019-04-05 12:30:00,124.28,124.58,124.25,124.42,30585.0,124.28,124.58,124.25,124.42,30585.0
2019-04-05 13:00:00,124.41,124.51,124.33,124.35,24147.0,124.41,124.51,124.33,124.35,24147.0
2019-04-05 13:30:00,124.35,124.45,124.32,124.39,20608.0,124.35,124.45,124.32,124.39,20608.0
2019-04-05 14:00:00,124.38,124.48,124.1,124.2,28433.0,124.38,124.48,124.1,124.2,28433.0
2019-04-05 14:30:00,124.2,124.24,123.98,124.03,50525.0,124.2,124.24,123.98,124.03,50525.0
2019-04-05 15:00:00,124.03,124.3,124.02,124.28,46552.0,124.03,124.3,124.02,124.28,46552.0
2019-04-05 15:30:00,124.28,124.45,123.65,123.94,193089.0,124.28,124.45,123.65,123.94,193089.0
2019-04-08 09:30:00,123.98,124.56,123.16,124.06,75544.0,123.98,124.56,123.16,124.06,75544.0
2019-04-08 10:00:00,124.12,124.87,123.88,124.7,28976.0,124.12,124.87,123.88,124.7,28976.0
2019-04-08 10:30:00,124.72,125.18,124.68,125.01,45491.0,124.72,125.18,124.68,125.01,45491.0
2019-04-08 11:00:00,125.03,125.05,124.68,124.92,46199.0,125.03,125.05,124.68,124.92,46199.0
2019-04-08 11:30:00,124.93,124.99,124.51,124.53,15349.0,124.93,124.99,124.51,124.53,15349.0
2019-04-08 12:00:00,124.53,124.53,124.23,124.39,16263.0,124.53,124.53,124.23,124.39,16263.0
2019-04-08 12:30:00,124.39,124.49,124.27,124.33,22429.0,124.39,124.49,124.27,124.33,22429.0
2019-04-08 13:00:00,124.31,124.33,124.2,124.27,19068.0,124.31,124.33,124.2,124.27,19068.0
2019-04-08 13:30:00,124.27,124.32,123.79,124.23,107531.0,124.27,124.32,123.79,124.23,107531.0
2019-04-08 14:00:00,124.23,124.38,124.19,124.23,20421.0,124.23,124.38,124.19,124.23,20421.0
2019-04-08 14:30:00,124.25,124.28,123.99,124.15,20445.0,124.25,124.28,123.99,124.15,20445.0
2019-04-08 15:00:00,124.15,124.18,123.92,123.98,38458.0,124.15,124.18,123.92,123.98,38458.0
2019-04-08 15:30:00,123.99,124.79,123.97,124.57,135736.0,123.99,124.79,123.97,124.57,135736.0
2019-04-09 09:30:00,123.95,124.64,123.23,124.57,35443.0,123.95,124.64,123.23,124.57,35443.0
2019-04-09 10:00:00,124.57,124.85,124.35,124.56,26387.0,124.57,124.85,124.35,124.56,26387.0
2019-04-09 10:30:00,124.61,124.62,124.16,124.3,31485.0,124.61,124.62,124.16,124.3,31485.0
2019-04-09 11:00:00,124.28,124.5,123.79,123.95,43116.0,124.28,124.5,123.79,123.95,43116.0
2019-04-09 11:30:00,123.95,124.35,123.94,124.28,44749.0,123.95,124.35,123.94,124.28,44749.0
2019-04-09 12:00:00,124.3,124.77,124.3,124.64,24452.0,124.3,124.77,124.3,124.64,24452.0
2019-04-09 12:30:00,124.64,124.74,124.54,124.59,19060.0,124.64,124.74,124.54,124.59,19060.0
2019-04-09 13:00:00,124.57,124.62,124.38,124.4,30348.0,124.57,124.62,124.38,124.4,30348.0
2019-04-09 13:30:00,124.4,124.53,124.32,124.5,13595.0,124.4,124.53,124.32,124.5,13595.0
2019-04-09 14:00:00,124.5,124.52,124.34,124.47,21268.0,124.5,124.52,124.34,124.47,21268.0
2019-04-09 14:30:00,124.49,124.69,124.42,124.69,24138.0,124.49,124.69,124.42,124.69,24138.0
2019-04-09 15:00:00,124.64,124.67,124.55,124.65,30279.0,124.64,124.67,124.55,124.65,30279.0
2019-04-09 15:30:00,124.65,124.66,124.22,124.39,87670.0,124.65,124.66,124.22,124.39,87670.0
2019-04-10 09:30:00,124.31,125.17,124.18,125.17,46276.0,124.31,125.17,124.18,125.17,46276.0
2019-04-10 10:00:00,125.07,125.07,124.64,124.95,21214.0,125.07,125.07,124.64,124.95,21214.0
2019-04-10 10:30:00,124.94,125.3,124.88,124.97,21460.0,124.94,125.3,124.88,124.97,21460.0
2019-04-10 11:00:00,124.93,125.04,124.81,125.02,21484.0,124.93,125.04,124.81,125.02,21484.0
2019-04-10 11:30:00,125.02,125.19,124.9,125.0,20733.0,125.02,125.19,124.9,125.0,20733.0
2019-04-10 12:00:00,125.02,125.58,124.98,125.45,30205.0,125.02,125.58,124.98,125.45,30205.0
2019-04-10 12:30:00,125.48,125.6,125.43,125.5,25746.0,125.48,125.6,125.43,125.5,25746.0
2019-04-10 13:00:00,125.54,125.77,125.5,125.6,35193.0,125.54,125.77,125.5,125.6,35193.0
2019-04-10 13:30:00,125.57,125.7,125.56,125.65,18797.0,125.57,125.7,125.56,125.65,18797.0
2019-04-10 14:00:00,125.71,125.72,125.43,125.55,29413.0,125.71,125.72,125.43,125.55,29413.0
2019-04-10 14:30:00,125.52,125.63,125.5,125.63,42120.0,125.52,125.63,125.5,125.63,42120.0
2019-04-10 15:00:00,125.64,125.78,125.61,125.73,26362.0,125.64,125.78,125.61,125.73,26362.0
2019-04-10 15:30:00,125.72,125.72,125.39,125.55,62983.0,125.72,125.72,125.39,125.55,62983.0
2019-04-11 09:30:00,125.68,126.54,125.55,125.91,62656.0,125.68,126.54,125.55,125.91,62656.0
2019-04-11 10:00:00,125.82,126.5,125.77,126.44,51578.0,125.82,126.5,125.77,126.44,51578.0
2019-04-11 10:30:00,126.52,126.57,126.23,126.54,22502.0,126.52,126.57,126.23,126.54,22502.0
2019-04-11 11:00:00,126.52,126.79,126.42,126.55,48022.0,126.52,126.79,126.42,126.55,48022.0
2019-04-11 11:30:00,126.55,126.58,125.77,125.82,57326.0,126.55,126.58,125.77,125.82,57326.0
2019-04-11 12:00:00,125.78,126.0,125.77,125.94,20087.0,125.78,126.0,125.77,125.94,20087.0
2019-04-11 12:30:00,125.91,126.13,125.81,126.0,14058.0,125.91,126.13,125.81,126.0,14058.0
2019-04-11 13:00:00,126.02,126.07,125.77,125.87,15712.0,126.02,126.07,125.77,125.87,15712.0
2019-04-11 13:30:00,125.86,125.98,125.63,125.72,34118.0,125.86,125.98,125.63,125.72,34118.0
2019-04-11 14:00:00,125.76,125.99,125.72,125.95,20897.0,125.76,125.99,125.72,125.95,20897.0
2019-04-11 14:30:00,125.89,126.02,125.51,125.58,26443.0,125.89,126.02,125.51,125.58,26443.0
2019-04-11 15:00:00,125.58,125.72,125.49,125.63,27527.0,125.58,125.72,125.49,125.63,27527.0
2019-04-11 15:30:00,125.62,125.88,125.46,125.85,139446.0,125.62,125.88,125.46,125.85,139446.0
2019-04-12 09:30:00,127.5,131.0,127.0,130.92,344509.0,127.5,131.0,127.0,130.92,344509.0
2019-04-12 10:00:00,130.93,131.57,130.49,130.96,243714.0,130.93,131.57,130.49,130.96,243714.0
2019-04-12 10:30:00,130.9,131.28,130.33,130.9,182464.0,130.9,131.28,130.33,130.9,182464.0
2019-04-12 11:00:00,130.96,130.96,130.42,130.76,91941.0,130.96,130.96,130.42,130.76,91941.0
2019-04-12 11:30:00,130.76,130.8,129.74,129.82,61622.0,130.76,130.8,129.74,129.82,61622.0
2019-04-12 12:00:00,129.87,129.98,129.48,129.86,58591.0,129.87,129.98,129.48,129.86,58591.0
2019-04-12 12:30:00,129.86,130.09,129.8,130.06,35958.0,129.86,130.09,129.8,130.06,35958.0
2019-04-12 13:00:00,130.02,130.15,129.89,129.99,40436.0,130.02,130.15,129.89,129.99,40436.0
2019-04-12 13:30:00,129.99,130.13,129.91,130.0,32937.0,129.99,130.13,129.91,130.0,32937.0
2019-04-12 14:00:00,130.0,130.25,129.99,130.12,38460.0,130.0,130.25,129.99,130.12,38460.0
2019-04-12 14:30:00,130.12,130.49,130.08,130.38,37573.0,130.12,130.49,130.08,130.38,37573.0
2019-04-12 15:00:00,130.39,130.39,130.24,130.38,36069.0,130.39,130.39,130.24,130.38,36069.0
2019-04-12 15:30:00,130.37,130.55,130.27,130.4,222084.0,130.37,130.55,130.27,130.4,222084.0
2019-04-15 09:30:00,130.13,131.75,130.13,131.08,71690.0,130.13,131.75,130.13,131.08,71690.0
2019-04-15 10:00:00,131.11,132.3,130.77,132.06,85454.0,131.11,132.3,130.77,132.06,85454.0
2019-04-15 10:30:00,132.06,132.19,131.45,131.81,73162.0,132.06,132.19,131.45,131.81,73162.0
2019-04-15 11:00:00,131.81,132.2,131.53,131.67,74626.0,131.81,132.2,131.53,131.67,74626.0
2019-04-15 11:30:00,131.68,131.98,131.49,131.97,42139.0,131.68,131.98,131.49,131.97,42139.0
2019-04-15 12:00:00,131.96,132.15,131.81,131.85,52325.0,131.96,132.15,131.81,131.85,52325.0
2019-04-15 12:30:00,131.84,131.84,131.2,131.46,77688.0,131.84,131.84,131.2,131.46,77688.0
2019-04-15 13:00:00,131.47,131.71,131.44,131.71,16648.0,131.47,131.71,131.44,131.71,16648.0
2019-04-15 13:30:00,131.7,131.95,131.66,131.82,21902.0,131.7,131.95,131.66,131.82,21902.0
2019-04-15 14:00:00,131.8,131.82,131.52,131.57,34297.0,131.8,131.82,131.52,131.57,34297.0
2019-04-15 14:30:00,131.58,131.71,131.46,131.54,32267.0,131.58,131.71,131.46,131.54,32267.0
2019-04-15 15:00:00,131.53,131.77,131.38,131.76,74667.0,131.53,131.77,131.38,131.76,74667.0
2019-04-15 15:30:00,131.74,131.9,131.48,131.49,152090.0,131.74,131.9,131.48,131.49,152090.0
2019-04-16 09:30:00,131.61,132.76,131.58,131.68,164784.0,131.61,132.76,131.58,131.68,164784.0
2019-04-16 10:00:00,131.69,131.99,131.63,131.85,34556.0,131.69,131.99,131.63,131.85,34556.0
2019-04-16 10:30:00,131.9,131.9,131.46,131.73,60185.0,131.9,131.9,131.46,131.73,60185.0
2019-04-16 11:00:00,131.75,131.8,131.55,131.71,46990.0,131.75,131.8,131.55,131.71,46990.0
2019-04-16 11:30:00,131.68,131.68,131.08,131.09,37687.0,131.68,131.68,131.08,131.09,37687.0
2019-04-16 12:00:00,131.09,131.25,130.94,130.97,33387.0,131.09,131.25,130.94,130.97,33387.0
2019-04-16 12:30:00,130.96,131.13,130.89,131.0,16607.0,130.96,131.13,130.89,131.0,16607.0
2019-04-16 13:00:00,131.01,131.2,130.91,131.03,14845.0,131.01,131.2,130.91,131.03,14845.0
2019-04-16 13:30:00,131.03,131.04,130.66,130.66,28264.0,131.03,131.04,130.66,130.66,28264.0
2019-04-16 14:00:00,130.66,130.86,130.61,130.67,21006.0,130.66,130.86,130.61,130.67,21006.0
2019-04-16 14:30:00,130.68,130.74,130.45,130.48,20004.0,130.68,130.74,130.45,130.48,20004.0
2019-04-16 15:00:00,130.5,130.56,129.97,129.98,64788.0,130.5,130.56,129.97,129.98,64788.0
2019-04-16 15:30:00,129.95,130.07,129.26,130.06,135189.0,129.95,130.07,129.26,130.06,135189.0
2019-04-17 09:30:00,130.95,130.95,128.8,128.91,106702.0,130.95,130.95,128.8,128.91,106702.0
2019-04-17 10:00:00,128.87,128.97,127.89,128.17,121378.0,128.87,128.97,127.89,128.17,121378.0
2019-04-17 10:30:00,128.23,128.62,128.0,128.48,76301.0,128.23,128.62,128.0,128.48,76301.0
2019-04-17 11:00:00,128.48,128.5,127.97,128.37,80328.0,128.48,128.5,127.97,128.37,80328.0
2019-04-17 11:30:00,128.37,128.78,128.07,128.61,53989.0,128.37,128.78,128.07,128.61,53989.0
2019-04-17 12:00:00,128.65,128.98,128.44,128.97,69314.0,128.65,128.98,128.44,128.97,69314.0
2019-04-17 12:30:00,128.95,129.08,128.58,128.72,35098.0,128.95,129.08,128.58,128.72,35098.0
2019-04-17 13:00:00,128.72,128.94,128.51,128.58,71680.0,128.72,128.94,128.51,128.58,71680.0
2019-04-17 13:30:00,128.62,128.95,128.62,128.86,46174.0,128.62,128.95,128.62,128.86,46174.0
2019-04-17 14:00:00,128.87,129.21,128.87,129.0,77298.0,128.87,129.21,128.87,129.0,77298.0
2019-04-17 14:30:00,129.0,129.36,128.82,129.27,65830.0,129.0,129.36,128.82,129.27,65830.0
2019-04-17 15:00:00,129.29,129.61,129.21,129.61,70239.0,129.29,129.61,129.21,129.61,70239.0
2019-04-17 15:30:00,129.63,129.83,129.54,129.57,243234.0,129.63,129.83,129.54,129.57,243234.0
2019-04-18 09:30:00,120.15,120.15,115.21,115.63,1229790.0,120.15,120.15,115.21,115.63,1229790.0
2019-04-18 10:00:00,115.7,118.0,115.52,117.21,945575.0,115.7,118.0,115.52,117.21,945575.0
2019-04-18 10:30:00,117.24,118.32,117.0,117.62,326846.0,117.24,118.32,117.0,117.62,326846.0
2019-04-18 11:00:00,117.6,119.27,117.5,118.91,225890.0,117.6,119.27,117.5,118.91,225890.0
2019-04-18 11:30:00,118.93,119.59,118.83,119.21,151698.0,118.93,119.59,118.83,119.21,151698.0
2019-04-18 12:00:00,119.21,119.49,118.56,119.17,124750.0,119.21,119.49,118.56,119.17,124750.0
2019-04-18 12:30:00,119.17,119.36,118.8,119.07,90301.0,119.17,119.36,118.8,119.07,90301.0
2019-04-18 13:00:00,119.07,119.38,118.5,118.54,123023.0,119.07,119.38,118.5,118.54,123023.0
2019-04-18 13:30:00,118.5,118.7,118.19,118.2,143431.0,118.5,118.7,118.19,118.2,143431.0
2019-04-18 14:00:00,118.2,119.52,118.13,119.22,203723.0,118.2,119.52,118.13,119.22,203723.0
2019-04-18 14:30:00,119.25,119.96,119.21,119.76,107611.0,119.25,119.96,119.21,119.76,107611.0
2019-04-18 15:00:00,119.77,119.91,119.16,119.62,211287.0,119.77,119.91,119.16,119.62,211287.0
2019-04-18 15:30:00,119.61,120.13,119.4,119.98,365701.0,119.61,120.13,119.4,119.98,365701.0
2019-04-22 09:30:00,120.49,121.5,118.28,118.4,200107.0,120.49,121.5,118.28,118.4,200107.0
2019-04-22 10:00:00,118.38,118.98,118.25,118.77,104502.0,118.38,118.98,118.25,118.77,104502.0
2019-04-22 10:30:00,118.8,119.37,118.8,119.01,88278.0,118.8,119.37,118.8,119.01,88278.0
2019-04-22 11:00:00,119.01,119.18,118.85,119.12,65512.0,119.01,119.18,118.85,119.12,65512.0
2019-04-22 11:30:00,119.12,119.42,119.11,119.12,50608.0,119.12,119.42,119.11,119.12,50608.0
2019-04-22 12:00:00,119.11,119.24,118.8,118.99,59882.0,119.11,119.24,118.8,118.99,59882.0
2019-04-22 12:30:00,119.05,119.25,118.94,119.1,65026.0,119.05,119.25,118.94,119.1,65026.0
2019-04-22 13:00:00,119.1,119.1,118.76,118.77,42479.0,119.1,119.1,118.76,118.77,42479.0
2019-04-22 13:30:00,118.79,118.95,118.77,118.93,32325.0,118.79,118.95,118.77,118.93,32325.0
2019-04-22 14:00:00,118.93,118.94,118.6,118.72,54030.0,118.93,118.94,118.6,118.72,54030.0
2019-04-22 14:30:00,118.72,118.9,118.69,118.78,37097.0,118.72,118.9,118.69,118.78,37097.0
2019-04-22 15:00:00,118.78,118.79,118.47,118.51,153920.0,118.78,118.79,118.47,118.51,153920.0
2019-04-22 15:30:00,118.52,118.54,118.1,118.35,285587.0,118.52,118.54,118.1,118.35,285587.0
2019-04-23 09:30:00,119.16,119.5,118.3,118.8,127470.0,119.16,119.5,118.3,118.8,127470.0
2019-04-23 10:00:00,118.82,119.0,118.5,118.57,81016.0,118.82,119.0,118.5,118.57,81016.0
2019-04-23 10:30:00,118.56,118.62,117.34,117.77,108196.0,118.56,118.62,117.34,117.77,108196.0
2019-04-23 11:00:00,117.76,118.53,117.12,118.36,146411.0,117.76,118.53,117.12,118.36,146411.0
2019-04-23 11:30:00,118.44,118.74,118.41,118.61,54484.0,118.44,118.74,118.41,118.61,54484.0
2019-04-23 12:00:00,118.58,118.6,117.8,117.91,115749.0,118.58,118.6,117.8,117.91,115749.0
2019-04-23 12:30:00,117.94,117.94,117.58,117.6,57023.0,117.94,117.94,117.58,117.6,57023.0
2019-04-23 13:00:00,117.65,118.03,117.58,118.0,46673.0,117.65,118.03,117.58,118.0,46673.0
2019-04-23 13:30:00,118.01,118.6,117.95,118.56,44726.0,118.01,118.6,117.95,118.56,44726.0
2019-04-23 14:00:00,118.56,118.71,118.23,118.33,67040.0,118.56,118.71,118.23,118.33,67040.0
2019-04-23 14:30:00,118.37,118.71,118.37,118.66,59049.0,118.37,118.71,118.37,118.66,59049.0
2019-04-23 15:00:00,118.66,118.78,118.56,118.65,57619.0,118.66,118.78,118.56,118.65,57619.0
2019-04-23 15:30:00,118.68,118.68,118.23,118.5,172653.0,118.68,118.68,118.23,118.5,172653.0
2019-04-24 09:30:00,118.93,119.88,118.32,119.19,82615.0,118.93,119.88,118.32,119.19,82615.0
2019-04-24 10:00:00,119.19,119.39,118.92,118.95,43901.0,119.19,119.39,118.92,118.95,43901.0
2019-04-24 10:30:00,118.98,118.99,118.3,118.55,61049.0,118.98,118.99,118.3,118.55,61049.0
2019-04-24 11:00:00,118.52,118.55,117.89,117.94,49921.0,118.52,118.55,117.89,117.94,49921.0
2019-04-24 11:30:00,117.97,118.23,117.72,118.2,89621.0,117.97,118.23,117.72,118.2,89621.0
2019-04-24 12:00:00,118.2,118.42,118.13,118.4,28788.0,118.2,118.42,118.13,118.4,28788.0
2019-04-24 12:30:00,118.4,118.53,118.33,118.34,25312.0,118.4,118.53,118.33,118.34,25312.0
2019-04-24 13:00:00,118.36,118.42,118.17,118.41,27147.0,118.36,118.42,118.17,118.41,27147.0
2019-04-24 13:30:00,118.41,118.58,118.41,118.54,32361.0,118.41,118.58,118.41,118.54,32361.0
2019-04-24 14:00:00,118.54,118.65,118.51,118.59,38214.0,118.54,118.65,118.51,118.59,38214.0
2019-04-24 14:30:00,118.58,118.68,118.36,118.41,41931.0,118.58,118.68,118.36,118.41,41931.0
2019-04-24 15:00:00,118.4,118.51,118.34,118.4,39837.0,118.4,118.51,118.34,118.4,39837.0
2019-04-24 15:30:00,118.4,118.42,118.19,118.2,151295.0,118.4,118.42,118.19,118.2,151295.0
2019-04-25 09:30:00,118.57,119.11,118.2,118.88,63542.0,118.57,119.11,118.2,118.88,63542.0
2019-04-25 10:00:00,118.9,119.13,118.07,118.35,47667.0,118.9,119.13,118.07,118.35,47667.0
2019-04-25 10:30:00,118.35,118.92,118.25,118.84,49184.0,118.35,118.92,118.25,118.84,49184.0
2019-04-25 11:00:00,118.86,118.87,118.23,118.76,29383.0,118.86,118.87,118.23,118.76,29383.0
2019-04-25 11:30:00,118.75,118.89,118.55,118.71,40309.0,118.75,118.89,118.55,118.71,40309.0
2019-04-25 12:00:00,118.69,118.8,117.86,117.86,71405.0,118.69,118.8,117.86,117.86,71405.0
2019-04-25 12:30:00,117.83,118.23,117.75,118.23,55555.0,117.83,118.23,117.75,118.23,55555.0
2019-04-25 13:00:00,118.21,118.42,118.04,118.32,40111.0,118.21,118.42,118.04,118.32,40111.0
2019-04-25 13:30:00,118.32,118.5,118.23,118.45,54921.0,118.32,118.5,118.23,118.45,54921.0
2019-04-25 14:00:00,118.47,118.84,118.47,118.75,39868.0,118.47,118.84,118.47,118.75,39868.0
2019-04-25 14:30:00,118.78,118.94,118.77,118.86,25687.0,118.78,118.94,118.77,118.86,25687.0
2019-04-25 15:00:00,118.84,118.96,118.56,118.95,44905.0,118.84,118.96,118.56,118.95,44905.0
2019-04-25 15:30:00,118.97,119.3,118.93,119.21,110707.0,118.97,119.3,118.93,119.21,110707.0
2019-04-26 09:30:00,118.98,119.98,118.98,119.8,142874.0,118.98,119.98,118.98,119.8,142874.0
2019-04-26 10:00:00,119.77,120.28,119.55,120.28,36026.0,119.77,120.28,119.55,120.28,36026.0
2019-04-26 10:30:00,120.22,121.1,120.22,121.0,54725.0,120.22,121.1,120.22,121.0,54725.0
2019-04-26 11:00:00,121.02,121.05,120.19,120.23,37477.0,121.02,121.05,120.19,120.23,37477.0
2019-04-26 11:30:00,120.23,120.82,120.23,120.7,34527.0,120.23,120.82,120.23,120.7,34527.0
2019-04-26 12:00:00,120.75,120.77,120.52,120.75,23728.0,120.75,120.77,120.52,120.75,23728.0
2019-04-26 12:30:00,120.75,120.82,120.46,120.46,26799.0,120.75,120.82,120.46,120.46,26799.0
2019-04-26 13:00:00,120.44,120.46,120.01,120.34,17860.0,120.44,120.46,120.01,120.34,17860.0
2019-04-26 13:30:00,120.37,120.44,120.18,120.19,21422.0,120.37,120.44,120.18,120.19,21422.0
2019-04-26 14:00:00,120.17,120.32,120.0,120.02,29258.0,120.17,120.32,120.0,120.02,29258.0
2019-04-26 14:30:00,119.99,120.14,119.78,119.81,26181.0,119.99,120.14,119.78,119.81,26181.0
2019-04-26 15:00:00,119.81,119.89,119.67,119.69,42967.0,119.81,119.89,119.67,119.69,42967.0
2019-04-26 15:30:00,119.68,119.82,119.49,119.66,108335.0,119.68,119.82,119.49,119.66,108335.0
2019-04-29 09:30:00,119.65,120.91,119.65,120.27,50675.0,119.65,120.91,119.65,120.27,50675.0
2019-04-29 10:00:00,120.39,120.45,119.86,120.43,30844.0,120.39,120.45,119.86,120.43,30844.0
2019-04-29 10:30:00,120.43,120.93,120.18,120.93,33722.0,120.43,120.93,120.18,120.93,33722.0
2019-04-29 11:00:00,121.0,121.02,120.45,120.8,30396.0,121.0,121.02,120.45,120.8,30396.0
2019-04-29 11:30:00,120.75,120.86,120.41,120.45,27832.0,120.75,120.86,120.41,120.45,27832.0
2019-04-29 12:00:00,120.45,120.79,120.4,120.77,20810.0,120.45,120.79,120.4,120.77,20810.0
2019-04-29 12:30:00,120.78,120.92,120.64,120.84,20187.0,120.78,120.92,120.64,120.84,20187.0
2019-04-29 13:00:00,120.8,120.93,120.7,120.93,14049.0,120.8,120.93,120.7,120.93,14049.0
2019-04-29 13:30:00,120.89,121.08,120.83,121.07,15290.0,120.89,121.08,120.83,121.07,15290.0
2019-04-29 14:00:00,121.05,121.25,121.03,121.14,19117.0,121.05,121.25,121.03,121.14,19117.0
2019-04-29 14:30:00,121.12,121.18,121.01,121.03,27141.0,121.12,121.18,121.01,121.03,27141.0
2019-04-29 15:00:00,121.01,121.1,121.0,121.01,22777.0,121.01,121.1,121.0,121.01,22777.0
2019-04-29 15:30:00,121.01,121.11,120.75,120.8,103155.0,121.01,121.11,120.75,120.8,103155.0
2019-04-30 09:30:00,120.29,121.12,120.02,120.85,57577.0,120.29,121.12,120.02,120.85,57577.0
2019-04-30 10:00:00,120.85,121.01,120.78,120.89,85232.0,120.85,121.01,120.78,120.89,85232.0
2019-04-30 10:30:00,120.94,120.97,120.26,120.31,42051.0,120.94,120.97,120.26,120.31,42051.0
2019-04-30 11:00:00,120.31,120.4,119.94,119.98,57385.0,120.31,120.4,119.94,119.98,57385.0
2019-04-30 11:30:00,119.98,120.31,119.91,120.31,54222.0,119.98,120.31,119.91,120.31,54222.0
2019-04-30 12:00:00,120.28,120.94,120.25,120.87,73748.0,120.28,120.94,120.25,120.87,73748.0
2019-04-30 12:30:00,120.87,120.9,120.55,120.61,20920.0,120.87,120.9,120.55,120.61,20920.0
2019-04-30 13:00:00,120.63,120.69,120.52,120.54,22056.0,120.63,120.69,120.52,120.54,22056.0
2019-04-30 13:30:00,120.51,121.2,120.49,121.2,52439.0,120.51,121.2,120.49,121.2,52439.0
2019-04-30 14:00:00,121.16,121.24,120.8,120.84,40980.0,121.16,121.24,120.8,120.84,40980.0
2019-04-30 14:30:00,120.83,120.88,120.68,120.86,33775.0,120.83,120.88,120.68,120.86,33775.0
2019-04-30 15:00:00,120.86,120.96,120.59,120.65,77142.0,120.86,120.96,120.59,120.65,77142.0
2019-04-30 15:30:00,120.68,120.87,120.57,120.74,145752.0,120.68,120.87,120.57,120.74,145752.0
2019-05-01 09:30:00,120.36,120.78,119.36,119.4,48357.0,120.36,120.78,119.36,119.4,48357.0
2019-05-01 10:00:00,119.36,120.12,119.21,119.51,49289.0,119.36,120.12,119.21,119.51,49289.0
2019-05-01 10:30:00,119.52,119.89,119.48,119.51,41514.0,119.52,119.89,119.48,119.51,41514.0
2019-05-01 11:00:00,119.5,119.71,119.38,119.62,19132.0,119.5,119.71,119.38,119.62,19132.0
2019-05-01 11:30:00,119.62,120.02,119.51,119.57,71182.0,119.62,120.02,119.51,119.57,71182.0
2019-05-01 12:00:00,119.56,119.75,119.25,119.4,125844.0,119.56,119.75,119.25,119.4,125844.0
2019-05-01 12:30:00,119.37,119.51,119.26,119.41,26940.0,119.37,119.51,119.26,119.41,26940.0
2019-05-01 13:00:00,119.41,119.64,119.26,119.29,32078.0,119.41,119.64,119.26,119.29,32078.0
2019-05-01 13:30:00,119.28,119.43,119.23,119.43,15458.0,119.28,119.43,119.23,119.43,15458.0
2019-05-01 14:00:00,119.46,119.99,119.41,119.83,31195.0,119.46,119.99,119.41,119.83,31195.0
2019-05-01 14:30:00,119.83,119.91,119.12,119.27,40327.0,119.83,119.91,119.12,119.27,40327.0
2019-05-01 15:00:00,119.32,119.35,119.0,119.16,45346.0,119.32,119.35,119.0,119.16,45346.0
2019-05-01 15:30:00,119.16,119.16,118.51,118.61,97108.0,119.16,119.16,118.51,118.61,97108.0
2019-05-02 09:30:00,118.65,120.74,118.47,120.13,88132.0,118.65,120.74,118.47,120.13,88132.0
2019-05-02 10:00:00,120.12,120.61,119.84,119.95,34071.0,120.12,120.61,119.84,119.95,34071.0
2019-05-02 10:30:00,119.9,120.13,119.53,119.53,29584.0,119.9,120.13,119.53,119.53,29584.0
2019-05-02 11:00:00,119.59,119.73,119.0,119.06,28687.0,119.59,119.73,119.0,119.06,28687.0
2019-05-02 11:30:00,119.11,119.52,118.55,118.73,25607.0,119.11,119.52,118.55,118.73,25607.0
2019-05-02 12:00:00,118.73,118.82,118.33,118.52,24165.0,118.73,118.82,118.33,118.52,24165.0
2019-05-02 12:30:00,118.59,118.79,118.46,118.55,19810.0,118.59,118.79,118.46,118.55,19810.0
2019-05-02 13:00:00,118.55,118.89,118.44,118.85,17842.0,118.55,118.89,118.44,118.85,17842.0
2019-05-02 13:30:00,118.93,119.07,118.71,118.81,14310.0,118.93,119.07,118.71,118.81,14310.0
2019-05-02 14:00:00,118.77,118.9,118.36,118.78,36128.0,118.77,118.9,118.36,118.78,36128.0
2019-05-02 14:30:00,118.83,118.93,118.59,118.79,19440.0,118.83,118.93,118.59,118.79,19440.0
2019-05-02 15:00:00,118.79,118.9,118.71,118.84,23155.0,118.79,118.9,118.71,118.84,23155.0
2019-05-02 15:30:00,118.84,118.99,118.56,118.59,70543.0,118.84,118.99,118.56,118.59,70543.0
2019-05-03 09:30:00,119.06,119.28,118.32,119.15,35507.0,119.06,119.28,118.32,119.15,35507.0
2019-05-03 10:00:00,119.15,119.42,118.97,119.31,48463.0,119.15,119.42,118.97,119.31,48463.0
2019-05-03 10:30:00,119.31,119.84,119.06,119.84,29800.0,119.31,119.84,119.06,119.84,29800.0
2019-05-03 11:00:00,119.78,119.9,119.14,119.29,71200.0,119.78,119.9,119.14,119.29,71200.0
2019-05-03 11:30:00,119.29,119.38,119.04,119.07,38281.0,119.29,119.38,119.04,119.07,38281.0
2019-05-03 12:00:00,119.05,119.24,118.93,119.13,18258.0,119.05,119.24,118.93,119.13,18258.0
2019-05-03 12:30:00,119.16,119.19,119.0,119.11,21693.0,119.16,119.19,119.0,119.11,21693.0
2019-05-03 13:00:00,119.13,119.56,119.01,119.53,19462.0,119.13,119.56,119.01,119.53,19462.0
2019-05-03 13:30:00,119.53,119.73,119.53,119.59,13892.0,119.53,119.73,119.53,119.59,13892.0
2019-05-03 14:00:00,119.59,119.79,119.52,119.59,17093.0,119.59,119.79,119.52,119.59,17093.0
2019-05-03 14:30:00,119.59,119.69,119.31,119.34,22644.0,119.59,119.69,119.31,119.34,22644.0
2019-05-03 15:00:00,119.34,119.51,119.23,119.46,56401.0,119.34,119.51,119.23,119.46,56401.0
2019-05-03 15:30:00,119.47,120.0,119.4,119.94,102758.0,119.47,120.0,119.4,119.94,102758.0
2019-05-06 09:30:00,117.65,118.96,117.4,118.94,47957.0,117.65,118.96,117.4,118.94,47957.0
2019-05-06 10:00:00,118.94,119.1,118.62,118.83,20612.0,118.94,119.1,118.62,118.83,20612.0
2019-05-06 10:30:00,118.91,119.42,118.78,119.36,30293.0,118.91,119.42,118.78,119.36,30293.0
2019-05-06 11:00:00,119.36,119.56,119.14,119.49,44297.0,119.36,119.56,119.14,119.49,44297.0
2019-05-06 11:30:00,119.49,119.6,119.34,119.53,41856.0,119.49,119.6,119.34,119.53,41856.0
2019-05-06 12:00:00,119.59,119.61,119.21,119.36,42691.0,119.59,119.61,119.21,119.36,42691.0
2019-05-06 12:30:00,119.33,119.45,119.28,119.3,60307.0,119.33,119.45,119.28,119.3,60307.0
2019-05-06 13:00:00,119.3,119.55,119.23,119.5,56223.0,119.3,119.55,119.23,119.5,56223.0
2019-05-06 13:30:00,119.46,119.57,119.34,119.45,24801.0,119.46,119.57,119.34,119.45,24801.0
2019-05-06 14:00:00,119.44,119.6,119.38,119.56,24648.0,119.44,119.6,119.38,119.56,24648.0
2019-05-06 14:30:00,119.58,119.92,119.55,119.9,41054.0,119.58,119.92,119.55,119.9,41054.0
2019-05-06 15:00:00,119.89,119.92,119.73,119.79,40114.0,119.89,119.92,119.73,119.79,40114.0
2019-05-06 15:30:00,119.81,119.9,119.47,119.54,134645.0,119.81,119.9,119.47,119.54,134645.0
2019-05-07 09:30:00,118.08,119.19,117.47,118.34,79500.0,118.08,119.19,117.47,118.34,79500.0
2019-05-07 10:00:00,118.34,118.46,117.7,118.11,57829.0,118.34,118.46,117.7,118.11,57829.0
2019-05-07 10:30:00,118.06,118.06,117.26,117.47,53912.0,118.06,118.06,117.26,117.47,53912.0
2019-05-07 11:00:00,117.47,117.75,117.03,117.65,53238.0,117.47,117.75,117.03,117.65,53238.0
2019-05-07 11:30:00,117.68,117.79,117.09,117.38,51219.0,117.68,117.79,117.09,117.38,51219.0
2019-05-07 12:00:00,117.38,117.8,117.17,117.75,35021.0,117.38,117.8,117.17,117.75,35021.0
2019-05-07 12:30:00,117.8,117.87,117.18,117.26,29464.0,117.8,117.87,117.18,117.26,29464.0
2019-05-07 13:00:00,117.25,117.29,116.81,116.81,33864.0,117.25,117.29,116.81,116.81,33864.0
2019-05-07 13:30:00,116.81,116.88,116.5,116.68,51207.0,116.81,116.88,116.5,116.68,51207.0
2019-05-07 14:00:00,116.71,116.94,116.34,116.4,68431.0,116.71,116.94,116.34,116.4,68431.0
2019-05-07 14:30:00,116.37,116.7,116.15,116.59,52232.0,116.37,116.7,116.15,116.59,52232.0
2019-05-07 15:00:00,116.58,116.71,116.29,116.53,41062.0,116.58,116.71,116.29,116.53,41062.0
2019-05-07 15:30:00,116.56,116.56,116.01,116.41,290538.0,116.56,116.56,116.01,116.41,290538.0
2019-05-08 09:30:00,116.42,116.9,115.59,115.74,68808.0,116.42,116.9,115.59,115.74,68808.0
2019-05-08 10:00:00,115.75,116.47,115.75,115.9,35589.0,115.75,116.47,115.75,115.9,35589.0
2019-05-08 10:30:00,115.9,116.57,115.5,116.57,36852.0,115.9,116.57,115.5,116.57,36852.0
2019-05-08 11:00:00,116.54,117.05,116.29,116.87,36114.0,116.54,117.05,116.29,116.87,36114.0
2019-05-08 11:30:00,116.89,116.95,116.12,116.67,34398.0,116.89,116.95,116.12,116.67,34398.0
2019-05-08 12:00:00,116.66,116.96,116.5,116.96,27143.0,116.66,116.96,116.5,116.96,27143.0
2019-05-08 12:30:00,116.93,117.35,116.93,117.05,22840.0,116.93,117.35,116.93,117.05,22840.0
2019-05-08 13:00:00,117.04,117.13,116.89,117.11,17048.0,117.04,117.13,116.89,117.11,17048.0
2019-05-08 13:30:00,117.1,117.19,117.0,117.14,16365.0,117.1,117.19,117.0,117.14,16365.0
2019-05-08 14:00:00,117.14,117.35,116.99,117.33,28104.0,117.14,117.35,116.99,117.33,28104.0
2019-05-08 14:30:00,117.31,117.33,116.96,117.07,19498.0,117.31,117.33,116.96,117.07,19498.0
2019-05-08 15:00:00,117.08,117.37,117.04,117.31,30667.0,117.08,117.37,117.04,117.31,30667.0
2019-05-08 15:30:00,117.32,117.46,117.01,117.06,88956.0,117.32,117.46,117.01,117.06,88956.0
2019-05-09 09:30:00,116.53,117.36,116.04,116.36,47115.0,116.53,117.36,116.04,116.36,47115.0
2019-05-09 10:00:00,116.42,116.44,115.91,116.21,41527.0,116.42,116.44,115.91,116.21,41527.0
2019-05-09 10:30:00,116.22,116.23,115.74,115.82,73710.0,116.22,116.23,115.74,115.82,73710.0
2019-05-09 11:00:00,115.81,116.59,115.63,116.58,75868.0,115.81,116.59,115.63,116.58,75868.0
2019-05-09 11:30:00,116.65,117.74,116.59,117.5,40907.0,116.65,117.74,116.59,117.5,40907.0
2019-05-09 12:00:00,117.45,117.64,117.21,117.55,19144.0,117.45,117.64,117.21,117.55,19144.0
2019-05-09 12:30:00,117.53,118.31,117.52,117.63,19773.0,117.53,118.31,117.52,117.63,19773.0
2019-05-09 13:00:00,117.62,117.81,117.49,117.72,9106.0,117.62,117.81,117.49,117.72,9106.0
2019-05-09 13:30:00,117.73,117.9,117.52,117.6,10243.0,117.73,117.9,117.52,117.6,10243.0
2019-05-09 14:00:00,117.68,118.03,117.5,117.71,17413.0,117.68,118.03,117.5,117.71,17413.0
2019-05-09 14:30:00,117.82,117.94,117.45,117.45,18712.0,117.82,117.94,117.45,117.45,18712.0
2019-05-09 15:00:00,117.54,117.7,117.34,117.7,26210.0,117.54,117.7,117.34,117.7,26210.0
2019-05-09 15:30:00,117.73,118.01,117.73,117.75,75280.0,117.73,118.01,117.73,117.75,75280.0
2019-05-10 09:30:00,116.68,117.78,116.68,117.33,26800.0,116.68,117.78,116.68,117.33,26800.0
2019-05-10 10:00:00,117.33,117.44,116.88,117.11,22503.0,117.33,117.44,116.88,117.11,22503.0
2019-05-10 10:30:00,117.04,117.26,116.45,116.55,39688.0,117.04,117.26,116.45,116.55,39688.0
2019-05-10 11:00:00,116.59,116.91,116.45,116.57,31474.0,116.59,116.91,116.45,116.57,31474.0
2019-05-10 11:30:00,116.58,116.89,116.39,116.7,28636.0,116.58,116.89,116.39,116.7,28636.0
2019-05-10 12:00:00,116.79,117.65,116.79,117.56,16420.0,116.79,117.65,116.79,117.56,16420.0
2019-05-10 12:30:00,117.54,117.82,117.47,117.73,19572.0,117.54,117.82,117.47,117.73,19572.0
2019-05-10 13:00:00,117.75,118.03,117.66,117.88,10399.0,117.75,118.03,117.66,117.88,10399.0
2019-05-10 13:30:00,117.88,118.24,117.83,118.21,9980.0,117.88,118.24,117.83,118.21,9980.0
2019-05-10 14:00:00,118.14,118.34,117.94,118.02,10307.0,118.14,118.34,117.94,118.02,10307.0
2019-05-10 14:30:00,118.02,118.56,117.96,118.3,9420.0,118.02,118.56,117.96,118.3,9420.0
2019-05-10 15:00:00,118.34,118.95,118.34,118.86,15107.0,118.34,118.95,118.34,118.86,15107.0
2019-05-10 15:30:00,118.84,118.89,118.4,118.62,42026.0,118.84,118.89,118.4,118.62,42026.0
2019-05-13 09:30:00,116.47,117.34,116.19,116.52,64997.0,116.47,117.34,116.19,116.52,64997.0
2019-05-13 10:00:00,116.53,116.54,115.65,115.82,40571.0,116.53,116.54,115.65,115.82,40571.0
2019-05-13 10:30:00,115.76,116.16,115.66,115.84,29775.0,115.76,116.16,115.66,115.84,29775.0
2019-05-13 11:00:00,115.86,116.07,115.68,115.82,45423.0,115.86,116.07,115.68,115.82,45423.0
2019-05-13 11:30:00,115.82,115.89,115.52,115.69,36700.0,115.82,115.89,115.52,115.69,36700.0
2019-05-13 12:00:00,115.72,115.81,115.51,115.69,27385.0,115.72,115.81,115.51,115.69,27385.0
2019-05-13 12:30:00,115.69,115.9,115.58,115.59,18499.0,115.69,115.9,115.58,115.59,18499.0
2019-05-13 13:00:00,115.56,115.63,115.27,115.45,28470.0,115.56,115.63,115.27,115.45,28470.0
2019-05-13 13:30:00,115.46,116.06,115.36,116.03,20280.0,115.46,116.06,115.36,116.03,20280.0
2019-05-13 14:00:00,115.98,116.22,115.67,116.21,23220.0,115.98,116.22,115.67,116.21,23220.0
2019-05-13 14:30:00,116.22,116.26,115.96,116.2,22125.0,116.22,116.26,115.96,116.2,22125.0
2019-05-13 15:00:00,116.17,116.24,115.87,116.0,42679.0,116.17,116.24,115.87,116.0,42679.0
2019-05-13 15:30:00,115.99,115.99,115.42,115.45,152150.0,115.99,115.99,115.42,115.45,152150.0
2019-05-14 09:30:00,115.95,117.27,115.95,116.1,29264.0,115.95,117.27,115.95,116.1,29264.0
2019-05-14 10:00:00,116.04,116.84,116.04,116.84,24042.0,116.04,116.84,116.04,116.84,24042.0
2019-05-14 10:30:00,116.85,116.86,116.42,116.68,20550.0,116.85,116.86,116.42,116.68,20550.0
2019-05-14 11:00:00,116.68,116.76,116.4,116.62,26494.0,116.68,116.76,116.4,116.62,26494.0
2019-05-14 11:30:00,116.51,116.75,116.43,116.62,24505.0,116.51,116.75,116.43,116.62,24505.0
2019-05-14 12:00:00,116.61,116.83,116.54,116.54,25940.0,116.61,116.83,116.54,116.54,25940.0
2019-05-14 12:30:00,116.58,116.77,116.48,116.54,26162.0,116.58,116.77,116.48,116.54,26162.0
2019-05-14 13:00:00,116.53,116.86,116.52,116.82,16682.0,116.53,116.86,116.52,116.82,16682.0
2019-05-14 13:30:00,116.85,117.0,116.76,116.87,20928.0,116.85,117.0,116.76,116.87,20928.0
2019-05-14 14:00:00,116.85,116.96,116.71,116.96,19952.0,116.85,116.96,116.71,116.96,19952.0
2019-05-14 14:30:00,116.9,117.05,116.63,116.71,28611.0,116.9,117.05,116.63,116.71,28611.0
2019-05-14 15:00:00,116.7,116.84,116.55,116.67,43539.0,116.7,116.84,116.55,116.67,43539.0
2019-05-14 15:30:00,116.67,116.67,116.3,116.33,69093.0,116.67,116.67,116.3,116.33,69093.0
2019-05-15 09:30:00,115.53,116.73,115.53,116.67,32819.0,115.53,116.73,115.53,116.67,32819.0
2019-05-15 10:00:00,116.71,117.4,116.65,117.19,19470.0,116.71,117.4,116.65,117.19,19470.0
2019-05-15 10:30:00,117.23,117.65,117.23,117.35,26926.0,117.23,117.65,117.23,117.35,26926.0
2019-05-15 11:00:00,117.36,117.62,117.16,117.61,15418.0,117.36,117.62,117.16,117.61,15418.0
2019-05-15 11:30:00,117.55,117.66,117.22,117.24,10822.0,117.55,117.66,117.22,117.24,10822.0
2019-05-15 12:00:00,117.28,117.52,116.93,117.12,18214.0,117.28,117.52,116.93,117.12,18214.0
2019-05-15 12:30:00,117.12,117.42,117.07,117.1,14838.0,117.12,117.42,117.07,117.1,14838.0
2019-05-15 13:00:00,117.06,117.19,116.9,116.96,16715.0,117.06,117.19,116.9,116.96,16715.0
2019-05-15 13:30:00,116.94,117.18,116.91,117.06,28328.0,116.94,117.18,116.91,117.06,28328.0
2019-05-15 14:00:00,117.03,117.16,116.77,116.83,33574.0,117.03,117.16,116.77,116.83,33574.0
2019-05-15 14:30:00,116.81,116.95,116.67,116.81,27239.0,116.81,116.95,116.67,116.81,27239.0
2019-05-15 15:00:00,116.77,117.13,116.73,117.07,45567.0,116.77,117.13,116.73,117.07,45567.0
2019-05-15 15:30:00,117.07,117.17,116.47,116.8,126370.0,117.07,117.17,116.47,116.8,126370.0
2019-05-16 09:30:00,116.92,119.05,116.9,118.85,54840.0,116.92,119.05,116.9,118.85,54840.0
2019-05-16 10:00:00,118.86,119.39,118.62,119.21,26783.0,118.86,119.39,118.62,119.21,26783.0
2019-05-16 10:30:00,119.34,119.6,119.11,119.22,26578.0,119.34,119.6,119.11,119.22,26578.0
2019-05-16 11:00:00,119.25,119.38,118.99,119.22,32737.0,119.25,119.38,118.99,119.22,32737.0
2019-05-16 11:30:00,119.18,119.36,119.0,119.27,43256.0,119.18,119.36,119.0,119.27,43256.0
2019-05-16 12:00:00,119.26,119.57,119.25,119.33,32581.0,119.26,119.57,119.25,119.33,32581.0
2019-05-16 12:30:00,119.33,119.42,119.1,119.22,43104.0,119.33,119.42,119.1,119.22,43104.0
2019-05-16 13:00:00,119.27,119.44,118.73,119.27,24178.0,119.27,119.44,118.73,119.27,24178.0
2019-05-16 13:30:00,119.22,119.42,119.06,119.16,23755.0,119.22,119.42,119.06,119.16,23755.0
2019-05-16 14:00:00,119.16,119.39,119.08,119.39,27912.0,119.16,119.39,119.08,119.39,27912.0
2019-05-16 14:30:00,119.39,119.45,119.13,119.23,18460.0,119.39,119.45,119.13,119.23,18460.0
2019-05-16 15:00:00,119.21,119.21,118.86,119.19,27235.0,119.21,119.21,118.86,119.19,27235.0
2019-05-16 15:30:00,119.16,119.23,118.96,119.12,121990.0,119.16,119.23,118.96,119.12,121990.0
2019-05-17 09:30:00,118.89,119.06,118.42,118.68,46659.0,118.89,119.06,118.42,118.68,46659.0
2019-05-17 10:00:00,118.78,119.12,118.31,118.83,25787.0,118.78,119.12,118.31,118.83,25787.0
2019-05-17 10:30:00,118.92,119.78,118.91,119.59,27743.0,118.92,119.78,118.91,119.59,27743.0
2019-05-17 11:00:00,119.69,119.79,119.4,119.41,18879.0,119.69,119.79,119.4,119.41,18879.0
2019-05-17 11:30:00,119.41,119.41,118.74,118.92,13046.0,119.41,119.41,118.74,118.92,13046.0
2019-05-17 12:00:00,118.92,119.05,118.67,118.77,12492.0,118.92,119.05,118.67,118.77,12492.0
2019-05-17 12:30:00,118.71,119.01,118.69,118.91,12340.0,118.71,119.01,118.69,118.91,12340.0
2019-05-17 13:00:00,118.93,119.22,118.89,118.89,12698.0,118.93,119.22,118.89,118.89,12698.0
2019-05-17 13:30:00,118.77,119.0,118.76,119.0,11398.0,118.77,119.0,118.76,119.0,11398.0
2019-05-17 14:00:00,119.04,119.04,118.74,118.82,10200.0,119.04,119.04,118.74,118.82,10200.0
2019-05-17 14:30:00,118.83,118.91,118.79,118.79,24937.0,118.83,118.91,118.79,118.79,24937.0
2019-05-17 15:00:00,118.8,118.81,118.18,118.53,28234.0,118.8,118.81,118.18,118.53,28234.0
2019-05-17 15:30:00,118.51,118.71,118.13,118.43,112719.0,118.51,118.71,118.13,118.43,112719.0
2019-05-20 09:30:00,117.51,118.12,117.21,117.59,57169.0,117.51,118.12,117.21,117.59,57169.0
2019-05-20 10:00:00,117.64,118.02,117.0,117.89,37720.0,117.64,118.02,117.0,117.89,37720.0
2019-05-20 10:30:00,117.86,118.46,117.78,118.46,27666.0,117.86,118.46,117.78,118.46,27666.0
2019-05-20 11:00:00,118.39,118.55,118.19,118.45,24541.0,118.39,118.55,118.19,118.45,24541.0
2019-05-20 11:30:00,118.5,118.54,118.14,118.5,28725.0,118.5,118.54,118.14,118.5,28725.0
2019-05-20 12:00:00,118.5,118.61,118.27,118.27,18367.0,118.5,118.61,118.27,118.27,18367.0
2019-05-20 12:30:00,118.26,118.54,118.16,118.16,17437.0,118.26,118.54,118.16,118.16,17437.0
2019-05-20 13:00:00,118.14,118.42,118.14,118.42,19089.0,118.14,118.42,118.14,118.42,19089.0
2019-05-20 13:30:00,118.35,118.47,118.14,118.27,17428.0,118.35,118.47,118.14,118.27,17428.0
2019-05-20 14:00:00,118.29,118.38,118.16,118.18,20071.0,118.29,118.38,118.16,118.18,20071.0
2019-05-20 14:30:00,118.2,118.26,117.78,118.03,16384.0,118.2,118.26,117.78,118.03,16384.0
2019-05-20 15:00:00,118.04,118.14,117.77,118.13,26980.0,118.04,118.14,117.77,118.13,26980.0
2019-05-20 15:30:00,118.11,118.27,117.96,117.98,67847.0,118.11,118.27,117.96,117.98,67847.0
2019-05-21 09:30:00,119.1,119.79,119.0,119.18,31045.0,119.1,119.79,119.0,119.18,31045.0
2019-05-21 10:00:00,119.21,119.29,118.58,118.8,24130.0,119.21,119.29,118.58,118.8,24130.0
2019-05-21 10:30:00,118.76,119.28,118.75,119.15,27449.0,118.76,119.28,118.75,119.15,27449.0
2019-05-21 11:00:00,119.17,119.2,118.99,119.13,21412.0,119.17,119.2,118.99,119.13,21412.0
2019-05-21 11:30:00,119.11,119.11,118.8,118.95,21251.0,119.11,119.11,118.8,118.95,21251.0
2019-05-21 12:00:00,118.97,119.12,118.89,118.89,12903.0,118.97,119.12,118.89,118.89,12903.0
2019-05-21 12:30:00,118.87,119.0,118.74,118.98,19819.0,118.87,119.0,118.74,118.98,19819.0
2019-05-21 13:00:00,119.02,119.02,118.85,118.85,23639.0,119.02,119.02,118.85,118.85,23639.0
2019-05-21 13:30:00,118.85,118.95,118.8,118.87,8971.0,118.85,118.95,118.8,118.87,8971.0
2019-05-21 14:00:00,118.9,118.9,118.72,118.85,17398.0,118.9,118.9,118.72,118.85,17398.0
2019-05-21 14:30:00,118.84,118.85,118.41,118.42,22391.0,118.84,118.85,118.41,118.42,22391.0
2019-05-21 15:00:00,118.4,118.47,118.14,118.3,30600.0,118.4,118.47,118.14,118.3,30600.0
2019-05-21 15:30:00,118.3,118.35,117.9,117.98,82489.0,118.3,118.35,117.9,117.98,82489.0
2019-05-22 09:30:00,117.87,118.86,117.87,118.77,68328.0,117.87,118.86,117.87,118.77,68328.0
2019-05-22 10:00:00,118.74,118.84,118.42,118.68,25459.0,118.74,118.84,118.42,118.68,25459.0
2019-05-22 10:30:00,118.65,118.69,118.41,118.45,16356.0,118.65,118.69,118.41,118.45,16356.0
2019-05-22 11:00:00,118.47,118.78,118.33,118.78,45131.0,118.47,118.78,118.33,118.78,45131.0
2019-05-22 11:30:00,118.81,118.85,118.49,118.65,18884.0,118.81,118.85,118.49,118.65,18884.0
2019-05-22 12:00:00,118.65,118.66,118.52,118.65,8981.0,118.65,118.66,118.52,118.65,8981.0
2019-05-22 12:30:00,118.66,118.66,118.13,118.27,44293.0,118.66,118.66,118.13,118.27,44293.0
2019-05-22 13:00:00,118.27,118.44,117.95,118.02,41199.0,118.27,118.44,117.95,118.02,41199.0
2019-05-22 13:30:00,118.06,118.33,117.95,118.33,15749.0,118.06,118.33,117.95,118.33,15749.0
2019-05-22 14:00:00,118.31,118.39,118.22,118.27,13168.0,118.31,118.39,118.22,118.27,13168.0
2019-05-22 14:30:00,118.28,118.45,118.08,118.22,33681.0,118.28,118.45,118.08,118.22,33681.0
2019-05-22 15:00:00,118.24,118.4,118.15,118.33,13060.0,118.24,118.4,118.15,118.33,13060.0
2019-05-22 15:30:00,118.32,118.35,118.21,118.26,51633.0,118.32,118.35,118.21,118.26,51633.0
2019-05-23 09:30:00,116.97,117.53,114.5,114.62,78391.0,116.97,117.53,114.5,114.62,78391.0
2019-05-23 10:00:00,114.62,114.83,113.11,113.52,96804.0,114.62,114.83,113.11,113.52,96804.0
2019-05-23 10:30:00,113.54,113.61,112.91,113.31,156093.0,113.54,113.61,112.91,113.31,156093.0
2019-05-23 11:00:00,113.3,113.3,112.6,113.12,130104.0,113.3,113.3,112.6,113.12,130104.0
2019-05-23 11:30:00,113.12,113.42,113.11,113.21,32101.0,113.12,113.42,113.11,113.21,32101.0
2019-05-23 12:00:00,113.2,113.42,113.09,113.42,57527.0,113.2,113.42,113.09,113.42,57527.0
2019-05-23 12:30:00,113.37,113.8,113.07,113.08,45697.0,113.37,113.8,113.07,113.08,45697.0
2019-05-23 13:00:00,113.08,113.26,113.04,113.23,26575.0,113.08,113.26,113.04,113.23,26575.0
2019-05-23 13:30:00,113.22,113.48,113.07,113.11,27131.0,113.22,113.48,113.07,113.11,27131.0
2019-05-23 14:00:00,113.11,113.16,112.95,112.96,23271.0,113.11,113.16,112.95,112.96,23271.0
2019-05-23 14:30:00,112.96,113.13,112.79,113.11,58377.0,112.96,113.13,112.79,113.11,58377.0
2019-05-23 15:00:00,113.15,113.36,113.07,113.19,77564.0,113.15,113.36,113.07,113.19,77564.0
2019-05-23 15:30:00,113.19,113.5,113.12,113.5,150430.0,113.19,113.5,113.12,113.5,150430.0
2019-05-24 09:30:00,114.25,115.0,113.0,113.29,75333.0,114.25,115.0,113.0,113.29,75333.0
2019-05-24 10:00:00,113.37,113.91,113.31,113.79,53509.0,113.37,113.91,113.31,113.79,53509.0
2019-05-24 10:30:00,113.76,114.19,113.59,113.72,37359.0,113.76,114.19,113.59,113.72,37359.0
2019-05-24 11:00:00,113.79,113.92,113.1,113.35,44176.0,113.79,113.92,113.1,113.35,44176.0
2019-05-24 11:30:00,113.38,113.91,113.32,113.9,35509.0,113.38,113.91,113.32,113.9,35509.0
2019-05-24 12:00:00,113.94,114.41,113.89,114.4,29656.0,113.94,114.41,113.89,114.4,29656.0
2019-05-24 12:30:00,114.37,114.63,114.23,114.36,84919.0,114.37,114.63,114.23,114.36,84919.0
2019-05-24 13:00:00,114.41,114.41,114.05,114.11,22026.0,114.41,114.41,114.05,114.11,22026.0
2019-05-24 13:30:00,114.09,114.25,114.04,114.09,45194.0,114.09,114.25,114.04,114.09,45194.0
2019-05-24 14:00:00,114.12,114.14,113.75,114.01,39804.0,114.12,114.14,113.75,114.01,39804.0
2019-05-24 14:30:00,114.05,114.26,114.02,114.25,18730.0,114.05,114.26,114.02,114.25,18730.0
2019-05-24 15:00:00,114.23,114.3,114.13,114.26,29091.0,114.23,114.3,114.13,114.26,29091.0
2019-05-24 15:30:00,114.26,114.3,113.79,113.86,105847.0,114.26,114.3,113.79,113.86,105847.0
2019-05-28 09:30:00,114.47,115.73,113.6,115.71,71814.0,114.47,115.73,113.6,115.71,71814.0
2019-05-28 10:00:00,115.73,115.81,115.1,115.15,30988.0,115.73,115.81,115.1,115.15,30988.0
2019-05-28 10:30:00,115.17,115.21,114.62,114.64,29462.0,115.17,115.21,114.62,114.64,29462.0
2019-05-28 11:00:00,114.59,114.83,114.56,114.59,30196.0,114.59,114.83,114.56,114.59,30196.0
2019-05-28 11:30:00,114.55,114.68,114.33,114.57,34009.0,114.55,114.68,114.33,114.57,34009.0
2019-05-28 12:00:00,114.58,114.58,114.27,114.49,50539.0,114.58,114.58,114.27,114.49,50539.0
2019-05-28 12:30:00,114.49,114.5,114.17,114.17,37456.0,114.49,114.5,114.17,114.17,37456.0
2019-05-28 13:00:00,114.18,114.19,113.99,114.09,38455.0,114.18,114.19,113.99,114.09,38455.0
2019-05-28 13:30:00,114.09,114.1,113.79,113.99,72549.0,114.09,114.1,113.79,113.99,72549.0
2019-05-28 14:00:00,113.98,113.98,113.73,113.8,45089.0,113.98,113.98,113.73,113.8,45089.0
2019-05-28 14:30:00,113.77,113.86,113.37,113.53,38140.0,113.77,113.86,113.37,113.53,38140.0
2019-05-28 15:00:00,113.52,113.75,113.37,113.69,56717.0,113.52,113.75,113.37,113.69,56717.0
2019-05-28 15:30:00,113.67,113.7,113.19,113.19,165895.0,113.67,113.7,113.19,113.19,165895.0
2019-05-29 09:30:00,112.22,112.85,112.14,112.85,37628.0,112.22,112.85,112.14,112.85,37628.0
2019-05-29 10:00:00,112.78,113.23,112.69,112.95,93847.0,112.78,113.23,112.69,112.95,93847.0
2019-05-29 10:30:00,112.95,113.07,112.72,112.89,111985.0,112.95,113.07,112.72,112.89,111985.0
2019-05-29 11:00:00,112.87,113.34,112.87,113.03,48074.0,112.87,113.34,112.87,113.03,48074.0
2019-05-29 11:30:00,113.02,113.09,112.5,112.63,31269.0,113.02,113.09,112.5,112.63,31269.0
2019-05-29 12:00:00,112.61,113.06,112.58,112.97,20010.0,112.61,113.06,112.58,112.97,20010.0
2019-05-29 12:30:00,113.01,113.21,112.97,113.07,16743.0,113.01,113.21,112.97,113.07,16743.0
2019-05-29 13:00:00,113.06,113.48,113.0,113.4,29150.0,113.06,113.48,113.0,113.4,29150.0
2019-05-29 13:30:00,113.4,113.75,113.39,113.58,20347.0,113.4,113.75,113.39,113.58,20347.0
2019-05-29 14:00:00,113.62,113.66,113.38,113.42,20968.0,113.62,113.66,113.38,113.42,20968.0
2019-05-29 14:30:00,113.41,113.41,113.16,113.4,43136.0,113.41,113.41,113.16,113.4,43136.0
2019-05-29 15:00:00,113.38,113.39,113.03,113.17,52787.0,113.38,113.39,113.03,113.17,52787.0
2019-05-29 15:30:00,113.16,113.31,112.86,113.14,149660.0,113.16,113.31,112.86,113.14,149660.0
2019-05-30 09:30:00,113.22,114.06,113.19,113.84,127099.0,113.22,114.06,113.19,113.84,127099.0
2019-05-30 10:00:00,113.78,113.83,113.24,113.5,205222.0,113.78,113.83,113.24,113.5,205222.0
2019-05-30 10:30:00,113.49,113.5,112.71,112.82,60993.0,113.49,113.5,112.71,112.82,60993.0
2019-05-30 11:00:00,112.79,112.81,112.33,112.42,113363.0,112.79,112.81,112.33,112.42,113363.0
2019-05-30 11:30:00,112.4,112.49,112.2,112.23,74536.0,112.4,112.49,112.2,112.23,74536.0
2019-05-30 12:00:00,112.26,112.28,112.0,112.05,71512.0,112.26,112.28,112.0,112.05,71512.0
2019-05-30 12:30:00,112.07,112.36,112.0,112.22,149196.0,112.07,112.36,112.0,112.22,149196.0
2019-05-30 13:00:00,112.19,112.36,112.03,112.11,41744.0,112.19,112.36,112.03,112.11,41744.0
2019-05-30 13:30:00,112.12,112.12,111.43,111.54,178283.0,112.12,112.12,111.43,111.54,178283.0
2019-05-30 14:00:00,111.59,112.06,111.51,111.91,71066.0,111.59,112.06,111.51,111.91,71066.0
2019-05-30 14:30:00,111.87,112.39,111.73,112.37,52278.0,111.87,112.39,111.73,112.37,52278.0
2019-05-30 15:00:00,112.4,112.42,112.02,112.39,62566.0,112.4,112.42,112.02,112.39,62566.0
2019-05-30 15:30:00,112.39,112.7,112.29,112.56,152473.0,112.39,112.7,112.29,112.56,152473.0
2019-05-31 09:30:00,111.58,112.09,111.27,111.5,48233.0,111.58,112.09,111.27,111.5,48233.0
2019-05-31 10:00:00,111.51,111.55,111.02,111.32,58293.0,111.51,111.55,111.02,111.32,58293.0
2019-05-31 10:30:00,111.41,111.7,111.16,111.16,59234.0,111.41,111.7,111.16,111.16,59234.0
2019-05-31 11:00:00,111.16,111.63,110.98,111.52,58434.0,111.16,111.63,110.98,111.52,58434.0
2019-05-31 11:30:00,111.49,111.61,111.24,111.32,36903.0,111.49,111.61,111.24,111.32,36903.0
2019-05-31 12:00:00,111.35,111.45,110.76,110.76,96591.0,111.35,111.45,110.76,110.76,96591.0
2019-05-31 12:30:00,110.84,110.95,110.69,110.69,40715.0,110.84,110.95,110.69,110.69,40715.0
2019-05-31 13:00:00,110.69,110.81,110.57,110.78,26458.0,110.69,110.81,110.57,110.78,26458.0
2019-05-31 13:30:00,110.76,110.97,110.72,110.86,31527.0,110.76,110.97,110.72,110.86,31527.0
2019-05-31 14:00:00,110.91,110.91,110.41,110.53,49359.0,110.91,110.91,110.41,110.53,49359.0
2019-05-31 14:30:00,110.53,110.76,110.44,110.68,47717.0,110.53,110.76,110.44,110.68,47717.0
2019-05-31 15:00:00,110.7,110.73,110.31,110.41,65909.0,110.7,110.73,110.31,110.41,65909.0
2019-05-31 15:30:00,110.41,110.5,110.18,110.28,138321.0,110.41,110.5,110.18,110.28,138321.0
2019-06-03 09:30:00,110.63,111.2,109.81,109.95,136216.0,110.63,111.2,109.81,109.95,136216.0
2019-06-03 10:00:00,109.83,110.19,109.57,110.1,68308.0,109.83,110.19,109.57,110.1,68308.0
2019-06-03 10:30:00,110.14,110.34,109.93,110.14,39288.0,110.14,110.34,109.93,110.14,39288.0
2019-06-03 11:00:00,110.15,110.38,109.95,110.36,24089.0,110.15,110.38,109.95,110.36,24089.0
2019-06-03 11:30:00,110.32,110.38,110.14,110.21,22796.0,110.32,110.38,110.14,110.21,22796.0
2019-06-03 12:00:00,110.2,110.29,109.68,109.74,22799.0,110.2,110.29,109.68,109.74,22799.0
2019-06-03 12:30:00,109.78,109.93,109.56,109.72,23171.0,109.78,109.93,109.56,109.72,23171.0
2019-06-03 13:00:00,109.75,110.26,109.56,109.96,44424.0,109.75,110.26,109.56,109.96,44424.0
2019-06-03 13:30:00,109.96,109.96,109.36,109.65,36047.0,109.96,109.96,109.36,109.65,36047.0
2019-06-03 14:00:00,109.65,109.94,109.52,109.53,36292.0,109.65,109.94,109.52,109.53,36292.0
2019-06-03 14:30:00,109.59,109.72,108.97,109.08,35537.0,109.59,109.72,108.97,109.08,35537.0
2019-06-03 15:00:00,109.08,109.23,108.59,108.75,57833.0,109.08,109.23,108.59,108.75,57833.0
2019-06-03 15:30:00,108.75,109.56,108.6,109.4,134952.0,108.75,109.56,108.6,109.4,134952.0
2019-06-04 09:30:00,110.93,111.91,110.06,110.62,107074.0,110.93,111.91,110.06,110.62,107074.0
2019-06-04 10:00:00,110.59,111.48,110.31,111.34,85918.0,110.59,111.48,110.31,111.34,85918.0
2019-06-04 10:30:00,111.25,111.58,111.22,111.42,48635.0,111.25,111.58,111.22,111.42,48635.0
2019-06-04 11:00:00,111.37,111.96,111.37,111.95,23729.0,111.37,111.96,111.37,111.95,23729.0
2019-06-04 11:30:00,111.95,112.17,111.66,111.75,56227.0,111.95,112.17,111.66,111.75,56227.0
2019-06-04 12:00:00,111.75,111.83,111.25,111.35,43101.0,111.75,111.83,111.25,111.35,43101.0
2019-06-04 12:30:00,111.32,111.77,111.19,111.66,16399.0,111.32,111.77,111.19,111.66,16399.0
2019-06-04 13:00:00,111.68,111.83,111.62,111.72,18395.0,111.68,111.83,111.62,111.72,18395.0
2019-06-04 13:30:00,111.71,111.98,111.55,111.92,26378.0,111.71,111.98,111.55,111.92,26378.0
2019-06-04 14:00:00,111.9,112.0,111.8,111.95,14996.0,111.9,112.0,111.8,111.95,14996.0
2019-06-04 14:30:00,111.98,112.2,111.83,111.92,22208.0,111.98,112.2,111.83,111.92,22208.0
2019-06-04 15:00:00,111.94,112.11,111.85,112.06,26643.0,111.94,112.11,111.85,112.06,26643.0
2019-06-04 15:30:00,112.05,112.2,111.82,112.12,72532.0,112.05,112.2,111.82,112.12,72532.0
2019-06-05 09:30:00,112.4,113.12,111.63,113.01,57846.0,112.4,113.12,111.63,113.01,57846.0
2019-06-05 10:00:00,113.07,113.1,112.63,113.08,21898.0,113.07,113.1,112.63,113.08,21898.0
2019-06-05 10:30:00,113.03,113.03,111.97,112.26,24620.0,113.03,113.03,111.97,112.26,24620.0
2019-06-05 11:00:00,112.3,112.51,111.82,112.4,30136.0,112.3,112.51,111.82,112.4,30136.0
2019-06-05 11:30:00,112.45,112.51,112.2,112.51,13145.0,112.45,112.51,112.2,112.51,13145.0
2019-06-05 12:00:00,112.49,112.49,112.14,112.25,12246.0,112.49,112.49,112.14,112.25,12246.0
2019-06-05 12:30:00,112.29,112.62,112.08,112.4,19144.0,112.29,112.62,112.08,112.4,19144.0
2019-06-05 13:00:00,112.42,112.55,112.24,112.42,18178.0,112.42,112.55,112.24,112.42,18178.0
2019-06-05 13:30:00,112.43,112.45,112.01,112.35,25857.0,112.43,112.45,112.01,112.35,25857.0
2019-06-05 14:00:00,112.34,112.34,111.96,112.06,32677.0,112.34,112.34,111.96,112.06,32677.0
2019-06-05 14:30:00,112.08,112.34,111.99,112.18,27493.0,112.08,112.34,111.99,112.18,27493.0
2019-06-05 15:00:00,112.17,112.25,112.01,112.04,31384.0,112.17,112.25,112.01,112.04,31384.0
2019-06-05 15:30:00,112.01,112.39,111.83,112.34,107003.0,112.01,112.39,111.83,112.34,107003.0
2019-06-06 09:30:00,112.9,113.1,111.71,111.77,50113.0,112.9,113.1,111.71,111.77,50113.0
2019-06-06 10:00:00,111.77,111.95,111.56,111.67,17204.0,111.77,111.95,111.56,111.67,17204.0
2019-06-06 10:30:00,111.64,111.93,111.45,111.7,13897.0,111.64,111.93,111.45,111.7,13897.0
2019-06-06 11:00:00,111.73,111.96,111.5,111.96,15032.0,111.73,111.96,111.5,111.96,15032.0
2019-06-06 11:30:00,111.99,112.25,111.85,111.86,10220.0,111.99,112.25,111.85,111.86,10220.0
2019-06-06 12:00:00,111.85,111.86,111.57,111.75,9373.0,111.85,111.86,111.57,111.75,9373.0
2019-06-06 12:30:00,111.74,111.99,111.74,111.98,7341.0,111.74,111.99,111.74,111.98,7341.0
2019-06-06 13:00:00,111.94,111.99,111.8,111.88,10535.0,111.94,111.99,111.8,111.88,10535.0
2019-06-06 13:30:00,111.9,111.93,111.81,111.86,10557.0,111.9,111.93,111.81,111.86,10557.0
2019-06-06 14:00:00,111.84,111.98,111.79,111.8,16022.0,111.84,111.98,111.79,111.8,16022.0
2019-06-06 14:30:00,111.8,111.95,111.67,111.88,21814.0,111.8,111.95,111.67,111.88,21814.0
2019-06-06 15:00:00,111.88,112.03,111.8,111.96,22740.0,111.88,112.03,111.8,111.96,22740.0
2019-06-06 15:30:00,111.92,112.09,111.81,111.94,53305.0,111.92,112.09,111.81,111.94,53305.0
2019-06-07 09:30:00,112.5,113.65,112.3,112.42,34983.0,112.5,113.65,112.3,112.42,34983.0
2019-06-07 10:00:00,112.46,112.93,112.23,112.93,41474.0,112.46,112.93,112.23,112.93,41474.0
2019-06-07 10:30:00,112.9,113.61,112.89,113.5,23627.0,112.9,113.61,112.89,113.5,23627.0
2019-06-07 11:00:00,113.44,113.6,112.7,112.77,16272.0,113.44,113.6,112.7,112.77,16272.0
2019-06-07 11:30:00,112.76,112.9,112.45,112.65,45658.0,112.76,112.9,112.45,112.65,45658.0
2019-06-07 12:00:00,112.68,112.7,112.39,112.65,25085.0,112.68,112.7,112.39,112.65,25085.0
2019-06-07 12:30:00,112.64,112.67,112.42,112.64,22168.0,112.64,112.67,112.42,112.64,22168.0
2019-06-07 13:00:00,112.65,112.72,112.36,112.41,25241.0,112.65,112.72,112.36,112.41,25241.0
2019-06-07 13:30:00,112.42,112.66,112.4,112.57,11853.0,112.42,112.66,112.4,112.57,11853.0
2019-06-07 14:00:00,112.57,112.62,112.5,112.56,19137.0,112.57,112.62,112.5,112.56,19137.0
2019-06-07 14:30:00,112.58,112.58,112.31,112.46,19722.0,112.58,112.58,112.31,112.46,19722.0
2019-06-07 15:00:00,112.47,112.6,112.4,112.44,31269.0,112.47,112.6,112.4,112.44,31269.0
2019-06-07 15:30:00,112.45,112.46,111.91,111.97,111893.0,112.45,112.46,111.91,111.97,111893.0
2019-06-10 09:30:00,112.52,113.8,112.49,113.63,52962.0,112.52,113.8,112.49,113.63,52962.0
2019-06-10 10:00:00,113.6,114.07,113.51,113.78,63670.0,113.6,114.07,113.51,113.78,63670.0
2019-06-10 10:30:00,113.78,114.22,113.66,113.95,23861.0,113.78,114.22,113.66,113.95,23861.0
2019-06-10 11:00:00,113.91,114.19,113.76,113.91,28426.0,113.91,114.19,113.76,113.91,28426.0
2019-06-10 11:30:00,113.91,114.32,113.91,114.02,35150.0,113.91,114.32,113.91,114.02,35150.0
2019-06-10 12:00:00,114.01,114.11,113.71,113.97,35394.0,114.01,114.11,113.71,113.97,35394.0
2019-06-10 12:30:00,113.96,114.26,113.68,114.06,37833.0,113.96,114.26,113.68,114.06,37833.0
2019-06-10 13:00:00,114.01,114.29,113.95,114.03,19968.0,114.01,114.29,113.95,114.03,19968.0
2019-06-10 13:30:00,114.12,114.22,113.95,114.03,17349.0,114.12,114.22,113.95,114.03,17349.0
2019-06-10 14:00:00,114.0,114.15,113.77,114.06,37938.0,114.0,114.15,113.77,114.06,37938.0
2019-06-10 14:30:00,114.06,114.35,114.06,114.26,34126.0,114.06,114.35,114.06,114.26,34126.0
2019-06-10 15:00:00,114.25,114.54,113.99,114.0,57972.0,114.25,114.54,113.99,114.0,57972.0
2019-06-10 15:30:00,114.0,114.23,113.93,114.04,109596.0,114.0,114.23,113.93,114.04,109596.0
2019-06-11 09:30:00,115.23,115.35,113.68,114.01,50893.0,115.23,115.35,113.68,114.01,50893.0
2019-06-11 10:00:00,114.0,114.2,113.25,113.36,39702.0,114.0,114.2,113.25,113.36,39702.0
2019-06-11 10:30:00,113.42,113.59,113.1,113.32,16179.0,113.42,113.59,113.1,113.32,16179.0
2019-06-11 11:00:00,113.36,113.38,112.31,112.44,76130.0,113.36,113.38,112.31,112.44,76130.0
2019-06-11 11:30:00,112.45,112.49,111.54,112.32,60502.0,112.45,112.49,111.54,112.32,60502.0
2019-06-11 12:00:00,112.32,112.79,112.16,112.65,22281.0,112.32,112.79,112.16,112.65,22281.0
2019-06-11 12:30:00,112.66,112.96,112.61,112.89,26809.0,112.66,112.96,112.61,112.89,26809.0
2019-06-11 13:00:00,112.9,113.1,112.85,112.98,37257.0,112.9,113.1,112.85,112.98,37257.0
2019-06-11 13:30:00,112.98,113.1,112.88,113.09,33350.0,112.98,113.1,112.88,113.09,33350.0
2019-06-11 14:00:00,113.1,113.39,112.98,112.99,51051.0,113.1,113.39,112.98,112.99,51051.0
2019-06-11 14:30:00,112.99,113.05,112.89,112.98,44110.0,112.99,113.05,112.89,112.98,44110.0
2019-06-11 15:00:00,112.98,113.08,112.79,112.97,37660.0,112.98,113.08,112.79,112.97,37660.0
2019-06-11 15:30:00,112.99,113.36,112.96,113.28,115287.0,112.99,113.36,112.96,113.28,115287.0
2019-06-12 09:30:00,113.2,113.76,112.79,113.18,27204.0,113.2,113.76,112.79,113.18,27204.0
2019-06-12 10:00:00,113.23,113.38,112.45,112.45,22557.0,113.23,113.38,112.45,112.45,22557.0
2019-06-12 10:30:00,112.44,113.34,112.41,112.89,26603.0,112.44,113.34,112.41,112.89,26603.0
2019-06-12 11:00:00,112.89,113.01,112.63,112.69,33057.0,112.89,113.01,112.63,112.69,33057.0
2019-06-12 11:30:00,112.71,112.93,112.67,112.73,24049.0,112.71,112.93,112.67,112.73,24049.0
2019-06-12 12:00:00,112.79,112.87,112.61,112.74,18549.0,112.79,112.87,112.61,112.74,18549.0
2019-06-12 12:30:00,112.76,112.86,112.71,112.8,12616.0,112.76,112.86,112.71,112.8,12616.0
2019-06-12 13:00:00,112.8,113.04,112.69,113.04,21960.0,112.8,113.04,112.69,113.04,21960.0
2019-06-12 13:30:00,113.01,113.08,112.96,113.0,14685.0,113.01,113.08,112.96,113.0,14685.0
2019-06-12 14:00:00,113.02,113.13,112.92,113.09,15596.0,113.02,113.13,112.92,113.09,15596.0
2019-06-12 14:30:00,113.09,113.22,113.0,113.12,21673.0,113.09,113.22,113.0,113.12,21673.0
2019-06-12 15:00:00,113.11,113.31,113.11,113.31,17396.0,113.11,113.31,113.11,113.31,17396.0
2019-06-12 15:30:00,113.29,113.3,113.1,113.2,75743.0,113.29,113.3,113.1,113.2,75743.0
2019-06-13 09:30:00,113.76,114.95,113.28,114.41,59982.0,113.76,114.95,113.28,114.41,59982.0
2019-06-13 10:00:00,114.34,114.43,113.83,114.09,42895.0,114.34,114.43,113.83,114.09,42895.0
2019-06-13 10:30:00,114.09,114.09,113.6,113.63,25661.0,114.09,114.09,113.6,113.63,25661.0
2019-06-13 11:00:00,113.65,113.86,113.59,113.65,24407.0,113.65,113.86,113.59,113.65,24407.0
2019-06-13 11:30:00,113.67,113.67,113.43,113.44,28200.0,113.67,113.67,113.43,113.44,28200.0
2019-06-13 12:00:00,113.43,113.53,113.16,113.2,24411.0,113.43,113.53,113.16,113.2,24411.0
2019-06-13 12:30:00,113.2,113.49,113.11,113.45,25149.0,113.2,113.49,113.11,113.45,25149.0
2019-06-13 13:00:00,113.5,113.6,113.36,113.46,23590.0,113.5,113.6,113.36,113.46,23590.0
2019-06-13 13:30:00,113.47,113.5,113.12,113.25,16584.0,113.47,113.5,113.12,113.25,16584.0
2019-06-13 14:00:00,113.18,113.31,113.0,113.01,28187.0,113.18,113.31,113.0,113.01,28187.0
2019-06-13 14:30:00,113.01,113.09,112.85,112.99,41287.0,113.01,113.09,112.85,112.99,41287.0
2019-06-13 15:00:00,112.99,113.01,112.63,112.76,32859.0,112.99,113.01,112.63,112.76,32859.0
2019-06-13 15:30:00,112.74,113.06,112.62,113.0,117940.0,112.74,113.06,112.62,113.0,117940.0
2019-06-14 09:30:00,112.62,112.85,112.35,112.57,53019.0,112.62,112.85,112.35,112.57,53019.0
2019-06-14 10:00:00,112.57,112.85,112.49,112.78,26682.0,112.57,112.85,112.49,112.78,26682.0
2019-06-14 10:30:00,112.73,113.52,112.7,113.05,28782.0,112.73,113.52,112.7,113.05,28782.0
2019-06-14 11:00:00,113.11,113.23,112.69,113.11,25933.0,113.11,113.23,112.69,113.11,25933.0
2019-06-14 11:30:00,113.16,113.3,112.99,113.23,56249.0,113.16,113.3,112.99,113.23,56249.0
2019-06-14 12:00:00,113.24,113.26,112.78,112.78,29542.0,113.24,113.26,112.78,112.78,29542.0
2019-06-14 12:30:00,112.82,113.03,112.81,112.97,10122.0,112.82,113.03,112.81,112.97,10122.0
2019-06-14 13:00:00,113.02,113.14,112.78,112.92,31654.0,113.02,113.14,112.78,112.92,31654.0
2019-06-14 13:30:00,112.91,113.26,112.88,113.24,18236.0,112.91,113.26,112.88,113.24,18236.0
2019-06-14 14:00:00,113.2,113.39,113.15,113.31,24795.0,113.2,113.39,113.15,113.31,24795.0
2019-06-14 14:30:00,113.33,113.43,113.18,113.43,19057.0,113.33,113.43,113.18,113.43,19057.0
2019-06-14 15:00:00,113.4,113.73,113.39,113.65,54852.0,113.4,113.73,113.39,113.65,54852.0
2019-06-14 15:30:00,113.62,113.81,113.32,113.35,103961.0,113.62,113.81,113.32,113.35,103961.0
2019-06-17 09:30:00,113.24,114.0,113.14,113.2,28646.0,113.24,114.0,113.14,113.2,28646.0
2019-06-17 10:00:00,113.24,113.48,113.02,113.12,20992.0,113.24,113.48,113.02,113.12,20992.0
2019-06-17 10:30:00,113.18,113.56,113.11,113.56,30881.0,113.18,113.56,113.11,113.56,30881.0
2019-06-17 11:00:00,113.55,113.73,113.41,113.59,16270.0,113.55,113.73,113.41,113.59,16270.0
2019-06-17 11:30:00,113.59,113.59,113.21,113.41,11963.0,113.59,113.59,113.21,113.41,11963.0
2019-06-17 12:00:00,113.38,113.51,113.31,113.49,8837.0,113.38,113.51,113.31,113.49,8837.0
2019-06-17 12:30:00,113.49,113.64,113.46,113.51,7819.0,113.49,113.64,113.46,113.51,7819.0
2019-06-17 13:00:00,113.51,113.59,113.42,113.45,15354.0,113.51,113.59,113.42,113.45,15354.0
2019-06-17 13:30:00,113.44,113.65,113.43,113.59,9906.0,113.44,113.65,113.43,113.59,9906.0
2019-06-17 14:00:00,113.59,113.94,113.56,113.77,24791.0,113.59,113.94,113.56,113.77,24791.0
2019-06-17 14:30:00,113.75,113.75,113.59,113.67,18567.0,113.75,113.75,113.59,113.67,18567.0
2019-06-17 15:00:00,113.63,113.68,113.49,113.53,16458.0,113.63,113.68,113.49,113.53,16458.0
2019-06-17 15:30:00,113.5,113.54,113.23,113.3,51682.0,113.5,113.54,113.23,113.3,51682.0
2019-06-18 09:30:00,115.53,115.56,114.06,114.68,97422.0,115.53,115.56,114.06,114.68,97422.0
2019-06-18 10:00:00,114.56,114.8,113.89,114.21,53233.0,114.56,114.8,113.89,114.21,53233.0
2019-06-18 10:30:00,114.18,114.25,113.79,114.09,57486.0,114.18,114.25,113.79,114.09,57486.0
2019-06-18 11:00:00,114.06,114.07,113.63,113.68,38219.0,114.06,114.07,113.63,113.68,38219.0
2019-06-18 11:30:00,113.62,113.83,113.04,113.04,41599.0,113.62,113.83,113.04,113.04,41599.0
2019-06-18 12:00:00,113.04,113.41,113.02,113.32,15317.0,113.04,113.41,113.02,113.32,15317.0
2019-06-18 12:30:00,113.27,113.36,113.03,113.09,24138.0,113.27,113.36,113.03,113.09,24138.0
2019-06-18 13:00:00,113.07,113.17,113.04,113.11,18530.0,113.07,113.17,113.04,113.11,18530.0
2019-06-18 13:30:00,113.13,113.23,113.04,113.07,15591.0,113.13,113.23,113.04,113.07,15591.0
2019-06-18 14:00:00,113.1,113.27,113.08,113.16,16960.0,113.1,113.27,113.08,113.16,16960.0
2019-06-18 14:30:00,113.19,113.22,113.0,113.14,39729.0,113.19,113.22,113.0,113.14,39729.0
2019-06-18 15:00:00,113.16,113.24,112.68,112.85,46297.0,113.16,113.24,112.68,112.85,46297.0
2019-06-18 15:30:00,112.81,112.9,112.5,112.73,91576.0,112.81,112.9,112.5,112.73,91576.0
2019-06-19 09:30:00,113.33,113.92,112.07,112.1,29641.0,113.33,113.92,112.07,112.1,29641.0
2019-06-19 10:00:00,112.09,112.58,112.01,112.3,32915.0,112.09,112.58,112.01,112.3,32915.0
2019-06-19 10:30:00,112.32,112.47,112.02,112.02,38583.0,112.32,112.47,112.02,112.02,38583.0
2019-06-19 11:00:00,112.06,112.59,112.01,112.59,84594.0,112.06,112.59,112.01,112.59,84594.0
2019-06-19 11:30:00,112.59,112.62,112.36,112.48,16491.0,112.59,112.62,112.36,112.48,16491.0
2019-06-19 12:00:00,112.53,112.56,112.36,112.4,10368.0,112.53,112.56,112.36,112.4,10368.0
2019-06-19 12:30:00,112.4,112.52,112.36,112.36,7799.0,112.4,112.52,112.36,112.36,7799.0
2019-06-19 13:00:00,112.39,112.41,112.26,112.3,11382.0,112.39,112.41,112.26,112.3,11382.0
2019-06-19 13:30:00,112.33,112.76,112.31,112.44,24329.0,112.33,112.76,112.31,112.44,24329.0
2019-06-19 14:00:00,112.47,113.44,112.31,113.19,55092.0,112.47,113.44,112.31,113.19,55092.0
2019-06-19 14:30:00,113.2,113.36,113.09,113.24,20477.0,113.2,113.36,113.09,113.24,20477.0
2019-06-19 15:00:00,113.26,114.29,113.26,114.17,52198.0,113.26,114.29,113.26,114.17,52198.0
2019-06-19 15:30:00,114.16,114.6,114.0,114.23,73749.0,114.16,114.6,114.0,114.23,73749.0
2019-06-20 09:30:00,116.0,116.0,114.91,115.69,87706.0,116.0,116.0,114.91,115.69,87706.0
2019-06-20 10:00:00,115.73,115.78,114.69,114.8,33609.0,115.73,115.78,114.69,114.8,33609.0
2019-06-20 10:30:00,114.83,115.16,114.49,114.61,62616.0,114.83,115.16,114.49,114.61,62616.0
2019-06-20 11:00:00,114.68,115.27,114.61,114.77,46044.0,114.68,115.27,114.61,114.77,46044.0
2019-06-20 11:30:00,114.77,114.83,114.52,114.52,27934.0,114.77,114.83,114.52,114.52,27934.0
2019-06-20 12:00:00,114.52,114.56,113.68,114.15,26950.0,114.52,114.56,113.68,114.15,26950.0
2019-06-20 12:30:00,114.15,114.51,114.15,114.5,9957.0,114.15,114.51,114.15,114.5,9957.0
2019-06-20 13:00:00,114.5,114.79,114.47,114.74,13684.0,114.5,114.79,114.47,114.74,13684.0
2019-06-20 13:30:00,114.75,114.77,114.29,114.33,13109.0,114.75,114.77,114.29,114.33,13109.0
2019-06-20 14:00:00,114.32,114.57,114.32,114.46,16357.0,114.32,114.57,114.32,114.46,16357.0
2019-06-20 14:30:00,114.46,114.57,113.96,114.22,58692.0,114.46,114.57,113.96,114.22,58692.0
2019-06-20 15:00:00,114.23,114.38,113.91,114.36,42455.0,114.23,114.38,113.91,114.36,42455.0
2019-06-20 15:30:00,114.37,115.02,114.33,114.81,101301.0,114.37,115.02,114.33,114.81,101301.0
2019-06-21 09:30:00,114.83,115.98,114.01,114.34,107240.0,114.83,115.98,114.01,114.34,107240.0
2019-06-21 10:00:00,114.34,114.75,114.27,114.71,21575.0,114.34,114.75,114.27,114.71,21575.0
2019-06-21 10:30:00,114.71,115.12,114.63,114.69,11568.0,114.71,115.12,114.63,114.69,11568.0
2019-06-21 11:00:00,114.7,115.19,114.66,114.81,18383.0,114.7,115.19,114.66,114.81,18383.0
2019-06-21 11:30:00,114.75,114.87,114.38,114.48,13294.0,114.75,114.87,114.38,114.48,13294.0
2019-06-21 12:00:00,114.48,114.56,114.16,114.26,16268.0,114.48,114.56,114.16,114.26,16268.0
2019-06-21 12:30:00,114.31,114.61,114.25,114.35,11892.0,114.31,114.61,114.25,114.35,11892.0
2019-06-21 13:00:00,114.32,114.55,114.29,114.54,14499.0,114.32,114.55,114.29,114.54,14499.0
2019-06-21 13:30:00,114.52,114.53,114.2,114.41,38345.0,114.52,114.53,114.2,114.41,38345.0
2019-06-21 14:00:00,114.44,114.66,114.44,114.62,16746.0,114.44,114.66,114.44,114.62,16746.0
2019-06-21 14:30:00,114.62,114.73,114.46,114.59,28228.0,114.62,114.73,114.46,114.59,28228.0
2019-06-21 15:00:00,114.61,114.81,114.5,114.76,19909.0,114.61,114.81,114.5,114.76,19909.0
2019-06-21 15:30:00,114.76,115.04,114.01,114.17,196628.0,114.76,115.04,114.01,114.17,196628.0
2019-06-24 09:30:00,114.63,114.8,113.23,113.28,81433.0,114.63,114.8,113.23,113.28,81433.0
2019-06-24 10:00:00,113.51,113.87,113.37,113.57,30985.0,113.51,113.87,113.37,113.57,30985.0
2019-06-24 10:30:00,113.64,113.87,113.42,113.64,35639.0,113.64,113.87,113.42,113.64,35639.0
2019-06-24 11:00:00,113.67,114.07,113.56,114.07,11204.0,113.67,114.07,113.56,114.07,11204.0
2019-06-24 11:30:00,114.09,114.17,113.88,113.9,9507.0,114.09,114.17,113.88,113.9,9507.0
2019-06-24 12:00:00,113.94,113.98,113.79,113.85,31113.0,113.94,113.98,113.79,113.85,31113.0
2019-06-24 12:30:00,113.86,113.99,113.77,113.83,16448.0,113.86,113.99,113.77,113.83,16448.0
2019-06-24 13:00:00,113.83,113.95,113.83,113.9,17421.0,113.83,113.95,113.83,113.9,17421.0
2019-06-24 13:30:00,113.9,113.91,113.58,113.63,10294.0,113.9,113.91,113.58,113.63,10294.0
2019-06-24 14:00:00,113.65,113.72,113.55,113.63,11068.0,113.65,113.72,113.55,113.63,11068.0
2019-06-24 14:30:00,113.63,113.78,113.59,113.78,11446.0,113.63,113.78,113.59,113.78,11446.0
2019-06-24 15:00:00,113.79,114.16,113.76,113.93,47099.0,113.79,114.16,113.76,113.93,47099.0
2019-06-24 15:30:00,113.91,114.06,113.77,113.94,77663.0,113.91,114.06,113.77,113.94,77663.0
2019-06-25 09:30:00,113.99,114.46,113.75,114.25,26334.0,113.99,114.46,113.75,114.25,26334.0
2019-06-25 10:00:00,114.29,114.47,114.04,114.34,33475.0,114.29,114.47,114.04,114.34,33475.0
2019-06-25 10:30:00,114.39,114.41,113.64,113.76,11907.0,114.39,114.41,113.64,113.76,11907.0
2019-06-25 11:00:00,113.64,114.41,113.63,114.24,98236.0,113.64,114.41,113.63,114.24,98236.0
2019-06-25 11:30:00,114.23,114.32,114.17,114.24,18942.0,114.23,114.32,114.17,114.24,18942.0
2019-06-25 12:00:00,114.24,114.33,114.2,114.33,12755.0,114.24,114.33,114.2,114.33,12755.0
2019-06-25 12:30:00,114.27,114.28,114.1,114.23,62517.0,114.27,114.28,114.1,114.23,62517.0
2019-06-25 13:00:00,114.22,114.42,113.99,114.34,61845.0,114.22,114.42,113.99,114.34,61845.0
2019-06-25 13:30:00,114.33,114.48,114.26,114.29,22012.0,114.33,114.48,114.26,114.29,22012.0
2019-06-25 14:00:00,114.33,114.41,114.09,114.16,21297.0,114.33,114.41,114.09,114.16,21297.0
2019-06-25 14:30:00,114.16,114.25,113.73,114.2,29306.0,114.16,114.25,113.73,114.2,29306.0
2019-06-25 15:00:00,114.19,114.29,113.98,114.14,31472.0,114.19,114.29,113.98,114.14,31472.0
2019-06-25 15:30:00,114.15,114.32,114.06,114.15,125912.0,114.15,114.32,114.06,114.15,125912.0
2019-06-26 09:30:00,114.58,115.42,114.26,114.44,58107.0,114.58,115.42,114.26,114.44,58107.0
2019-06-26 10:00:00,114.32,114.53,113.76,113.86,21587.0,114.32,114.53,113.76,113.86,21587.0
2019-06-26 10:30:00,113.81,114.49,113.79,114.26,28343.0,113.81,114.49,113.79,114.26,28343.0
2019-06-26 11:00:00,114.24,114.35,113.98,114.31,11977.0,114.24,114.35,113.98,114.31,11977.0
2019-06-26 11:30:00,114.26,114.38,114.1,114.34,9225.0,114.26,114.38,114.1,114.34,9225.0
2019-06-26 12:00:00,114.37,114.55,114.3,114.51,25075.0,114.37,114.55,114.3,114.51,25075.0
2019-06-26 12:30:00,114.51,114.78,114.45,114.74,10566.0,114.51,114.78,114.45,114.74,10566.0
2019-06-26 13:00:00,114.68,114.75,114.62,114.67,11261.0,114.68,114.75,114.62,114.67,11261.0
2019-06-26 13:30:00,114.62,114.62,114.32,114.48,11810.0,114.62,114.62,114.32,114.48,11810.0
2019-06-26 14:00:00,114.47,114.52,114.0,114.18,16716.0,114.47,114.52,114.0,114.18,16716.0
2019-06-26 14:30:00,114.16,114.28,114.0,114.28,15537.0,114.16,114.28,114.0,114.28,15537.0
2019-06-26 15:00:00,114.26,114.28,114.06,114.11,16477.0,114.26,114.28,114.06,114.11,16477.0
2019-06-26 15:30:00,114.11,114.22,113.84,113.95,76697.0,114.11,114.22,113.84,113.95,76697.0
2019-06-27 09:30:00,114.57,115.39,114.24,115.37,46626.0,114.57,115.39,114.24,115.37,46626.0
2019-06-27 10:00:00,115.32,115.78,114.9,115.67,26155.0,115.32,115.78,114.9,115.67,26155.0
2019-06-27 10:30:00,115.66,116.03,115.63,115.83,77364.0,115.66,116.03,115.63,115.83,77364.0
2019-06-27 11:00:00,115.75,115.82,115.44,115.65,46879.0,115.75,115.82,115.44,115.65,46879.0
2019-06-27 11:30:00,115.67,115.79,115.6,115.72,40453.0,115.67,115.79,115.6,115.72,40453.0
2019-06-27 12:00:00,115.67,115.77,115.46,115.48,17715.0,115.67,115.77,115.46,115.48,17715.0
2019-06-27 12:30:00,115.43,115.63,115.4,115.59,75874.0,115.43,115.63,115.4,115.59,75874.0
2019-06-27 13:00:00,115.59,115.62,115.44,115.49,11454.0,115.59,115.62,115.44,115.49,11454.0
2019-06-27 13:30:00,115.49,115.6,115.46,115.54,7212.0,115.49,115.6,115.46,115.54,7212.0
2019-06-27 14:00:00,115.58,115.64,115.39,115.55,37435.0,115.58,115.64,115.39,115.55,37435.0
2019-06-27 14:30:00,115.56,115.63,115.25,115.31,24469.0,115.56,115.63,115.25,115.31,24469.0
2019-06-27 15:00:00,115.31,115.57,115.3,115.42,37978.0,115.31,115.57,115.3,115.42,37978.0
2019-06-27 15:30:00,115.4,115.4,115.06,115.25,88789.0,115.4,115.4,115.06,115.25,88789.0
2019-06-28 09:30:00,115.74,116.29,115.47,115.51,90096.0,115.74,116.29,115.47,115.51,90096.0
2019-06-28 10:00:00,115.52,115.53,115.04,115.22,18569.0,115.52,115.53,115.04,115.22,18569.0
2019-06-28 10:30:00,115.25,115.57,115.13,115.53,22424.0,115.25,115.57,115.13,115.53,22424.0
2019-06-28 11:00:00,115.53,115.78,115.2,115.75,36513.0,115.53,115.78,115.2,115.75,36513.0
2019-06-28 11:30:00,115.75,115.75,115.42,115.42,13571.0,115.75,115.75,115.42,115.42,13571.0
2019-06-28 12:00:00,115.45,115.6,115.32,115.51,18928.0,115.45,115.6,115.32,115.51,18928.0
2019-06-28 12:30:00,115.49,115.49,115.31,115.41,12844.0,115.49,115.49,115.31,115.41,12844.0
2019-06-28 13:00:00,115.41,115.42,115.26,115.29,10981.0,115.41,115.42,115.26,115.29,10981.0
2019-06-28 13:30:00,115.28,115.3,115.03,115.07,25516.0,115.28,115.3,115.03,115.07,25516.0
2019-06-28 14:00:00,115.06,115.11,114.85,115.05,27367.0,115.06,115.11,114.85,115.05,27367.0
2019-06-28 14:30:00,115.06,115.16,114.99,115.01,31528.0,115.06,115.16,114.99,115.01,31528.0
2019-06-28 15:00:00,115.03,115.08,114.96,114.99,29637.0,115.03,115.08,114.96,114.99,29637.0
2019-06-28 15:30:00,115.0,115.7,115.0,115.67,218794.0,115.0,115.7,115.0,115.67,218794.0
2019-07-01 09:30:00,117.42,117.42,116.43,116.56,101441.0,117.42,117.42,116.43,116.56,101441.0
2019-07-01 10:00:00,116.62,117.03,116.62,116.82,51819.0,116.62,117.03,116.62,116.82,51819.0
2019-07-01 10:30:00,116.82,117.37,116.82,117.31,40243.0,116.82,117.37,116.82,117.31,40243.0
2019-07-01 11:00:00,117.35,117.36,117.17,117.26,20242.0,117.35,117.36,117.17,117.26,20242.0
2019-07-01 11:30:00,117.28,117.4,117.18,117.32,29382.0,117.28,117.4,117.18,117.32,29382.0
2019-07-01 12:00:00,117.36,117.95,117.36,117.76,68016.0,117.36,117.95,117.36,117.76,68016.0
2019-07-01 12:30:00,117.82,118.08,117.41,117.43,50974.0,117.82,118.08,117.41,117.43,50974.0
2019-07-01 13:00:00,117.47,118.06,117.46,117.92,51908.0,117.47,118.06,117.46,117.92,51908.0
2019-07-01 13:30:00,117.91,118.1,117.75,117.96,26002.0,117.91,118.1,117.75,117.96,26002.0
2019-07-01 14:00:00,117.98,117.98,117.7,117.81,30173.0,117.98,117.98,117.7,117.81,30173.0
2019-07-01 14:30:00,117.75,117.82,117.49,117.62,37633.0,117.75,117.82,117.49,117.62,37633.0
2019-07-01 15:00:00,117.62,117.83,117.62,117.79,34374.0,117.62,117.83,117.62,117.79,34374.0
2019-07-01 15:30:00,117.8,117.89,117.71,117.78,93915.0,117.8,117.89,117.71,117.78,93915.0
2019-07-02 09:30:00,118.4,118.42,117.71,118.3,45648.0,118.4,118.42,117.71,118.3,45648.0
2019-07-02 10:00:00,118.25,118.83,118.24,118.54,27934.0,118.25,118.83,118.24,118.54,27934.0
2019-07-02 10:30:00,118.62,119.44,118.6,119.14,58813.0,118.62,119.44,118.6,119.14,58813.0
2019-07-02 11:00:00,119.16,119.38,119.03,119.24,41792.0,119.16,119.38,119.03,119.24,41792.0
2019-07-02 11:30:00,119.28,119.34,118.96,119.06,26724.0,119.28,119.34,118.96,119.06,26724.0
2019-07-02 12:00:00,119.08,119.13,118.88,118.99,21305.0,119.08,119.13,118.88,118.99,21305.0
2019-07-02 12:30:00,118.99,119.36,118.77,119.0,45165.0,118.99,119.36,118.77,119.0,45165.0
2019-07-02 13:00:00,118.97,119.23,118.93,119.23,15173.0,118.97,119.23,118.93,119.23,15173.0
2019-07-02 13:30:00,119.24,119.38,119.2,119.29,21006.0,119.24,119.38,119.2,119.29,21006.0
2019-07-02 14:00:00,119.29,119.34,119.12,119.29,21867.0,119.29,119.34,119.12,119.29,21867.0
2019-07-02 14:30:00,119.29,119.39,119.0,119.0,19105.0,119.29,119.39,119.0,119.0,19105.0
2019-07-02 15:00:00,119.03,119.41,119.01,119.23,49870.0,119.03,119.41,119.01,119.23,49870.0
2019-07-02 15:30:00,119.28,119.42,119.12,119.26,83889.0,119.28,119.42,119.12,119.26,83889.0
2019-07-03 09:30:00,119.7,119.78,119.23,119.23,37502.0,119.7,119.78,119.23,119.23,37502.0
2019-07-03 10:00:00,119.3,120.06,119.01,120.06,64837.0,119.3,120.06,119.01,120.06,64837.0
2019-07-03 10:30:00,120.02,120.68,120.01,120.55,63187.0,120.02,120.68,120.01,120.55,63187.0
2019-07-03 11:00:00,120.55,120.62,120.17,120.35,21059.0,120.55,120.62,120.17,120.35,21059.0
2019-07-03 11:30:00,120.38,120.43,119.86,120.04,33293.0,120.38,120.43,119.86,120.04,33293.0
2019-07-03 12:00:00,120.04,120.19,119.8,119.81,27150.0,120.04,120.19,119.8,119.81,27150.0
2019-07-03 12:30:00,119.8,119.8,119.39,119.46,53883.0,119.8,119.8,119.39,119.46,53883.0
2019-07-05 09:30:00,119.38,119.38,117.88,117.93,58865.0,119.38,119.38,117.88,117.93,58865.0
2019-07-05 10:00:00,117.86,118.46,117.86,118.23,33960.0,117.86,118.46,117.86,118.23,33960.0
2019-07-05 10:30:00,118.21,118.31,117.88,118.03,24498.0,118.21,118.31,117.88,118.03,24498.0
2019-07-05 11:00:00,118.11,118.59,118.07,118.49,24069.0,118.11,118.59,118.07,118.49,24069.0
2019-07-05 11:30:00,118.51,118.78,118.41,118.75,15186.0,118.51,118.78,118.41,118.75,15186.0
2019-07-05 12:00:00,118.71,118.88,118.62,118.78,19800.0,118.71,118.88,118.62,118.78,19800.0
2019-07-05 12:30:00,118.78,119.01,118.75,118.97,17101.0,118.78,119.01,118.75,118.97,17101.0
2019-07-05 13:00:00,118.96,119.07,118.78,118.95,20459.0,118.96,119.07,118.78,118.95,20459.0
2019-07-05 13:30:00,118.97,119.08,118.83,118.83,28564.0,118.97,119.08,118.83,118.83,28564.0
2019-07-05 14:00:00,118.87,119.08,118.85,119.05,15263.0,118.87,119.08,118.85,119.05,15263.0
2019-07-05 14:30:00,119.08,119.24,119.05,119.22,17995.0,119.08,119.24,119.05,119.22,17995.0
2019-07-05 15:00:00,119.22,119.28,119.04,119.21,33731.0,119.22,119.28,119.04,119.21,33731.0
2019-07-05 15:30:00,119.28,119.58,119.22,119.57,111258.0,119.28,119.58,119.22,119.57,111258.0
2019-07-08 09:30:00,119.44,120.1,119.1,119.88,34462.0,119.44,120.1,119.1,119.88,34462.0
2019-07-08 10:00:00,119.96,120.6,119.81,120.1,67285.0,119.96,120.6,119.81,120.1,67285.0
2019-07-08 10:30:00,120.08,120.57,120.02,120.48,29605.0,120.08,120.57,120.02,120.48,29605.0
2019-07-08 11:00:00,120.49,120.52,120.11,120.12,23752.0,120.49,120.52,120.11,120.12,23752.0
2019-07-08 11:30:00,120.14,120.15,119.66,119.66,15744.0,120.14,120.15,119.66,119.66,15744.0
2019-07-08 12:00:00,119.72,119.72,119.48,119.53,12385.0,119.72,119.72,119.48,119.53,12385.0
2019-07-08 12:30:00,119.56,119.69,119.5,119.6,8725.0,119.56,119.69,119.5,119.6,8725.0
2019-07-08 13:00:00,119.6,119.76,119.51,119.67,12701.0,119.6,119.76,119.51,119.67,12701.0
2019-07-08 13:30:00,119.69,119.74,119.64,119.71,13892.0,119.69,119.74,119.64,119.71,13892.0
2019-07-08 14:00:00,119.74,119.93,119.58,119.91,24989.0,119.74,119.93,119.58,119.91,24989.0
2019-07-08 14:30:00,119.89,120.04,119.87,119.97,22618.0,119.89,120.04,119.87,119.97,22618.0
2019-07-08 15:00:00,119.99,120.21,119.96,120.12,35975.0,119.99,120.21,119.96,120.12,35975.0
2019-07-08 15:30:00,120.12,120.31,120.05,120.27,125616.0,120.12,120.31,120.05,120.27,125616.0
2019-07-09 09:30:00,119.69,120.15,119.3,119.48,59186.0,119.69,120.15,119.3,119.48,59186.0
2019-07-09 10:00:00,119.41,119.5,119.19,119.29,86004.0,119.41,119.5,119.19,119.29,86004.0
2019-07-09 10:30:00,119.3,119.46,119.25,119.44,55155.0,119.3,119.46,119.25,119.44,55155.0
2019-07-09 11:00:00,119.43,119.51,119.26,119.26,30195.0,119.43,119.51,119.26,119.26,30195.0
2019-07-09 11:30:00,119.27,119.48,119.07,119.44,31622.0,119.27,119.48,119.07,119.44,31622.0
2019-07-09 12:00:00,119.42,119.43,119.16,119.17,17657.0,119.42,119.43,119.16,119.17,17657.0
2019-07-09 12:30:00,119.18,119.26,119.14,119.16,14083.0,119.18,119.26,119.14,119.16,14083.0
2019-07-09 13:00:00,119.11,119.43,119.1,119.42,15521.0,119.11,119.43,119.1,119.42,15521.0
2019-07-09 13:30:00,119.42,119.48,119.36,119.48,10443.0,119.42,119.48,119.36,119.48,10443.0
2019-07-09 14:00:00,119.49,119.73,119.46,119.7,28641.0,119.49,119.73,119.46,119.7,28641.0
2019-07-09 14:30:00,119.7,119.92,119.65,119.86,17935.0,119.7,119.92,119.65,119.86,17935.0
2019-07-09 15:00:00,119.85,119.95,119.77,119.92,23092.0,119.85,119.95,119.77,119.92,23092.0
2019-07-09 15:30:00,119.9,120.25,119.9,120.23,63667.0,119.9,120.25,119.9,120.23,63667.0
2019-07-10 09:30:00,120.69,120.99,119.62,120.63,46692.0,120.69,120.99,119.62,120.63,46692.0
2019-07-10 10:00:00,120.68,120.82,120.48,120.51,29954.0,120.68,120.82,120.48,120.51,29954.0
2019-07-10 10:30:00,120.49,120.56,119.89,119.89,33825.0,120.49,120.56,119.89,119.89,33825.0
2019-07-10 11:00:00,119.84,119.93,119.68,119.91,53354.0,119.84,119.93,119.68,119.91,53354.0
2019-07-10 11:30:00,119.9,120.19,119.68,120.19,39728.0,119.9,120.19,119.68,120.19,39728.0
2019-07-10 12:00:00,120.19,120.33,120.16,120.17,19118.0,120.19,120.33,120.16,120.17,19118.0
2019-07-10 12:30:00,120.2,120.4,120.2,120.27,14715.0,120.2,120.4,120.2,120.27,14715.0
2019-07-10 13:00:00,120.31,120.35,120.24,120.25,15699.0,120.31,120.35,120.24,120.25,15699.0
2019-07-10 13:30:00,120.25,120.34,120.11,120.11,16214.0,120.25,120.34,120.11,120.11,16214.0
2019-07-10 14:00:00,120.18,120.26,119.72,119.72,30526.0,120.18,120.26,119.72,119.72,30526.0
2019-07-10 14:30:00,119.75,119.88,119.7,119.85,23732.0,119.75,119.88,119.7,119.85,23732.0
2019-07-10 15:00:00,119.84,119.95,119.71,119.83,33516.0,119.84,119.95,119.71,119.83,33516.0
2019-07-10 15:30:00,119.84,120.03,119.69,119.74,74220.0,119.84,120.03,119.69,119.74,74220.0
2019-07-11 09:30:00,120.05,120.29,119.31,119.37,37632.0,120.05,120.29,119.31,119.37,37632.0
2019-07-11 10:00:00,119.41,119.51,118.87,118.89,42504.0,119.41,119.51,118.87,118.89,42504.0
2019-07-11 10:30:00,118.89,119.67,118.8,119.67,284656.0,118.89,119.67,118.8,119.67,284656.0
2019-07-11 11:00:00,119.62,120.17,119.61,120.13,132737.0,119.62,120.17,119.61,120.13,132737.0
2019-07-11 11:30:00,120.15,120.3,120.0,120.14,45016.0,120.15,120.3,120.0,120.14,45016.0
2019-07-11 12:00:00,120.14,120.16,119.7,119.8,37856.0,120.14,120.16,119.7,119.8,37856.0
2019-07-11 12:30:00,119.81,119.83,119.62,119.71,25149.0,119.81,119.83,119.62,119.71,25149.0
2019-07-11 13:00:00,119.71,119.73,119.21,119.23,23013.0,119.71,119.73,119.21,119.23,23013.0
2019-07-11 13:30:00,119.24,119.41,119.24,119.37,20666.0,119.24,119.41,119.24,119.37,20666.0
2019-07-11 14:00:00,119.39,119.4,119.1,119.18,28474.0,119.39,119.4,119.1,119.18,28474.0
2019-07-11 14:30:00,119.19,119.4,119.16,119.4,26665.0,119.19,119.4,119.16,119.4,26665.0
2019-07-11 15:00:00,119.41,119.52,119.24,119.27,46777.0,119.41,119.52,119.24,119.27,46777.0
2019-07-11 15:30:00,119.26,119.3,119.14,119.22,149259.0,119.26,119.3,119.14,119.22,149259.0
2019-07-12 09:30:00,119.81,119.81,118.78,118.88,84252.0,119.81,119.81,118.78,118.88,84252.0
2019-07-12 10:00:00,118.9,119.53,118.9,118.99,34969.0,118.9,119.53,118.9,118.99,34969.0
2019-07-12 10:30:00,118.97,119.04,118.63,118.73,34094.0,118.97,119.04,118.63,118.73,34094.0
2019-07-12 11:00:00,118.7,118.73,118.3,118.4,50921.0,118.7,118.73,118.3,118.4,50921.0
2019-07-12 11:30:00,118.44,118.56,118.35,118.48,49914.0,118.44,118.56,118.35,118.48,49914.0
2019-07-12 12:00:00,118.51,118.74,118.49,118.62,63367.0,118.51,118.74,118.49,118.62,63367.0
2019-07-12 12:30:00,118.62,118.78,118.55,118.69,31850.0,118.62,118.78,118.55,118.69,31850.0
2019-07-12 13:00:00,118.68,118.73,118.55,118.7,21956.0,118.68,118.73,118.55,118.7,21956.0
2019-07-12 13:30:00,118.72,118.84,118.61,118.84,47512.0,118.72,118.84,118.61,118.84,47512.0
2019-07-12 14:00:00,118.84,118.85,118.73,118.82,22058.0,118.84,118.85,118.73,118.82,22058.0
2019-07-12 14:30:00,118.81,118.99,118.8,118.94,21687.0,118.81,118.99,118.8,118.94,21687.0
2019-07-12 15:00:00,118.95,118.99,118.8,118.82,31454.0,118.95,118.99,118.8,118.82,31454.0
2019-07-12 15:30:00,118.82,118.95,118.74,118.78,112862.0,118.82,118.95,118.74,118.78,112862.0
2019-07-15 09:30:00,118.86,118.98,117.87,118.31,83355.0,118.86,118.98,117.87,118.31,83355.0
2019-07-15 10:00:00,118.34,118.41,117.79,118.08,90051.0,118.34,118.41,117.79,118.08,90051.0
2019-07-15 10:30:00,118.06,118.19,117.7,117.77,102582.0,118.06,118.19,117.7,117.77,102582.0
2019-07-15 11:00:00,117.73,117.93,117.35,117.39,108131.0,117.73,117.93,117.35,117.39,108131.0
2019-07-15 11:30:00,117.39,117.42,116.77,116.81,90662.0,117.39,117.42,116.77,116.81,90662.0
2019-07-15 12:00:00,116.86,117.47,116.83,117.29,35794.0,116.86,117.47,116.83,117.29,35794.0
2019-07-15 12:30:00,117.31,117.69,117.23,117.46,34589.0,117.31,117.69,117.23,117.46,34589.0
2019-07-15 13:00:00,117.46,117.49,117.07,117.24,41206.0,117.46,117.49,117.07,117.24,41206.0
2019-07-15 13:30:00,117.26,117.41,117.0,117.0,32678.0,117.26,117.41,117.0,117.0,32678.0
2019-07-15 14:00:00,116.99,117.31,116.95,117.23,34944.0,116.99,117.31,116.95,117.23,34944.0
2019-07-15 14:30:00,117.23,117.71,117.19,117.67,43782.0,117.23,117.71,117.19,117.67,43782.0
2019-07-15 15:00:00,117.69,117.88,117.65,117.71,50457.0,117.69,117.88,117.65,117.71,50457.0
2019-07-15 15:30:00,117.7,117.87,117.56,117.63,132143.0,117.7,117.87,117.56,117.63,132143.0
2019-07-16 09:30:00,116.24,116.44,114.59,115.42,152347.0,116.24,116.44,114.59,115.42,152347.0
2019-07-16 10:00:00,115.37,115.65,115.03,115.42,84551.0,115.37,115.65,115.03,115.42,84551.0
2019-07-16 10:30:00,115.42,115.99,115.4,115.91,57273.0,115.42,115.99,115.4,115.91,57273.0
2019-07-16 11:00:00,115.9,116.15,115.88,116.03,50630.0,115.9,116.15,115.88,116.03,50630.0
2019-07-16 11:30:00,116.06,116.13,115.46,115.5,46299.0,116.06,116.13,115.46,115.5,46299.0
2019-07-16 12:00:00,115.47,115.61,115.29,115.42,60975.0,115.47,115.61,115.29,115.42,60975.0
2019-07-16 12:30:00,115.43,115.77,115.38,115.75,39005.0,115.43,115.77,115.38,115.75,39005.0
2019-07-16 13:00:00,115.74,116.14,115.72,116.03,28695.0,115.74,116.14,115.72,116.03,28695.0
2019-07-16 13:30:00,116.03,116.19,115.93,115.96,36971.0,116.03,116.19,115.93,115.96,36971.0
2019-07-16 14:00:00,115.96,116.06,115.93,116.01,32488.0,115.96,116.06,115.93,116.01,32488.0
2019-07-16 14:30:00,116.0,116.2,115.92,116.12,32332.0,116.0,116.2,115.92,116.12,32332.0
2019-07-16 15:00:00,116.12,116.34,116.11,116.13,67495.0,116.12,116.34,116.11,116.13,67495.0
2019-07-16 15:30:00,116.13,116.36,116.13,116.24,139800.0,116.13,116.36,116.13,116.24,139800.0
2019-07-17 09:30:00,116.66,117.59,116.12,117.28,86450.0,116.66,117.59,116.12,117.28,86450.0
2019-07-17 10:00:00,117.31,117.47,116.87,117.0,51823.0,117.31,117.47,116.87,117.0,51823.0
2019-07-17 10:30:00,116.97,117.1,116.71,116.82,34183.0,116.97,117.1,116.71,116.82,34183.0
2019-07-17 11:00:00,116.83,117.08,116.83,116.83,35968.0,116.83,117.08,116.83,116.83,35968.0
2019-07-17 11:30:00,116.83,116.92,116.54,116.77,30031.0,116.83,116.92,116.54,116.77,30031.0
2019-07-17 12:00:00,116.75,116.81,116.58,116.8,38775.0,116.75,116.81,116.58,116.8,38775.0
2019-07-17 12:30:00,116.81,116.99,116.8,116.89,41736.0,116.81,116.99,116.8,116.89,41736.0
2019-07-17 13:00:00,116.87,116.94,116.64,116.85,20141.0,116.87,116.94,116.64,116.85,20141.0
2019-07-17 13:30:00,116.84,116.98,116.8,116.93,22905.0,116.84,116.98,116.8,116.93,22905.0
2019-07-17 14:00:00,116.94,117.02,116.85,117.0,32110.0,116.94,117.02,116.85,117.0,32110.0
2019-07-17 14:30:00,116.99,117.05,116.66,116.7,34521.0,116.99,117.05,116.66,116.7,34521.0
2019-07-17 15:00:00,116.71,116.71,116.29,116.29,60937.0,116.71,116.71,116.29,116.29,60937.0
2019-07-17 15:30:00,116.29,116.56,115.72,115.98,184609.0,116.29,116.56,115.72,115.98,184609.0
2019-07-18 09:30:00,115.7,116.62,115.33,116.45,50034.0,115.7,116.62,115.33,116.45,50034.0
2019-07-18 10:00:00,116.39,116.42,115.86,116.13,110899.0,116.39,116.42,115.86,116.13,110899.0
2019-07-18 10:30:00,116.13,116.33,115.83,116.15,35634.0,116.13,116.33,115.83,116.15,35634.0
2019-07-18 11:00:00,116.13,116.16,115.89,115.93,26485.0,116.13,116.16,115.89,115.93,26485.0
2019-07-18 11:30:00,115.92,115.99,115.62,115.82,33903.0,115.92,115.99,115.62,115.82,33903.0
2019-07-18 12:00:00,115.82,115.91,115.67,115.75,26165.0,115.82,115.91,115.67,115.75,26165.0
2019-07-18 12:30:00,115.74,116.03,115.7,116.02,16584.0,115.74,116.03,115.7,116.02,16584.0
2019-07-18 13:00:00,116.02,116.39,116.02,116.33,21352.0,116.02,116.39,116.02,116.33,21352.0
2019-07-18 13:30:00,116.32,116.51,116.28,116.37,24495.0,116.32,116.51,116.28,116.37,24495.0
2019-07-18 14:00:00,116.44,117.06,116.4,117.03,29678.0,116.44,117.06,116.4,117.03,29678.0
2019-07-18 14:30:00,117.05,117.29,117.01,117.23,22644.0,117.05,117.29,117.01,117.23,22644.0
2019-07-18 15:00:00,117.21,117.32,116.73,116.87,26900.0,117.21,117.32,116.73,116.87,26900.0
2019-07-18 15:30:00,116.86,117.03,116.77,116.88,95384.0,116.86,117.03,116.77,116.88,95384.0
2019-07-19 09:30:00,117.6,117.71,116.72,117.44,62218.0,117.6,117.71,116.72,117.44,62218.0
2019-07-19 10:00:00,117.52,117.95,117.43,117.86,52228.0,117.52,117.95,117.43,117.86,52228.0
2019-07-19 10:30:00,117.81,117.83,117.56,117.74,45697.0,117.81,117.83,117.56,117.74,45697.0
2019-07-19 11:00:00,117.75,117.89,117.65,117.74,40255.0,117.75,117.89,117.65,117.74,40255.0
2019-07-19 11:30:00,117.74,117.8,117.18,117.33,44047.0,117.74,117.8,117.18,117.33,44047.0
2019-07-19 12:00:00,117.35,117.82,117.35,117.76,22354.0,117.35,117.82,117.35,117.76,22354.0
2019-07-19 12:30:00,117.74,117.87,117.68,117.69,20782.0,117.74,117.87,117.68,117.69,20782.0
2019-07-19 13:00:00,117.7,117.72,117.45,117.55,15566.0,117.7,117.72,117.45,117.55,15566.0
2019-07-19 13:30:00,117.57,117.63,117.47,117.54,14468.0,117.57,117.63,117.47,117.54,14468.0
2019-07-19 14:00:00,117.56,117.69,117.26,117.32,47290.0,117.56,117.69,117.26,117.32,47290.0
2019-07-19 14:30:00,117.35,117.4,117.07,117.15,30103.0,117.35,117.4,117.07,117.15,30103.0
2019-07-19 15:00:00,117.14,117.14,116.41,116.45,38629.0,117.14,117.14,116.41,116.45,38629.0
2019-07-19 15:30:00,116.45,116.47,116.02,116.07,76735.0,116.45,116.47,116.02,116.07,76735.0
2019-07-22 09:30:00,116.43,118.0,116.37,116.71,29443.0,116.43,118.0,116.37,116.71,29443.0
2019-07-22 10:00:00,116.66,116.77,115.99,116.37,30194.0,116.66,116.77,115.99,116.37,30194.0
2019-07-22 10:30:00,116.48,116.55,115.58,115.91,35428.0,116.48,116.55,115.58,115.91,35428.0
2019-07-22 11:00:00,115.9,115.97,115.44,115.49,42768.0,115.9,115.97,115.44,115.49,42768.0
2019-07-22 11:30:00,115.5,115.91,115.49,115.89,32284.0,115.5,115.91,115.49,115.89,32284.0
2019-07-22 12:00:00,115.9,116.12,115.65,116.06,27206.0,115.9,116.12,115.65,116.06,27206.0
2019-07-22 12:30:00,116.07,116.21,115.94,116.04,25012.0,116.07,116.21,115.94,116.04,25012.0
2019-07-22 13:00:00,116.05,116.06,115.77,115.77,21958.0,116.05,116.06,115.77,115.77,21958.0
2019-07-22 13:30:00,115.76,115.97,115.76,115.95,22267.0,115.76,115.97,115.76,115.95,22267.0
2019-07-22 14:00:00,115.95,115.96,115.64,115.64,36735.0,115.95,115.96,115.64,115.64,36735.0
2019-07-22 14:30:00,115.65,115.77,115.47,115.77,29397.0,115.65,115.77,115.47,115.77,29397.0
2019-07-22 15:00:00,115.77,116.0,115.5,115.53,38263.0,115.77,116.0,115.5,115.53,38263.0
2019-07-22 15:30:00,115.53,115.53,115.17,115.31,96491.0,115.53,115.53,115.17,115.31,96491.0
2019-07-23 09:30:00,116.04,116.48,114.6,114.61,72240.0,116.04,116.48,114.6,114.61,72240.0
2019-07-23 10:00:00,114.64,114.87,114.08,114.45,65818.0,114.64,114.87,114.08,114.45,65818.0
2019-07-23 10:30:00,114.45,115.24,114.44,115.13,65475.0,114.45,115.24,114.44,115.13,65475.0
2019-07-23 11:00:00,115.13,115.2,114.8,114.84,30489.0,115.13,115.2,114.8,114.84,30489.0
2019-07-23 11:30:00,114.84,114.84,114.34,114.63,69100.0,114.84,114.84,114.34,114.63,69100.0
2019-07-23 12:00:00,114.62,115.06,114.41,114.69,99303.0,114.62,115.06,114.41,114.69,99303.0
2019-07-23 12:30:00,114.65,115.17,114.65,115.11,28464.0,114.65,115.17,114.65,115.11,28464.0
2019-07-23 13:00:00,115.15,115.37,115.07,115.13,34624.0,115.15,115.37,115.07,115.13,34624.0
2019-07-23 13:30:00,115.12,115.87,115.11,115.87,34744.0,115.12,115.87,115.11,115.87,34744.0
2019-07-23 14:00:00,115.86,115.99,115.51,115.78,41832.0,115.86,115.99,115.51,115.78,41832.0
2019-07-23 14:30:00,115.76,115.79,115.39,115.52,46870.0,115.76,115.79,115.39,115.52,46870.0
2019-07-23 15:00:00,115.52,115.62,115.41,115.56,33844.0,115.52,115.62,115.41,115.56,33844.0
2019-07-23 15:30:00,115.56,115.81,115.44,115.76,149314.0,115.56,115.81,115.44,115.76,149314.0
2019-07-24 09:30:00,114.5,114.9,112.05,112.58,326396.0,114.5,114.9,112.05,112.58,326396.0
2019-07-24 10:00:00,112.58,112.88,112.04,112.19,512069.0,112.58,112.88,112.04,112.19,512069.0
2019-07-24 10:30:00,112.19,112.86,112.04,112.7,224590.0,112.19,112.86,112.04,112.7,224590.0
2019-07-24 11:00:00,112.7,113.77,112.11,112.15,135762.0,112.7,113.77,112.11,112.15,135762.0
2019-07-24 11:30:00,112.16,112.59,112.06,112.32,166844.0,112.16,112.59,112.06,112.32,166844.0
2019-07-24 12:00:00,112.32,112.35,111.77,111.79,78108.0,112.32,112.35,111.77,111.79,78108.0
2019-07-24 12:30:00,111.76,112.26,111.55,111.66,82131.0,111.76,112.26,111.55,111.66,82131.0
2019-07-24 13:00:00,111.63,112.11,111.51,112.0,67022.0,111.63,112.11,111.51,112.0,67022.0
2019-07-24 13:30:00,112.0,112.21,111.85,112.02,62086.0,112.0,112.21,111.85,112.02,62086.0
2019-07-24 14:00:00,112.01,112.5,111.9,111.92,90627.0,112.01,112.5,111.9,111.92,90627.0
2019-07-24 14:30:00,111.93,112.7,111.75,112.59,69156.0,111.93,112.7,111.75,112.59,69156.0
2019-07-24 15:00:00,112.59,112.81,111.87,112.66,149394.0,112.59,112.81,111.87,112.66,149394.0
2019-07-24 15:30:00,112.68,113.35,112.65,113.27,235336.0,112.68,113.35,112.65,113.27,235336.0
2019-07-25 09:30:00,112.92,113.5,112.44,113.35,63231.0,112.92,113.5,112.44,113.35,63231.0
2019-07-25 10:00:00,113.44,113.97,113.41,113.76,45251.0,113.44,113.97,113.41,113.76,45251.0
2019-07-25 10:30:00,113.76,114.8,113.76,114.65,52260.0,113.76,114.8,113.76,114.65,52260.0
2019-07-25 11:00:00,114.66,114.76,114.25,114.76,54266.0,114.66,114.76,114.25,114.76,54266.0
2019-07-25 11:30:00,114.73,115.06,114.42,114.67,38366.0,114.73,115.06,114.42,114.67,38366.0
2019-07-25 12:00:00,114.69,115.0,114.57,114.88,66111.0,114.69,115.0,114.57,114.88,66111.0
2019-07-25 12:30:00,114.89,114.98,114.56,114.9,56668.0,114.89,114.98,114.56,114.9,56668.0
2019-07-25 13:00:00,114.91,114.91,114.32,114.48,27428.0,114.91,114.91,114.32,114.48,27428.0
2019-07-25 13:30:00,114.54,114.71,114.14,114.15,41923.0,114.54,114.71,114.14,114.15,41923.0
2019-07-25 14:00:00,114.16,114.62,114.16,114.48,39278.0,114.16,114.62,114.16,114.48,39278.0
2019-07-25 14:30:00,114.42,114.43,114.11,114.17,57630.0,114.42,114.43,114.11,114.17,57630.0
2019-07-25 15:00:00,114.15,114.28,113.94,114.15,61385.0,114.15,114.28,113.94,114.15,61385.0
2019-07-25 15:30:00,114.15,114.24,113.56,113.68,180243.0,114.15,114.24,113.56,113.68,180243.0
2019-07-26 09:30:00,114.25,114.83,113.43,113.66,45083.0,114.25,114.83,113.43,113.66,45083.0
2019-07-26 10:00:00,113.62,113.69,113.15,113.36,38450.0,113.62,113.69,113.15,113.36,38450.0
2019-07-26 10:30:00,113.38,113.54,113.15,113.16,45778.0,113.38,113.54,113.15,113.16,45778.0
2019-07-26 11:00:00,113.17,113.35,113.0,113.31,29506.0,113.17,113.35,113.0,113.31,29506.0
2019-07-26 11:30:00,113.33,113.48,113.14,113.18,30651.0,113.33,113.48,113.14,113.18,30651.0
2019-07-26 12:00:00,113.18,113.34,113.12,113.33,28303.0,113.18,113.34,113.12,113.33,28303.0
2019-07-26 12:30:00,113.34,113.55,113.29,113.42,54003.0,113.34,113.55,113.29,113.42,54003.0
2019-07-26 13:00:00,113.44,113.51,113.34,113.39,31491.0,113.44,113.51,113.34,113.39,31491.0
2019-07-26 13:30:00,113.38,113.49,113.33,113.49,15793.0,113.38,113.49,113.33,113.49,15793.0
2019-07-26 14:00:00,113.48,113.63,113.31,113.35,39840.0,113.48,113.63,113.31,113.35,39840.0
2019-07-26 14:30:00,113.37,113.43,113.31,113.36,23341.0,113.37,113.43,113.31,113.36,23341.0
2019-07-26 15:00:00,113.36,113.37,112.92,112.97,62947.0,113.36,113.37,112.92,112.97,62947.0
2019-07-26 15:30:00,112.95,112.98,112.47,112.5,221726.0,112.95,112.98,112.47,112.5,221726.0
2019-07-29 09:30:00,112.39,112.72,110.78,110.85,108794.0,112.39,112.72,110.78,110.85,108794.0
2019-07-29 10:00:00,110.85,111.19,110.55,110.9,119196.0,110.85,111.19,110.55,110.9,119196.0
2019-07-29 10:30:00,110.93,111.22,110.66,110.73,108681.0,110.93,111.22,110.66,110.73,108681.0
2019-07-29 11:00:00,110.73,110.76,110.4,110.51,170512.0,110.73,110.76,110.4,110.51,170512.0
2019-07-29 11:30:00,110.51,111.38,110.51,111.34,64620.0,110.51,111.38,110.51,111.34,64620.0
2019-07-29 12:00:00,111.34,111.5,111.17,111.39,37886.0,111.34,111.5,111.17,111.39,37886.0
2019-07-29 12:30:00,111.35,111.61,111.32,111.57,22289.0,111.35,111.61,111.32,111.57,22289.0
2019-07-29 13:00:00,111.6,111.82,111.52,111.68,38894.0,111.6,111.82,111.52,111.68,38894.0
2019-07-29 13:30:00,111.7,111.78,111.55,111.74,28697.0,111.7,111.78,111.55,111.74,28697.0
2019-07-29 14:00:00,111.75,111.86,111.57,111.69,25989.0,111.75,111.86,111.57,111.69,25989.0
2019-07-29 14:30:00,111.67,111.82,111.59,111.71,27854.0,111.67,111.82,111.59,111.71,27854.0
2019-07-29 15:00:00,111.71,111.73,111.5,111.71,28024.0,111.71,111.73,111.5,111.71,28024.0
2019-07-29 15:30:00,111.73,111.98,111.71,111.86,99717.0,111.73,111.98,111.71,111.86,99717.0
2019-07-30 09:30:00,110.89,111.41,110.39,111.3,176888.0,110.89,111.41,110.39,111.3,176888.0
2019-07-30 10:00:00,111.33,111.78,111.15,111.52,60464.0,111.33,111.78,111.15,111.52,60464.0
2019-07-30 10:30:00,111.55,111.57,111.08,111.11,51345.0,111.55,111.57,111.08,111.11,51345.0
2019-07-30 11:00:00,111.12,111.5,111.09,111.26,44759.0,111.12,111.5,111.09,111.26,44759.0
2019-07-30 11:30:00,111.23,111.56,111.17,111.56,58963.0,111.23,111.56,111.17,111.56,58963.0
2019-07-30 12:00:00,111.57,111.81,111.36,111.45,123196.0,111.57,111.81,111.36,111.45,123196.0
2019-07-30 12:30:00,111.45,111.48,111.11,111.17,15557.0,111.45,111.48,111.11,111.17,15557.0
2019-07-30 13:00:00,111.16,111.23,111.1,111.18,15830.0,111.16,111.23,111.1,111.18,15830.0
2019-07-30 13:30:00,111.17,111.31,111.1,111.28,18628.0,111.17,111.31,111.1,111.28,18628.0
2019-07-30 14:00:00,111.3,111.74,111.3,111.56,21847.0,111.3,111.74,111.3,111.56,21847.0
2019-07-30 14:30:00,111.54,111.59,111.39,111.47,18722.0,111.54,111.59,111.39,111.47,18722.0
2019-07-30 15:00:00,111.44,111.49,111.13,111.24,27028.0,111.44,111.49,111.13,111.24,27028.0
2019-07-30 15:30:00,111.25,111.49,111.18,111.41,93988.0,111.25,111.49,111.18,111.41,93988.0
2019-07-31 09:30:00,111.71,112.26,111.36,112.26,48420.0,111.71,112.26,111.36,112.26,48420.0
2019-07-31 10:00:00,112.19,113.01,111.96,112.99,92364.0,112.19,113.01,111.96,112.99,92364.0
2019-07-31 10:30:00,112.95,113.22,112.69,113.22,67889.0,112.95,113.22,112.69,113.22,67889.0
2019-07-31 11:00:00,113.22,113.31,112.76,112.91,53791.0,113.22,113.31,112.76,112.91,53791.0
2019-07-31 11:30:00,112.9,113.03,112.83,113.01,38852.0,112.9,113.03,112.83,113.01,38852.0
2019-07-31 12:00:00,113.02,113.14,112.95,113.09,19998.0,113.02,113.14,112.95,113.09,19998.0
2019-07-31 12:30:00,113.09,113.09,112.78,113.01,45539.0,113.09,113.09,112.78,113.01,45539.0
2019-07-31 13:00:00,113.01,113.08,112.69,112.78,22809.0,113.01,113.08,112.69,112.78,22809.0
2019-07-31 13:30:00,112.79,113.13,112.72,112.76,47037.0,112.79,113.13,112.72,112.76,47037.0
2019-07-31 14:00:00,112.81,113.0,112.54,112.75,35866.0,112.81,113.0,112.54,112.75,35866.0
2019-07-31 14:30:00,112.76,112.99,111.15,111.76,99214.0,112.76,112.99,111.15,111.76,99214.0
2019-07-31 15:00:00,111.68,112.42,111.57,112.37,59321.0,111.68,112.42,111.57,112.37,59321.0
2019-07-31 15:30:00,112.37,112.37,111.81,111.95,214538.0,112.37,112.37,111.81,111.95,214538.0
2019-08-01 09:30:00,111.77,111.77,110.7,110.84,127616.0,111.77,111.77,110.7,110.84,127616.0
2019-08-01 10:00:00,110.8,111.08,110.48,110.8,107847.0,110.8,111.08,110.48,110.8,107847.0
2019-08-01 10:30:00,110.8,111.5,110.78,111.36,35258.0,110.8,111.5,110.78,111.36,35258.0
2019-08-01 11:00:00,111.33,111.48,111.1,111.43,31216.0,111.33,111.48,111.1,111.43,31216.0
2019-08-01 11:30:00,111.41,111.56,111.29,111.32,26833.0,111.41,111.56,111.29,111.32,26833.0
2019-08-01 12:00:00,111.31,111.72,111.19,111.72,32408.0,111.31,111.72,111.19,111.72,32408.0
2019-08-01 12:30:00,111.7,111.93,111.68,111.91,29019.0,111.7,111.93,111.68,111.91,29019.0
2019-08-01 13:00:00,111.91,112.2,111.43,111.55,37100.0,111.91,112.2,111.43,111.55,37100.0
2019-08-01 13:30:00,111.51,111.75,111.07,111.29,54314.0,111.51,111.75,111.07,111.29,54314.0
2019-08-01 14:00:00,111.27,111.37,110.93,111.2,58260.0,111.27,111.37,110.93,111.2,58260.0
2019-08-01 14:30:00,111.22,111.33,110.99,111.13,97324.0,111.22,111.33,110.99,111.13,97324.0
2019-08-01 15:00:00,111.14,111.16,110.83,110.95,116872.0,111.14,111.16,110.83,110.95,116872.0
2019-08-01 15:30:00,110.93,111.05,110.6,110.88,213178.0,110.93,111.05,110.6,110.88,213178.0
2019-08-02 09:30:00,110.67,111.99,110.51,111.77,74530.0,110.67,111.99,110.51,111.77,74530.0
2019-08-02 10:00:00,111.8,111.83,111.32,111.57,44892.0,111.8,111.83,111.32,111.57,44892.0
2019-08-02 10:30:00,111.59,111.59,111.05,111.12,42286.0,111.59,111.59,111.05,111.12,42286.0
2019-08-02 11:00:00,111.18,111.63,111.03,111.51,59527.0,111.18,111.63,111.03,111.51,59527.0
2019-08-02 11:30:00,111.54,111.76,111.46,111.76,44118.0,111.54,111.76,111.46,111.76,44118.0
2019-08-02 12:00:00,111.76,112.08,111.48,112.08,52600.0,111.76,112.08,111.48,112.08,52600.0
2019-08-02 12:30:00,112.1,112.11,111.8,111.83,44537.0,112.1,112.11,111.8,111.83,44537.0
2019-08-02 13:00:00,111.8,111.82,111.55,111.77,35836.0,111.8,111.82,111.55,111.77,35836.0
2019-08-02 13:30:00,111.8,111.8,111.46,111.59,35789.0,111.8,111.8,111.46,111.59,35789.0
2019-08-02 14:00:00,111.58,111.91,111.5,111.72,36656.0,111.58,111.91,111.5,111.72,36656.0
2019-08-02 14:30:00,111.71,111.9,111.6,111.65,40131.0,111.71,111.9,111.6,111.65,40131.0
2019-08-02 15:00:00,111.66,112.05,111.61,111.95,102338.0,111.66,112.05,111.61,111.95,102338.0
2019-08-02 15:30:00,111.95,112.03,111.53,111.76,111863.0,111.95,112.03,111.53,111.76,111863.0
2019-08-05 09:30:00,109.96,110.5,109.01,109.54,63111.0,109.96,110.5,109.01,109.54,63111.0
2019-08-05 10:00:00,109.51,109.78,109.48,109.68,74491.0,109.51,109.78,109.48,109.68,74491.0
2019-08-05 10:30:00,109.67,109.73,109.12,109.49,44445.0,109.67,109.73,109.12,109.49,44445.0
2019-08-05 11:00:00,109.5,110.25,109.49,109.98,71352.0,109.5,110.25,109.49,109.98,71352.0
2019-08-05 11:30:00,109.95,110.01,109.26,109.3,65191.0,109.95,110.01,109.26,109.3,65191.0
2019-08-05 12:00:00,109.27,109.31,108.75,109.04,89520.0,109.27,109.31,108.75,109.04,89520.0
2019-08-05 12:30:00,109.03,109.12,108.82,108.84,47935.0,109.03,109.12,108.82,108.84,47935.0
2019-08-05 13:00:00,108.84,109.05,108.83,108.83,21115.0,108.84,109.05,108.83,108.83,21115.0
2019-08-05 13:30:00,108.82,109.07,108.51,108.72,70467.0,108.82,109.07,108.51,108.72,70467.0
2019-08-05 14:00:00,108.7,108.8,108.51,108.53,31454.0,108.7,108.8,108.51,108.53,31454.0
2019-08-05 14:30:00,108.57,108.59,108.05,108.18,67334.0,108.57,108.59,108.05,108.18,67334.0
2019-08-05 15:00:00,108.2,108.7,107.78,108.37,93179.0,108.2,108.7,107.78,108.37,93179.0
2019-08-05 15:30:00,108.36,108.73,108.03,108.09,274803.0,108.36,108.73,108.03,108.09,274803.0
2019-08-06 09:30:00,109.02,109.62,108.76,109.57,165158.0,109.02,109.62,108.76,109.57,165158.0
2019-08-06 10:00:00,109.51,109.86,108.77,109.12,213479.0,109.51,109.86,108.77,109.12,213479.0
2019-08-06 10:30:00,109.12,109.29,108.04,108.29,97226.0,109.12,109.29,108.04,108.29,97226.0
2019-08-06 11:00:00,108.25,108.25,107.72,107.89,35404.0,108.25,108.25,107.72,107.89,35404.0
2019-08-06 11:30:00,107.86,108.22,107.51,108.16,37531.0,107.86,108.22,107.51,108.16,37531.0
2019-08-06 12:00:00,108.21,108.33,107.51,107.71,53206.0,108.21,108.33,107.51,107.71,53206.0
2019-08-06 12:30:00,107.73,108.11,107.68,107.88,34665.0,107.73,108.11,107.68,107.88,34665.0
2019-08-06 13:00:00,107.91,108.27,107.87,108.24,27608.0,107.91,108.27,107.87,108.24,27608.0
2019-08-06 13:30:00,108.22,108.41,108.1,108.21,42341.0,108.22,108.41,108.1,108.21,42341.0
2019-08-06 14:00:00,108.19,108.6,108.03,108.56,52011.0,108.19,108.6,108.03,108.56,52011.0
2019-08-06 14:30:00,108.58,108.71,108.3,108.33,43692.0,108.58,108.71,108.3,108.33,43692.0
2019-08-06 15:00:00,108.33,108.51,108.2,108.26,68282.0,108.33,108.51,108.2,108.26,68282.0
2019-08-06 15:30:00,108.24,108.52,108.18,108.21,145874.0,108.24,108.52,108.18,108.21,145874.0
2019-08-07 09:30:00,107.39,108.3,107.03,107.78,62622.0,107.39,108.3,107.03,107.78,62622.0
2019-08-07 10:00:00,107.78,108.65,107.54,108.5,62022.0,107.78,108.65,107.54,108.5,62022.0
2019-08-07 10:30:00,108.45,108.93,108.43,108.84,26350.0,108.45,108.93,108.43,108.84,26350.0
2019-08-07 11:00:00,108.84,109.09,108.66,108.86,35312.0,108.84,109.09,108.66,108.86,35312.0
2019-08-07 11:30:00,108.83,108.91,108.35,108.5,34621.0,108.83,108.91,108.35,108.5,34621.0
2019-08-07 12:00:00,108.5,108.55,107.91,108.15,43403.0,108.5,108.55,107.91,108.15,43403.0
2019-08-07 12:30:00,108.1,108.61,108.06,108.54,31050.0,108.1,108.61,108.06,108.54,31050.0
2019-08-07 13:00:00,108.56,108.66,108.48,108.55,15271.0,108.56,108.66,108.48,108.55,15271.0
2019-08-07 13:30:00,108.58,109.09,108.58,108.96,29535.0,108.58,109.09,108.58,108.96,29535.0
2019-08-07 14:00:00,108.94,109.16,108.71,109.09,24941.0,108.94,109.16,108.71,109.09,24941.0
2019-08-07 14:30:00,109.13,109.49,109.07,109.4,38144.0,109.13,109.49,109.07,109.4,38144.0
2019-08-07 15:00:00,109.4,109.42,108.97,109.35,40836.0,109.4,109.42,108.97,109.35,40836.0
2019-08-07 15:30:00,109.36,109.45,109.18,109.33,127718.0,109.36,109.45,109.18,109.33,127718.0
2019-08-08 09:30:00,109.58,110.68,109.58,110.19,48247.0,109.58,110.68,109.58,110.19,48247.0
2019-08-08 10:00:00,110.24,110.62,109.85,110.62,43015.0,110.24,110.62,109.85,110.62,43015.0
2019-08-08 10:30:00,110.74,111.05,110.45,111.02,39250.0,110.74,111.05,110.45,111.02,39250.0
2019-08-08 11:00:00,111.02,111.12,110.87,111.02,39247.0,111.02,111.12,110.87,111.02,39247.0
2019-08-08 11:30:00,111.05,111.55,111.02,111.28,26966.0,111.05,111.55,111.02,111.28,26966.0
2019-08-08 12:00:00,111.3,111.67,111.3,111.62,32201.0,111.3,111.67,111.3,111.62,32201.0
2019-08-08 12:30:00,111.6,111.75,111.37,111.57,117339.0,111.6,111.75,111.37,111.57,117339.0
2019-08-08 13:00:00,111.53,111.66,111.38,111.48,32324.0,111.53,111.66,111.38,111.48,32324.0
2019-08-08 13:30:00,111.48,111.72,111.47,111.67,27057.0,111.48,111.72,111.47,111.67,27057.0
2019-08-08 14:00:00,111.69,111.69,111.38,111.53,35124.0,111.69,111.69,111.38,111.53,35124.0
2019-08-08 14:30:00,111.51,111.66,111.39,111.5,30926.0,111.51,111.66,111.39,111.5,30926.0
2019-08-08 15:00:00,111.49,111.66,111.48,111.54,68914.0,111.49,111.66,111.48,111.54,68914.0
2019-08-08 15:30:00,111.53,111.77,111.51,111.77,195545.0,111.53,111.77,111.51,111.77,195545.0
2019-08-09 09:30:00,111.08,111.93,111.08,111.63,20347.0,111.08,111.93,111.08,111.63,20347.0
2019-08-09 10:00:00,111.58,111.64,111.12,111.45,22039.0,111.58,111.64,111.12,111.45,22039.0
2019-08-09 10:30:00,111.57,111.81,111.39,111.75,36070.0,111.57,111.81,111.39,111.75,36070.0
2019-08-09 11:00:00,111.69,111.69,111.37,111.46,49044.0,111.69,111.69,111.37,111.46,49044.0
2019-08-09 11:30:00,111.45,111.52,111.07,111.13,58870.0,111.45,111.52,111.07,111.13,58870.0
2019-08-09 12:00:00,111.13,111.21,110.86,110.93,26379.0,111.13,111.21,110.86,110.93,26379.0
2019-08-09 12:30:00,110.93,111.63,110.92,111.37,38333.0,110.93,111.63,110.92,111.37,38333.0
2019-08-09 13:00:00,111.37,111.76,111.31,111.76,16201.0,111.37,111.76,111.31,111.76,16201.0
2019-08-09 13:30:00,111.8,112.0,111.6,111.6,9779.0,111.8,112.0,111.6,111.6,9779.0
2019-08-09 14:00:00,111.6,111.84,111.55,111.79,43868.0,111.6,111.84,111.55,111.79,43868.0
2019-08-09 14:30:00,111.74,111.84,111.36,111.37,18175.0,111.74,111.84,111.36,111.37,18175.0
2019-08-09 15:00:00,111.37,111.71,111.35,111.66,24578.0,111.37,111.71,111.35,111.66,24578.0
2019-08-09 15:30:00,111.63,111.86,111.0,111.03,110103.0,111.63,111.86,111.0,111.03,110103.0
2019-08-12 09:30:00,110.36,110.76,110.02,110.25,22748.0,110.36,110.76,110.02,110.25,22748.0
2019-08-12 10:00:00,110.15,110.38,110.0,110.29,33699.0,110.15,110.38,110.0,110.29,33699.0
2019-08-12 10:30:00,110.29,110.53,110.22,110.32,20730.0,110.29,110.53,110.22,110.32,20730.0
2019-08-12 11:00:00,110.28,110.28,109.88,110.07,18801.0,110.28,110.28,109.88,110.07,18801.0
2019-08-12 11:30:00,110.06,110.33,109.86,110.24,21144.0,110.06,110.33,109.86,110.24,21144.0
2019-08-12 12:00:00,110.23,110.34,110.13,110.29,14886.0,110.23,110.34,110.13,110.29,14886.0
2019-08-12 12:30:00,110.24,110.31,109.86,109.86,14516.0,110.24,110.31,109.86,109.86,14516.0
2019-08-12 13:00:00,109.9,110.17,109.87,110.06,17345.0,109.9,110.17,109.87,110.06,17345.0
2019-08-12 13:30:00,110.06,110.08,109.7,109.87,22158.0,110.06,110.08,109.7,109.87,22158.0
2019-08-12 14:00:00,109.87,109.93,109.6,109.61,18268.0,109.87,109.93,109.6,109.61,18268.0
2019-08-12 14:30:00,109.63,109.74,109.21,109.31,24680.0,109.63,109.74,109.21,109.31,24680.0
2019-08-12 15:00:00,109.32,109.56,109.29,109.41,67631.0,109.32,109.56,109.29,109.41,67631.0
2019-08-12 15:30:00,109.41,109.65,109.37,109.48,94398.0,109.41,109.65,109.37,109.48,94398.0
2019-08-13 09:30:00,109.56,111.35,109.0,111.01,71558.0,109.56,111.35,109.0,111.01,71558.0
2019-08-13 10:00:00,111.03,111.79,110.84,111.48,31433.0,111.03,111.79,110.84,111.48,31433.0
2019-08-13 10:30:00,111.55,111.61,111.15,111.22,37872.0,111.55,111.61,111.15,111.22,37872.0
2019-08-13 11:00:00,111.2,111.25,110.65,110.9,78135.0,111.2,111.25,110.65,110.9,78135.0
2019-08-13 11:30:00,110.9,111.08,110.6,111.07,46062.0,110.9,111.08,110.6,111.07,46062.0
2019-08-13 12:00:00,111.1,111.25,111.05,111.1,46868.0,111.1,111.25,111.05,111.1,46868.0
2019-08-13 12:30:00,111.07,111.11,110.79,110.85,23190.0,111.07,111.11,110.79,110.85,23190.0
2019-08-13 13:00:00,110.84,111.01,110.64,110.79,16663.0,110.84,111.01,110.64,110.79,16663.0
2019-08-13 13:30:00,110.79,111.06,110.74,110.89,24319.0,110.79,111.06,110.74,110.89,24319.0
2019-08-13 14:00:00,110.87,111.09,110.81,111.01,29311.0,110.87,111.09,110.81,111.01,29311.0
2019-08-13 14:30:00,111.03,111.11,110.96,110.97,43347.0,111.03,111.11,110.96,110.97,43347.0
2019-08-13 15:00:00,110.98,111.03,110.73,110.87,38835.0,110.98,111.03,110.73,110.87,38835.0
2019-08-13 15:30:00,110.88,110.92,110.42,110.63,116575.0,110.88,110.92,110.42,110.63,116575.0
2019-08-14 09:30:00,108.71,109.42,108.35,109.09,34183.0,108.71,109.42,108.35,109.09,34183.0
2019-08-14 10:00:00,109.03,109.16,108.6,109.11,14483.0,109.03,109.16,108.6,109.11,14483.0
2019-08-14 10:30:00,109.1,109.18,108.33,108.38,25460.0,109.1,109.18,108.33,108.38,25460.0
2019-08-14 11:00:00,108.37,108.47,108.0,108.32,40464.0,108.37,108.47,108.0,108.32,40464.0
2019-08-14 11:30:00,108.32,108.46,107.72,107.76,62187.0,108.32,108.46,107.72,107.76,62187.0
2019-08-14 12:00:00,107.76,107.94,107.59,107.75,71958.0,107.76,107.94,107.59,107.75,71958.0
2019-08-14 12:30:00,107.75,107.88,107.11,107.18,43796.0,107.75,107.88,107.11,107.18,43796.0
2019-08-14 13:00:00,107.2,107.84,107.05,107.74,59539.0,107.2,107.84,107.05,107.74,59539.0
2019-08-14 13:30:00,107.81,107.98,107.6,107.6,38106.0,107.81,107.98,107.6,107.6,38106.0
2019-08-14 14:00:00,107.63,107.76,107.33,107.48,122450.0,107.63,107.76,107.33,107.48,122450.0
2019-08-14 14:30:00,107.47,107.64,107.15,107.54,39289.0,107.47,107.64,107.15,107.54,39289.0
2019-08-14 15:00:00,107.55,107.84,107.43,107.7,45774.0,107.55,107.84,107.43,107.7,45774.0
2019-08-14 15:30:00,107.65,107.71,107.4,107.49,83349.0,107.65,107.71,107.4,107.49,83349.0
2019-08-15 09:30:00,107.29,108.37,107.03,108.02,89987.0,107.29,108.37,107.03,108.02,89987.0
2019-08-15 10:00:00,108.06,108.13,107.67,107.74,31908.0,108.06,108.13,107.67,107.74,31908.0
2019-08-15 10:30:00,107.74,107.93,107.54,107.7,31273.0,107.74,107.93,107.54,107.7,31273.0
2019-08-15 11:00:00,107.66,107.66,106.94,107.26,26058.0,107.66,107.66,106.94,107.26,26058.0
2019-08-15 11:30:00,107.29,107.68,107.24,107.68,26055.0,107.29,107.68,107.24,107.68,26055.0
2019-08-15 12:00:00,107.65,107.95,107.62,107.66,17645.0,107.65,107.95,107.62,107.66,17645.0
2019-08-15 12:30:00,107.68,107.85,107.5,107.84,23159.0,107.68,107.85,107.5,107.84,23159.0
2019-08-15 13:00:00,107.83,107.93,107.73,107.76,17278.0,107.83,107.93,107.73,107.76,17278.0
2019-08-15 13:30:00,107.73,107.82,107.26,107.49,31435.0,107.73,107.82,107.26,107.49,31435.0
2019-08-15 14:00:00,107.47,107.81,107.2,107.78,33933.0,107.47,107.81,107.2,107.78,33933.0
2019-08-15 14:30:00,107.81,107.85,107.61,107.69,29364.0,107.81,107.85,107.61,107.69,29364.0
2019-08-15 15:00:00,107.68,108.03,107.58,107.6,41212.0,107.68,108.03,107.58,107.6,41212.0
2019-08-15 15:30:00,107.6,107.96,107.55,107.64,78065.0,107.6,107.96,107.55,107.64,78065.0
2019-08-16 09:30:00,108.67,108.83,108.27,108.79,35667.0,108.67,108.83,108.27,108.79,35667.0
2019-08-16 10:00:00,108.79,108.98,108.4,108.51,29541.0,108.79,108.98,108.4,108.51,29541.0
2019-08-16 10:30:00,108.53,108.94,108.49,108.91,22889.0,108.53,108.94,108.49,108.91,22889.0
2019-08-16 11:00:00,108.9,109.04,108.66,108.69,24734.0,108.9,109.04,108.66,108.69,24734.0
2019-08-16 11:30:00,108.72,109.13,108.62,109.02,22843.0,108.72,109.13,108.62,109.02,22843.0
2019-08-16 12:00:00,108.99,109.13,108.92,109.0,13519.0,108.99,109.13,108.92,109.0,13519.0
2019-08-16 12:30:00,109.0,109.29,108.97,109.27,50689.0,109.0,109.29,108.97,109.27,50689.0
2019-08-16 13:00:00,109.27,109.32,109.23,109.3,9400.0,109.27,109.32,109.23,109.3,9400.0
2019-08-16 13:30:00,109.32,109.32,108.98,109.1,14620.0,109.32,109.32,108.98,109.1,14620.0
2019-08-16 14:00:00,109.1,109.16,108.96,109.12,20812.0,109.1,109.16,108.96,109.12,20812.0
2019-08-16 14:30:00,109.12,109.12,108.22,108.31,53934.0,109.12,109.12,108.22,108.31,53934.0
2019-08-16 15:00:00,108.33,108.63,108.31,108.38,28779.0,108.33,108.63,108.31,108.38,28779.0
2019-08-16 15:30:00,108.36,108.44,107.99,108.11,106180.0,108.36,108.44,107.99,108.11,106180.0
2019-08-19 09:30:00,108.66,109.0,108.08,108.4,45447.0,108.66,109.0,108.08,108.4,45447.0
2019-08-19 10:00:00,108.39,108.56,108.23,108.52,21129.0,108.39,108.56,108.23,108.52,21129.0
2019-08-19 10:30:00,108.52,108.82,108.41,108.78,31759.0,108.52,108.82,108.41,108.78,31759.0
2019-08-19 11:00:00,108.8,108.9,108.7,108.74,19834.0,108.8,108.9,108.7,108.74,19834.0
2019-08-19 11:30:00,108.75,108.88,108.73,108.8,10508.0,108.75,108.88,108.73,108.8,10508.0
2019-08-19 12:00:00,108.84,108.85,108.61,108.73,11859.0,108.84,108.85,108.61,108.73,11859.0
2019-08-19 12:30:00,108.73,108.93,108.65,108.9,20517.0,108.73,108.93,108.65,108.9,20517.0
2019-08-19 13:00:00,108.9,109.09,108.84,109.08,13218.0,108.9,109.09,108.84,109.08,13218.0
2019-08-19 13:30:00,109.08,109.08,108.93,108.96,13424.0,109.08,109.08,108.93,108.96,13424.0
2019-08-19 14:00:00,108.96,108.96,108.66,108.81,17621.0,108.96,108.96,108.66,108.81,17621.0
2019-08-19 14:30:00,108.82,108.98,108.74,108.93,14352.0,108.82,108.98,108.74,108.93,14352.0
2019-08-19 15:00:00,108.92,108.95,108.7,108.74,27457.0,108.92,108.95,108.7,108.74,27457.0
2019-08-19 15:30:00,108.74,108.97,108.69,108.76,69939.0,108.74,108.97,108.69,108.76,69939.0
2019-08-20 09:30:00,108.7,108.7,107.94,108.38,28381.0,108.7,108.7,107.94,108.38,28381.0
2019-08-20 10:00:00,108.27,108.65,108.27,108.5,20501.0,108.27,108.65,108.27,108.5,20501.0
2019-08-20 10:30:00,108.5,108.57,108.12,108.56,16637.0,108.5,108.57,108.12,108.56,16637.0
2019-08-20 11:00:00,108.56,108.87,108.54,108.77,30264.0,108.56,108.87,108.54,108.77,30264.0
2019-08-20 11:30:00,108.76,108.98,108.66,108.84,38285.0,108.76,108.98,108.66,108.84,38285.0
2019-08-20 12:00:00,108.9,109.05,108.89,109.05,16327.0,108.9,109.05,108.89,109.05,16327.0
2019-08-20 12:30:00,109.04,109.06,108.85,108.93,9987.0,109.04,109.06,108.85,108.93,9987.0
2019-08-20 13:00:00,108.97,109.22,108.95,109.14,17426.0,108.97,109.22,108.95,109.14,17426.0
2019-08-20 13:30:00,109.14,109.14,108.74,108.85,12524.0,109.14,109.14,108.74,108.85,12524.0
2019-08-20 14:00:00,108.86,108.86,108.62,108.81,37885.0,108.86,108.86,108.62,108.81,37885.0
2019-08-20 14:30:00,108.8,108.85,108.49,108.85,28214.0,108.8,108.85,108.49,108.85,28214.0
2019-08-20 15:00:00,108.84,108.86,108.66,108.84,27912.0,108.84,108.86,108.66,108.84,27912.0
2019-08-20 15:30:00,108.86,108.94,108.42,108.43,103860.0,108.86,108.94,108.42,108.43,103860.0
2019-08-21 09:30:00,109.19,109.99,108.61,109.47,50220.0,109.19,109.99,108.61,109.47,50220.0
2019-08-21 10:00:00,109.47,109.78,109.3,109.57,30311.0,109.47,109.78,109.3,109.57,30311.0
2019-08-21 10:30:00,109.53,109.59,109.32,109.33,15966.0,109.53,109.59,109.32,109.33,15966.0
2019-08-21 11:00:00,109.36,109.46,109.3,109.36,21354.0,109.36,109.46,109.3,109.36,21354.0
2019-08-21 11:30:00,109.36,109.54,109.29,109.4,27323.0,109.36,109.54,109.29,109.4,27323.0
2019-08-21 12:00:00,109.41,109.53,109.28,109.33,21579.0,109.41,109.53,109.28,109.33,21579.0
2019-08-21 12:30:00,109.34,109.5,109.26,109.45,19624.0,109.34,109.5,109.26,109.45,19624.0
2019-08-21 13:00:00,109.44,109.47,109.36,109.39,20488.0,109.44,109.47,109.36,109.39,20488.0
2019-08-21 13:30:00,109.4,109.47,109.26,109.26,34204.0,109.4,109.47,109.26,109.26,34204.0
2019-08-21 14:00:00,109.26,109.37,109.11,109.37,35292.0,109.26,109.37,109.11,109.37,35292.0
2019-08-21 14:30:00,109.31,109.31,109.08,109.13,20354.0,109.31,109.31,109.08,109.13,20354.0
2019-08-21 15:00:00,109.13,109.16,109.0,109.09,27692.0,109.13,109.16,109.0,109.09,27692.0
2019-08-21 15:30:00,109.09,109.22,108.91,109.22,104371.0,109.09,109.22,108.91,109.22,104371.0
2019-08-22 09:30:00,109.29,110.0,108.13,109.8,55534.0,109.29,110.0,108.13,109.8,55534.0
2019-08-22 10:00:00,109.8,109.86,108.99,109.11,39138.0,109.8,109.86,108.99,109.11,39138.0
2019-08-22 10:30:00,109.12,109.13,108.58,108.76,37922.0,109.12,109.13,108.58,108.76,37922.0
2019-08-22 11:00:00,108.76,109.13,108.76,109.0,24986.0,108.76,109.13,108.76,109.0,24986.0
2019-08-22 11:30:00,109.02,109.08,108.9,108.98,14481.0,109.02,109.08,108.9,108.98,14481.0
2019-08-22 12:00:00,108.98,109.26,108.98,109.21,16493.0,108.98,109.26,108.98,109.21,16493.0
2019-08-22 12:30:00,109.21,109.38,109.08,109.27,19628.0,109.21,109.38,109.08,109.27,19628.0
2019-08-22 13:00:00,109.23,109.27,109.12,109.22,7841.0,109.23,109.27,109.12,109.22,7841.0
2019-08-22 13:30:00,109.2,109.32,109.15,109.2,16003.0,109.2,109.32,109.15,109.2,16003.0
2019-08-22 14:00:00,109.21,109.26,109.14,109.17,11414.0,109.21,109.26,109.14,109.17,11414.0
2019-08-22 14:30:00,109.2,109.35,109.1,109.33,22802.0,109.2,109.35,109.1,109.33,22802.0
2019-08-22 15:00:00,109.34,109.34,108.97,108.98,91280.0,109.34,109.34,108.97,108.98,91280.0
2019-08-22 15:30:00,109.03,109.4,108.96,108.98,74776.0,109.03,109.4,108.96,108.98,74776.0
2019-08-23 09:30:00,108.56,108.97,108.12,108.17,30206.0,108.56,108.97,108.12,108.17,30206.0
2019-08-23 10:00:00,108.15,108.96,108.0,108.66,22391.0,108.15,108.96,108.0,108.66,22391.0
2019-08-23 10:30:00,108.7,109.16,108.66,108.85,23839.0,108.7,109.16,108.66,108.85,23839.0
2019-08-23 11:00:00,108.87,108.93,107.67,107.96,30819.0,108.87,108.93,107.67,107.96,30819.0
2019-08-23 11:30:00,107.94,107.94,107.13,107.13,31900.0,107.94,107.94,107.13,107.13,31900.0
2019-08-23 12:00:00,107.06,107.53,106.99,107.2,25727.0,107.06,107.53,106.99,107.2,25727.0
2019-08-23 12:30:00,107.16,107.47,107.16,107.43,24947.0,107.16,107.47,107.16,107.43,24947.0
2019-08-23 13:00:00,107.42,107.42,106.95,107.09,31810.0,107.42,107.42,106.95,107.09,31810.0
2019-08-23 13:30:00,107.08,107.47,107.08,107.41,27094.0,107.08,107.47,107.08,107.41,27094.0
2019-08-23 14:00:00,107.42,107.72,107.3,107.65,38867.0,107.42,107.72,107.3,107.65,38867.0
2019-08-23 14:30:00,107.65,107.89,107.45,107.64,40849.0,107.65,107.89,107.45,107.64,40849.0
2019-08-23 15:00:00,107.63,107.69,107.22,107.22,41438.0,107.63,107.69,107.22,107.22,41438.0
2019-08-23 15:30:00,107.22,107.22,106.51,106.8,128565.0,107.22,107.22,106.51,106.8,128565.0
2019-08-26 09:30:00,107.45,107.99,106.3,106.78,48965.0,107.45,107.99,106.3,106.78,48965.0
2019-08-26 10:00:00,106.91,107.08,106.28,106.54,37400.0,106.91,107.08,106.28,106.54,37400.0
2019-08-26 10:30:00,106.52,106.59,105.81,106.48,31571.0,106.52,106.59,105.81,106.48,31571.0
2019-08-26 11:00:00,106.59,106.97,106.34,106.68,23728.0,106.59,106.97,106.34,106.68,23728.0
2019-08-26 11:30:00,106.66,106.73,106.12,106.25,32323.0,106.66,106.73,106.12,106.25,32323.0
2019-08-26 12:00:00,106.28,106.56,106.12,106.45,29726.0,106.28,106.56,106.12,106.45,29726.0
2019-08-26 12:30:00,106.45,106.78,106.45,106.74,10308.0,106.45,106.78,106.45,106.74,10308.0
2019-08-26 13:00:00,106.78,106.84,106.59,106.68,10222.0,106.78,106.84,106.59,106.68,10222.0
2019-08-26 13:30:00,106.68,106.8,106.49,106.49,14180.0,106.68,106.8,106.49,106.49,14180.0
2019-08-26 14:00:00,106.5,106.51,106.25,106.37,17967.0,106.5,106.51,106.25,106.37,17967.0
2019-08-26 14:30:00,106.37,106.48,106.2,106.35,22029.0,106.37,106.48,106.2,106.35,22029.0
2019-08-26 15:00:00,106.34,106.56,106.29,106.33,47050.0,106.34,106.56,106.29,106.33,47050.0
2019-08-26 15:30:00,106.34,106.59,106.34,106.52,73838.0,106.34,106.59,106.34,106.52,73838.0
2019-08-27 09:30:00,107.15,107.72,106.81,107.0,26853.0,107.15,107.72,106.81,107.0,26853.0
2019-08-27 10:00:00,106.97,107.25,106.84,106.9,35178.0,106.97,107.25,106.84,106.9,35178.0
2019-08-27 10:30:00,106.87,106.93,106.65,106.66,16714.0,106.87,106.93,106.65,106.66,16714.0
2019-08-27 11:00:00,106.52,106.67,105.99,106.24,29611.0,106.52,106.67,105.99,106.24,29611.0
2019-08-27 11:30:00,106.3,106.43,106.06,106.17,19346.0,106.3,106.43,106.06,106.17,19346.0
2019-08-27 12:00:00,106.15,106.24,105.81,105.93,16708.0,106.15,106.24,105.81,105.93,16708.0
2019-08-27 12:30:00,105.9,106.08,105.5,105.72,24978.0,105.9,106.08,105.5,105.72,24978.0
2019-08-27 13:00:00,105.6,105.88,105.54,105.86,17994.0,105.6,105.88,105.54,105.86,17994.0
2019-08-27 13:30:00,105.83,106.19,105.8,105.93,27237.0,105.83,106.19,105.8,105.93,27237.0
2019-08-27 14:00:00,105.96,106.02,105.62,105.73,23102.0,105.96,106.02,105.62,105.73,23102.0
2019-08-27 14:30:00,105.69,106.02,105.49,105.98,39284.0,105.69,106.02,105.49,105.98,39284.0
2019-08-27 15:00:00,106.01,106.33,105.97,106.3,46564.0,106.01,106.33,105.97,106.3,46564.0
2019-08-27 15:30:00,106.27,106.75,106.07,106.72,251016.0,106.27,106.75,106.07,106.72,251016.0
2019-08-28 09:30:00,106.01,106.35,105.13,105.8,60035.0,106.01,106.35,105.13,105.8,60035.0
2019-08-28 10:00:00,105.81,106.31,105.62,106.22,61621.0,105.81,106.31,105.62,106.22,61621.0
2019-08-28 10:30:00,106.25,106.52,106.2,106.34,41369.0,106.25,106.52,106.2,106.34,41369.0
2019-08-28 11:00:00,106.34,106.48,106.18,106.48,51764.0,106.34,106.48,106.18,106.48,51764.0
2019-08-28 11:30:00,106.54,106.61,106.29,106.35,29860.0,106.54,106.61,106.29,106.35,29860.0
2019-08-28 12:00:00,106.34,106.35,106.13,106.17,28523.0,106.34,106.35,106.13,106.17,28523.0
2019-08-28 12:30:00,106.19,106.36,106.1,106.31,26510.0,106.19,106.36,106.1,106.31,26510.0
2019-08-28 13:00:00,106.31,106.35,105.98,106.08,22525.0,106.31,106.35,105.98,106.08,22525.0
2019-08-28 13:30:00,106.08,106.23,106.04,106.11,32313.0,106.08,106.23,106.04,106.11,32313.0
2019-08-28 14:00:00,106.1,106.14,105.56,105.68,73610.0,106.1,106.14,105.56,105.68,73610.0
2019-08-28 14:30:00,105.68,106.0,105.65,105.94,26529.0,105.68,106.0,105.65,105.94,26529.0
2019-08-28 15:00:00,105.94,106.11,105.88,106.03,28550.0,105.94,106.11,105.88,106.03,28550.0
2019-08-28 15:30:00,106.03,106.08,105.69,105.78,82575.0,106.03,106.08,105.69,105.78,82575.0
2019-08-29 09:30:00,107.07,107.69,106.76,107.23,51447.0,107.07,107.69,106.76,107.23,51447.0
2019-08-29 10:00:00,107.23,107.58,107.01,107.47,28319.0,107.23,107.58,107.01,107.47,28319.0
2019-08-29 10:30:00,107.48,107.64,106.93,107.19,29772.0,107.48,107.64,106.93,107.19,29772.0
2019-08-29 11:00:00,107.18,107.82,107.18,107.73,78980.0,107.18,107.82,107.18,107.73,78980.0
2019-08-29 11:30:00,107.76,107.98,107.7,107.78,21610.0,107.76,107.98,107.7,107.78,21610.0
2019-08-29 12:00:00,107.72,107.83,107.61,107.79,29417.0,107.72,107.83,107.61,107.79,29417.0
2019-08-29 12:30:00,107.73,107.91,107.7,107.75,14875.0,107.73,107.91,107.7,107.75,14875.0
2019-08-29 13:00:00,107.75,108.12,107.74,107.86,20036.0,107.75,108.12,107.74,107.86,20036.0
2019-08-29 13:30:00,107.84,107.85,107.75,107.8,13327.0,107.84,107.85,107.75,107.8,13327.0
2019-08-29 14:00:00,107.8,107.87,107.53,107.69,19177.0,107.8,107.87,107.53,107.69,19177.0
2019-08-29 14:30:00,107.67,107.68,107.34,107.41,24146.0,107.67,107.68,107.34,107.41,24146.0
2019-08-29 15:00:00,107.4,107.45,107.29,107.43,17582.0,107.4,107.45,107.29,107.43,17582.0
2019-08-29 15:30:00,107.43,107.6,107.37,107.47,46956.0,107.43,107.6,107.37,107.47,46956.0
2019-08-30 09:30:00,108.14,108.14,107.62,108.02,23612.0,108.14,108.14,107.62,108.02,23612.0
2019-08-30 10:00:00,108.0,108.31,107.86,107.92,29089.0,108.0,108.31,107.86,107.92,29089.0
2019-08-30 10:30:00,108.04,108.2,107.95,108.14,23843.0,108.04,108.2,107.95,108.14,23843.0
2019-08-30 11:00:00,108.11,108.11,107.45,107.57,23533.0,108.11,108.11,107.45,107.57,23533.0
2019-08-30 11:30:00,107.62,108.03,107.62,107.85,26558.0,107.62,108.03,107.62,107.85,26558.0
2019-08-30 12:00:00,107.87,108.02,107.8,108.0,11675.0,107.87,108.02,107.8,108.0,11675.0
2019-08-30 12:30:00,107.98,108.06,107.86,108.05,13688.0,107.98,108.06,107.86,108.05,13688.0
2019-08-30 13:00:00,108.07,108.1,107.91,107.98,25682.0,108.07,108.1,107.91,107.98,25682.0
2019-08-30 13:30:00,107.96,107.96,107.82,107.86,17504.0,107.96,107.96,107.82,107.86,17504.0
2019-08-30 14:00:00,107.91,108.07,107.91,107.94,24484.0,107.91,108.07,107.91,107.94,24484.0
2019-08-30 14:30:00,107.95,108.04,107.76,107.76,24246.0,107.95,108.04,107.76,107.76,24246.0
2019-08-30 15:00:00,107.76,107.88,107.55,107.8,26420.0,107.76,107.88,107.55,107.8,26420.0
2019-08-30 15:30:00,107.81,107.96,107.7,107.71,121104.0,107.81,107.96,107.7,107.71,121104.0
2019-09-03 09:30:00,107.0,107.91,106.64,107.72,45455.0,107.0,107.91,106.64,107.72,45455.0
2019-09-03 10:00:00,107.72,107.72,106.92,107.28,32358.0,107.72,107.72,106.92,107.28,32358.0
2019-09-03 10:30:00,107.23,107.47,106.91,107.36,20337.0,107.23,107.47,106.91,107.36,20337.0
2019-09-03 11:00:00,107.39,107.4,106.91,107.01,24436.0,107.39,107.4,106.91,107.01,24436.0
2019-09-03 11:30:00,107.0,107.24,106.97,107.05,20371.0,107.0,107.24,106.97,107.05,20371.0
2019-09-03 12:00:00,107.03,107.11,106.64,106.73,28796.0,107.03,107.11,106.64,106.73,28796.0
2019-09-03 12:30:00,106.71,107.02,106.66,106.85,17839.0,106.71,107.02,106.66,106.85,17839.0
2019-09-03 13:00:00,106.87,106.95,106.79,106.94,16897.0,106.87,106.95,106.79,106.94,16897.0
2019-09-03 13:30:00,106.93,106.94,106.27,106.39,34313.0,106.93,106.94,106.27,106.39,34313.0
2019-09-03 14:00:00,106.38,106.5,106.21,106.3,25486.0,106.38,106.5,106.21,106.3,25486.0
2019-09-03 14:30:00,106.29,106.39,106.12,106.3,96230.0,106.29,106.39,106.12,106.3,96230.0
2019-09-03 15:00:00,106.3,106.47,106.22,106.46,24334.0,106.3,106.47,106.22,106.46,24334.0
2019-09-03 15:30:00,106.48,106.59,106.37,106.53,68565.0,106.48,106.59,106.37,106.53,68565.0
2019-09-04 09:30:00,107.24,107.89,106.95,107.0,27945.0,107.24,107.89,106.95,107.0,27945.0
2019-09-04 10:00:00,106.95,107.24,106.61,106.89,23729.0,106.95,107.24,106.61,106.89,23729.0
2019-09-04 10:30:00,106.87,106.95,106.71,106.79,32178.0,106.87,106.95,106.71,106.79,32178.0
2019-09-04 11:00:00,106.85,106.94,106.72,106.81,46140.0,106.85,106.94,106.72,106.81,46140.0
2019-09-04 11:30:00,106.87,106.9,106.51,106.51,21920.0,106.87,106.9,106.51,106.51,21920.0
2019-09-04 12:00:00,106.52,106.63,106.33,106.45,25442.0,106.52,106.63,106.33,106.45,25442.0
2019-09-04 12:30:00,106.48,106.85,106.4,106.73,17654.0,106.48,106.85,106.4,106.73,17654.0
2019-09-04 13:00:00,106.75,106.88,106.73,106.85,18078.0,106.75,106.88,106.73,106.85,18078.0
2019-09-04 13:30:00,106.86,106.86,106.49,106.49,18016.0,106.86,106.86,106.49,106.49,18016.0
2019-09-04 14:00:00,106.46,106.62,106.32,106.38,31653.0,106.46,106.62,106.32,106.38,31653.0
2019-09-04 14:30:00,106.49,106.65,106.46,106.53,15946.0,106.49,106.65,106.46,106.53,15946.0
2019-09-04 15:00:00,106.53,106.57,106.19,106.23,40406.0,106.53,106.57,106.19,106.23,40406.0
2019-09-04 15:30:00,106.27,106.41,106.12,106.26,116862.0,106.27,106.41,106.12,106.26,116862.0
2019-09-05 09:30:00,107.42,108.01,107.2,107.79,45891.0,107.42,108.01,107.2,107.79,45891.0
2019-09-05 10:00:00,107.84,108.51,107.79,108.45,115811.0,107.84,108.51,107.79,108.45,115811.0
2019-09-05 10:30:00,108.39,109.07,108.39,108.85,60411.0,108.39,109.07,108.39,108.85,60411.0
2019-09-05 11:00:00,108.87,108.99,108.27,108.3,46664.0,108.87,108.99,108.27,108.3,46664.0
2019-09-05 11:30:00,108.28,108.33,107.85,107.89,44470.0,108.28,108.33,107.85,107.89,44470.0
2019-09-05 12:00:00,107.87,108.27,107.83,108.08,29032.0,107.87,108.27,107.83,108.08,29032.0
2019-09-05 12:30:00,108.08,108.13,107.81,107.96,74057.0,108.08,108.13,107.81,107.96,74057.0
2019-09-05 13:00:00,107.98,108.0,107.8,107.96,24820.0,107.98,108.0,107.8,107.96,24820.0
2019-09-05 13:30:00,107.97,108.17,107.85,108.08,33389.0,107.97,108.17,107.85,108.08,33389.0
2019-09-05 14:00:00,108.05,108.22,108.04,108.19,33816.0,108.05,108.22,108.04,108.19,33816.0
2019-09-05 14:30:00,108.19,108.3,108.12,108.23,30706.0,108.19,108.3,108.12,108.23,30706.0
2019-09-05 15:00:00,108.23,108.4,108.11,108.23,275477.0,108.23,108.4,108.11,108.23,275477.0
2019-09-05 15:30:00,108.23,108.27,107.97,108.0,130703.0,108.23,108.27,107.97,108.0,130703.0
2019-09-06 09:30:00,108.64,108.64,107.51,107.52,82811.0,108.64,108.64,107.51,107.52,82811.0
2019-09-06 10:00:00,107.55,107.81,107.44,107.81,42786.0,107.55,107.81,107.44,107.81,42786.0
2019-09-06 10:30:00,107.86,108.01,107.75,107.8,35771.0,107.86,108.01,107.75,107.8,35771.0
2019-09-06 11:00:00,107.81,107.95,107.66,107.7,35940.0,107.81,107.95,107.66,107.7,35940.0
2019-09-06 11:30:00,107.73,107.92,107.45,107.85,81690.0,107.73,107.92,107.45,107.85,81690.0
2019-09-06 12:00:00,107.83,107.93,107.76,107.86,57744.0,107.83,107.93,107.76,107.86,57744.0
2019-09-06 12:30:00,107.83,107.9,107.57,107.72,28939.0,107.83,107.9,107.57,107.72,28939.0
2019-09-06 13:00:00,107.74,107.88,107.64,107.79,38453.0,107.74,107.88,107.64,107.79,38453.0
2019-09-06 13:30:00,107.77,107.82,107.44,107.47,22647.0,107.77,107.82,107.44,107.47,22647.0
2019-09-06 14:00:00,107.47,107.5,107.28,107.5,26784.0,107.47,107.5,107.28,107.5,26784.0
2019-09-06 14:30:00,107.52,107.74,107.46,107.55,56449.0,107.52,107.74,107.46,107.55,56449.0
2019-09-06 15:00:00,107.55,107.62,107.45,107.5,43321.0,107.55,107.62,107.45,107.5,43321.0
2019-09-06 15:30:00,107.49,107.6,107.25,107.51,158292.0,107.49,107.6,107.25,107.51,158292.0
2019-09-09 09:30:00,108.05,108.68,107.7,108.05,190191.0,108.05,108.68,107.7,108.05,190191.0
2019-09-09 10:00:00,108.04,108.98,107.89,108.73,121650.0,108.04,108.98,107.89,108.73,121650.0
2019-09-09 10:30:00,108.73,109.32,108.46,109.2,179338.0,108.73,109.32,108.46,109.2,179338.0
2019-09-09 11:00:00,109.23,109.3,108.63,108.9,111475.0,109.23,109.3,108.63,108.9,111475.0
2019-09-09 11:30:00,108.9,108.95,108.41,108.53,49938.0,108.9,108.95,108.41,108.53,49938.0
2019-09-09 12:00:00,108.56,108.76,108.46,108.72,65763.0,108.56,108.76,108.46,108.72,65763.0
2019-09-09 12:30:00,108.68,109.41,108.48,109.41,52270.0,108.68,109.41,108.48,109.41,52270.0
2019-09-09 13:00:00,109.42,109.69,109.36,109.38,53840.0,109.42,109.69,109.36,109.38,53840.0
2019-09-09 13:30:00,109.38,109.65,109.22,109.52,65378.0,109.38,109.65,109.22,109.52,65378.0
2019-09-09 14:00:00,109.5,109.78,109.29,109.59,127437.0,109.5,109.78,109.29,109.59,127437.0
2019-09-09 14:30:00,109.61,109.98,109.57,109.97,69418.0,109.61,109.98,109.57,109.97,69418.0
2019-09-09 15:00:00,109.92,110.02,109.82,109.99,143972.0,109.92,110.02,109.82,109.99,143972.0
2019-09-09 15:30:00,110.0,110.03,109.88,109.94,196389.0,110.0,110.03,109.88,109.94,196389.0
2019-09-10 09:30:00,109.63,110.24,108.98,110.09,118419.0,109.63,110.24,108.98,110.09,118419.0
2019-09-10 10:00:00,110.1,110.55,109.88,110.43,80915.0,110.1,110.55,109.88,110.43,80915.0
2019-09-10 10:30:00,110.41,110.68,110.24,110.29,84605.0,110.41,110.68,110.24,110.29,84605.0
2019-09-10 11:00:00,110.34,110.4,109.91,109.99,31682.0,110.34,110.4,109.91,109.99,31682.0
2019-09-10 11:30:00,109.98,110.77,109.97,110.45,30295.0,109.98,110.77,109.97,110.45,30295.0
2019-09-10 12:00:00,110.42,110.57,110.14,110.44,47182.0,110.42,110.57,110.14,110.44,47182.0
2019-09-10 12:30:00,110.43,110.53,110.41,110.46,39172.0,110.43,110.53,110.41,110.46,39172.0
2019-09-10 13:00:00,110.48,110.5,110.03,110.16,32618.0,110.48,110.5,110.03,110.16,32618.0
2019-09-10 13:30:00,110.14,110.7,110.12,110.24,45670.0,110.14,110.7,110.12,110.24,45670.0
2019-09-10 14:00:00,110.2,110.22,109.93,110.02,45277.0,110.2,110.22,109.93,110.02,45277.0
2019-09-10 14:30:00,110.02,110.23,109.94,110.18,32685.0,110.02,110.23,109.94,110.18,32685.0
2019-09-10 15:00:00,110.17,110.41,110.04,110.41,44536.0,110.17,110.41,110.04,110.41,44536.0
2019-09-10 15:30:00,110.38,111.32,110.35,111.28,231809.0,110.38,111.32,110.35,111.28,231809.0
2019-09-11 09:30:00,111.05,111.9,110.03,111.36,30111.0,111.05,111.9,110.03,111.36,30111.0
2019-09-11 10:00:00,111.32,112.15,111.32,112.02,24749.0,111.32,112.15,111.32,112.02,24749.0
2019-09-11 10:30:00,112.04,112.11,111.59,111.72,31271.0,112.04,112.11,111.59,111.72,31271.0
2019-09-11 11:00:00,111.73,112.1,111.63,112.1,35399.0,111.73,112.1,111.63,112.1,35399.0
2019-09-11 11:30:00,112.14,112.25,111.65,111.72,22406.0,112.14,112.25,111.65,111.72,22406.0
2019-09-11 12:00:00,111.73,111.98,111.72,111.78,22861.0,111.73,111.98,111.72,111.78,22861.0
2019-09-11 12:30:00,111.79,112.12,111.78,112.0,25123.0,111.79,112.12,111.78,112.0,25123.0
2019-09-11 13:00:00,112.0,112.02,111.79,111.8,22557.0,112.0,112.02,111.79,111.8,22557.0
2019-09-11 13:30:00,111.77,111.84,111.61,111.76,19045.0,111.77,111.84,111.61,111.76,19045.0
2019-09-11 14:00:00,111.77,111.92,111.68,111.86,16938.0,111.77,111.92,111.68,111.86,16938.0
2019-09-11 14:30:00,111.88,112.06,111.82,111.88,14568.0,111.88,112.06,111.82,111.88,14568.0
2019-09-11 15:00:00,111.92,112.11,111.87,112.1,32731.0,111.92,112.11,111.87,112.1,32731.0
2019-09-11 15:30:00,112.09,112.71,112.09,112.61,168891.0,112.09,112.71,112.09,112.61,168891.0
2019-09-12 09:30:00,113.0,113.44,112.56,112.88,65778.0,113.0,113.44,112.56,112.88,65778.0
2019-09-12 10:00:00,112.82,113.57,112.68,112.76,30736.0,112.82,113.57,112.68,112.76,30736.0
2019-09-12 10:30:00,112.79,112.88,111.84,111.88,60685.0,112.79,112.88,111.84,111.88,60685.0
2019-09-12 11:00:00,111.82,111.82,110.94,110.94,69998.0,111.82,111.82,110.94,110.94,69998.0
2019-09-12 11:30:00,110.93,111.32,110.85,111.0,38319.0,110.93,111.32,110.85,111.0,38319.0
2019-09-12 12:00:00,110.95,111.23,110.88,111.04,38696.0,110.95,111.23,110.88,111.04,38696.0
2019-09-12 12:30:00,111.05,111.16,110.74,110.93,30062.0,111.05,111.16,110.74,110.93,30062.0
2019-09-12 13:00:00,110.9,111.02,110.76,110.9,26833.0,110.9,111.02,110.76,110.9,26833.0
2019-09-12 13:30:00,110.92,111.14,110.9,111.07,19613.0,110.92,111.14,110.9,111.07,19613.0
2019-09-12 14:00:00,111.09,111.11,110.9,111.04,22325.0,111.09,111.11,110.9,111.04,22325.0
2019-09-12 14:30:00,111.01,111.27,110.97,111.08,22831.0,111.01,111.27,110.97,111.08,22831.0
2019-09-12 15:00:00,111.05,111.45,110.96,111.37,33931.0,111.05,111.45,110.96,111.37,33931.0
2019-09-12 15:30:00,111.37,111.54,111.15,111.32,96450.0,111.37,111.54,111.15,111.32,96450.0
2019-09-13 09:30:00,111.51,111.53,110.91,111.22,26028.0,111.51,111.53,110.91,111.22,26028.0
2019-09-13 10:00:00,111.18,111.35,111.05,111.22,19093.0,111.18,111.35,111.05,111.22,19093.0
2019-09-13 10:30:00,111.26,111.71,111.14,111.5,22427.0,111.26,111.71,111.14,111.5,22427.0
2019-09-13 11:00:00,111.57,111.6,111.44,111.48,22256.0,111.57,111.6,111.44,111.48,22256.0
2019-09-13 11:30:00,111.5,111.62,111.43,111.54,33932.0,111.5,111.62,111.43,111.54,33932.0
2019-09-13 12:00:00,111.53,111.7,111.52,111.67,13252.0,111.53,111.7,111.52,111.67,13252.0
2019-09-13 12:30:00,111.72,111.84,111.56,111.72,33216.0,111.72,111.84,111.56,111.72,33216.0
2019-09-13 13:00:00,111.8,111.81,111.7,111.79,20614.0,111.8,111.81,111.7,111.79,20614.0
2019-09-13 13:30:00,111.82,111.85,111.54,111.59,83896.0,111.82,111.85,111.54,111.59,83896.0
2019-09-13 14:00:00,111.61,111.71,111.48,111.58,32164.0,111.61,111.71,111.48,111.58,32164.0
2019-09-13 14:30:00,111.6,111.86,111.6,111.79,21367.0,111.6,111.86,111.6,111.79,21367.0
2019-09-13 15:00:00,111.82,111.87,111.58,111.76,28418.0,111.82,111.87,111.58,111.76,28418.0
2019-09-13 15:30:00,111.73,111.92,111.6,111.89,89051.0,111.73,111.92,111.6,111.89,89051.0
2019-09-16 09:30:00,110.75,113.54,110.15,111.47,100622.0,110.75,113.54,110.15,111.47,100622.0
2019-09-16 10:00:00,111.53,111.64,111.24,111.52,39175.0,111.53,111.64,111.24,111.52,39175.0
2019-09-16 10:30:00,111.54,111.8,111.5,111.63,68903.0,111.54,111.8,111.5,111.63,68903.0
2019-09-16 11:00:00,111.65,111.79,111.56,111.71,56704.0,111.65,111.79,111.56,111.71,56704.0
2019-09-16 11:30:00,111.68,111.77,111.58,111.64,44106.0,111.68,111.77,111.58,111.64,44106.0
2019-09-16 12:00:00,111.65,111.75,111.65,111.75,42097.0,111.65,111.75,111.65,111.75,42097.0
2019-09-16 12:30:00,111.75,111.89,111.48,111.54,41241.0,111.75,111.89,111.48,111.54,41241.0
2019-09-16 13:00:00,111.53,111.72,111.46,111.61,15284.0,111.53,111.72,111.46,111.61,15284.0
2019-09-16 13:30:00,111.59,111.89,111.59,111.71,15232.0,111.59,111.89,111.59,111.71,15232.0
2019-09-16 14:00:00,111.72,111.73,111.53,111.64,22570.0,111.72,111.73,111.53,111.64,22570.0
2019-09-16 14:30:00,111.63,111.63,111.36,111.41,22410.0,111.63,111.63,111.36,111.41,22410.0
2019-09-16 15:00:00,111.42,111.43,111.06,111.09,63626.0,111.42,111.43,111.06,111.09,63626.0
2019-09-16 15:30:00,111.08,111.23,110.87,111.01,90269.0,111.08,111.23,110.87,111.01,90269.0
2019-09-17 09:30:00,110.96,110.96,109.74,110.78,37866.0,110.96,110.96,109.74,110.78,37866.0
2019-09-17 10:00:00,110.69,110.92,110.57,110.89,51452.0,110.69,110.92,110.57,110.89,51452.0
2019-09-17 10:30:00,110.92,110.95,110.33,110.34,68292.0,110.92,110.95,110.33,110.34,68292.0
2019-09-17 11:00:00,110.29,110.52,110.17,110.22,8044.0,110.29,110.52,110.17,110.22,8044.0
2019-09-17 11:30:00,110.29,110.49,110.25,110.25,10865.0,110.29,110.49,110.25,110.25,10865.0
2019-09-17 12:00:00,110.15,110.2,110.01,110.07,10121.0,110.15,110.2,110.01,110.07,10121.0
2019-09-17 12:30:00,110.06,110.36,109.97,109.97,23174.0,110.06,110.36,109.97,109.97,23174.0
2019-09-17 13:00:00,109.95,110.12,109.89,110.08,9692.0,109.95,110.12,109.89,110.08,9692.0
2019-09-17 13:30:00,110.05,110.21,110.01,110.11,15409.0,110.05,110.21,110.01,110.11,15409.0
2019-09-17 14:00:00,110.12,110.36,110.03,110.35,65920.0,110.12,110.36,110.03,110.35,65920.0
2019-09-17 14:30:00,110.32,110.38,110.26,110.34,11812.0,110.32,110.38,110.26,110.34,11812.0
2019-09-17 15:00:00,110.37,110.52,110.34,110.51,15996.0,110.37,110.52,110.34,110.51,15996.0
2019-09-17 15:30:00,110.5,110.74,110.5,110.7,86878.0,110.5,110.74,110.5,110.7,86878.0
2019-09-18 09:30:00,110.45,110.55,109.92,110.4,67338.0,110.45,110.55,109.92,110.4,67338.0
2019-09-18 10:00:00,110.44,110.67,110.32,110.51,45840.0,110.44,110.67,110.32,110.51,45840.0
2019-09-18 10:30:00,110.51,110.58,110.4,110.48,39587.0,110.51,110.58,110.4,110.48,39587.0
2019-09-18 11:00:00,110.48,110.62,110.43,110.49,25747.0,110.48,110.62,110.43,110.49,25747.0
2019-09-18 11:30:00,110.49,110.59,110.47,110.52,23303.0,110.49,110.59,110.47,110.52,23303.0
2019-09-18 12:00:00,110.59,111.08,110.55,111.07,27064.0,110.59,111.08,110.55,111.07,27064.0
2019-09-18 12:30:00,111.08,111.1,110.65,110.65,15479.0,111.08,111.1,110.65,110.65,15479.0
2019-09-18 13:00:00,110.68,110.72,110.48,110.53,15289.0,110.68,110.72,110.48,110.53,15289.0
2019-09-18 13:30:00,110.53,110.65,110.43,110.62,16666.0,110.53,110.65,110.43,110.62,16666.0
2019-09-18 14:00:00,110.59,110.78,110.0,110.22,36286.0,110.59,110.78,110.0,110.22,36286.0
2019-09-18 14:30:00,110.26,110.69,110.13,110.47,39197.0,110.26,110.69,110.13,110.47,39197.0
2019-09-18 15:00:00,110.48,110.82,110.37,110.81,26786.0,110.48,110.82,110.37,110.81,26786.0
2019-09-18 15:30:00,110.82,111.17,110.79,111.09,57170.0,110.82,111.17,110.79,111.09,57170.0
2019-09-19 09:30:00,108.72,109.94,107.9,108.25,569981.0,108.72,109.94,107.9,108.25,569981.0
2019-09-19 10:00:00,108.13,109.88,108.13,109.74,88451.0,108.13,109.88,108.13,109.74,88451.0
2019-09-19 10:30:00,109.73,110.11,109.57,110.05,32103.0,109.73,110.11,109.57,110.05,32103.0
2019-09-19 11:00:00,110.04,110.42,109.85,110.22,29554.0,110.04,110.42,109.85,110.22,29554.0
2019-09-19 11:30:00,110.27,110.31,109.68,109.87,28214.0,110.27,110.31,109.68,109.87,28214.0
2019-09-19 12:00:00,109.82,109.83,108.75,108.77,67967.0,109.82,109.83,108.75,108.77,67967.0
2019-09-19 12:30:00,108.73,109.0,108.53,108.7,27415.0,108.73,109.0,108.53,108.7,27415.0
2019-09-19 13:00:00,108.72,109.1,108.69,109.0,36029.0,108.72,109.1,108.69,109.0,36029.0
2019-09-19 13:30:00,109.0,109.1,108.67,109.02,16218.0,109.0,109.1,108.67,109.02,16218.0
2019-09-19 14:00:00,109.02,109.14,108.68,108.82,65092.0,109.02,109.14,108.68,108.82,65092.0
2019-09-19 14:30:00,108.83,108.84,108.41,108.48,73756.0,108.83,108.84,108.41,108.48,73756.0
2019-09-19 15:00:00,108.48,108.69,108.44,108.57,60912.0,108.48,108.69,108.44,108.57,60912.0
2019-09-19 15:30:00,108.58,108.59,108.13,108.16,150151.0,108.58,108.59,108.13,108.16,150151.0
2019-09-20 09:30:00,108.3,109.25,108.3,108.47,143376.0,108.3,109.25,108.3,108.47,143376.0
2019-09-20 10:00:00,108.47,108.95,108.3,108.84,32267.0,108.47,108.95,108.3,108.84,32267.0
2019-09-20 10:30:00,108.84,108.92,108.39,108.45,26803.0,108.84,108.92,108.39,108.45,26803.0
2019-09-20 11:00:00,108.46,108.59,108.2,108.31,27402.0,108.46,108.59,108.2,108.31,27402.0
2019-09-20 11:30:00,108.3,108.78,108.28,108.78,23423.0,108.3,108.78,108.28,108.78,23423.0
2019-09-20 12:00:00,108.82,109.0,108.78,108.81,15772.0,108.82,109.0,108.78,108.81,15772.0
2019-09-20 12:30:00,108.83,108.88,108.5,108.56,9987.0,108.83,108.88,108.5,108.56,9987.0
2019-09-20 13:00:00,108.57,108.61,107.8,108.2,24915.0,108.57,108.61,107.8,108.2,24915.0
2019-09-20 13:30:00,108.16,108.28,107.91,108.12,41647.0,108.16,108.28,107.91,108.12,41647.0
2019-09-20 14:00:00,108.16,108.58,108.16,108.56,20269.0,108.16,108.58,108.16,108.56,20269.0
2019-09-20 14:30:00,108.58,108.69,108.28,108.37,21912.0,108.58,108.69,108.28,108.37,21912.0
2019-09-20 15:00:00,108.37,108.56,108.26,108.48,32146.0,108.37,108.56,108.26,108.48,32146.0
2019-09-20 15:30:00,108.5,109.16,108.34,108.9,260553.0,108.5,109.16,108.34,108.9,260553.0
2019-09-23 09:30:00,109.14,109.14,108.0,108.27,55736.0,109.14,109.14,108.0,108.27,55736.0
2019-09-23 10:00:00,108.25,108.57,107.98,108.57,104757.0,108.25,108.57,107.98,108.57,104757.0
2019-09-23 10:30:00,108.57,108.79,107.91,108.03,25833.0,108.57,108.79,107.91,108.03,25833.0
2019-09-23 11:00:00,108.1,108.39,107.84,108.3,49220.0,108.1,108.39,107.84,108.3,49220.0
2019-09-23 11:30:00,108.37,108.68,108.37,108.47,21240.0,108.37,108.68,108.37,108.47,21240.0
2019-09-23 12:00:00,108.46,108.53,108.03,108.2,20642.0,108.46,108.53,108.03,108.2,20642.0
2019-09-23 12:30:00,108.11,108.43,108.09,108.23,18941.0,108.11,108.43,108.09,108.23,18941.0
2019-09-23 13:00:00,108.27,108.53,108.24,108.47,26842.0,108.27,108.53,108.24,108.47,26842.0
2019-09-23 13:30:00,108.46,108.63,108.25,108.53,39065.0,108.46,108.63,108.25,108.53,39065.0
2019-09-23 14:00:00,108.57,108.68,108.38,108.52,28321.0,108.57,108.68,108.38,108.52,28321.0
2019-09-23 14:30:00,108.52,108.66,108.38,108.58,21310.0,108.52,108.66,108.38,108.58,21310.0
2019-09-23 15:00:00,108.58,108.64,108.44,108.62,21138.0,108.58,108.64,108.44,108.62,21138.0
2019-09-23 15:30:00,108.62,108.74,108.34,108.43,92691.0,108.62,108.74,108.34,108.43,92691.0
2019-09-24 09:30:00,108.63,108.99,108.24,108.42,55540.0,108.63,108.99,108.24,108.42,55540.0
2019-09-24 10:00:00,108.37,108.53,108.13,108.31,38107.0,108.37,108.53,108.13,108.31,38107.0
2019-09-24 10:30:00,108.25,108.25,107.37,107.67,35322.0,108.25,108.25,107.37,107.67,35322.0
2019-09-24 11:00:00,107.67,107.89,107.33,107.71,39660.0,107.67,107.89,107.33,107.71,39660.0
2019-09-24 11:30:00,107.65,107.65,106.8,107.08,42874.0,107.65,107.65,106.8,107.08,42874.0
2019-09-24 12:00:00,107.06,107.34,106.52,106.65,42874.0,107.06,107.34,106.52,106.65,42874.0
2019-09-24 12:30:00,106.58,106.72,106.26,106.43,29379.0,106.58,106.72,106.26,106.43,29379.0
2019-09-24 13:00:00,106.43,106.64,106.35,106.48,35034.0,106.43,106.64,106.35,106.48,35034.0
2019-09-24 13:30:00,106.5,106.69,106.36,106.36,25550.0,106.5,106.69,106.36,106.36,25550.0
2019-09-24 14:00:00,106.32,107.0,106.04,106.64,23238.0,106.32,107.0,106.04,106.64,23238.0
2019-09-24 14:30:00,106.66,106.76,106.18,106.19,32172.0,106.66,106.76,106.18,106.19,32172.0
2019-09-24 15:00:00,106.23,106.36,106.07,106.12,40863.0,106.23,106.36,106.07,106.12,40863.0
2019-09-24 15:30:00,106.12,106.32,106.03,106.19,77968.0,106.12,106.32,106.03,106.19,77968.0
2019-09-25 09:30:00,106.37,106.45,105.47,105.66,26194.0,106.37,106.45,105.47,105.66,26194.0
2019-09-25 10:00:00,105.84,106.02,105.36,105.99,28247.0,105.84,106.02,105.36,105.99,28247.0
2019-09-25 10:30:00,106.09,106.29,105.67,106.02,73190.0,106.09,106.29,105.67,106.02,73190.0
2019-09-25 11:00:00,106.03,106.62,105.96,106.55,67198.0,106.03,106.62,105.96,106.55,67198.0
2019-09-25 11:30:00,106.6,106.91,106.52,106.75,48013.0,106.6,106.91,106.52,106.75,48013.0
2019-09-25 12:00:00,106.75,106.8,106.56,106.64,28168.0,106.75,106.8,106.56,106.64,28168.0
2019-09-25 12:30:00,106.63,106.63,106.37,106.5,24283.0,106.63,106.63,106.37,106.5,24283.0
2019-09-25 13:00:00,106.54,106.62,106.48,106.55,23877.0,106.54,106.62,106.48,106.55,23877.0
2019-09-25 13:30:00,106.57,106.71,106.49,106.62,28893.0,106.57,106.71,106.49,106.62,28893.0
2019-09-25 14:00:00,106.64,107.21,106.63,107.08,48389.0,106.64,107.21,106.63,107.08,48389.0
2019-09-25 14:30:00,107.06,107.48,107.05,107.31,21976.0,107.06,107.48,107.05,107.31,21976.0
2019-09-25 15:00:00,107.29,107.69,107.29,107.58,29419.0,107.29,107.69,107.29,107.58,29419.0
2019-09-25 15:30:00,107.58,107.79,107.47,107.75,107178.0,107.58,107.79,107.47,107.75,107178.0
2019-09-26 09:30:00,108.02,108.98,107.71,107.86,37785.0,108.02,108.98,107.71,107.86,37785.0
2019-09-26 10:00:00,107.86,108.09,107.7,108.08,24289.0,107.86,108.09,107.7,108.08,24289.0
2019-09-26 10:30:00,108.09,108.34,107.92,108.15,36137.0,108.09,108.34,107.92,108.15,36137.0
2019-09-26 11:00:00,108.18,108.19,107.79,108.01,24286.0,108.18,108.19,107.79,108.01,24286.0
2019-09-26 11:30:00,108.03,108.26,107.95,108.2,43577.0,108.03,108.26,107.95,108.2,43577.0
2019-09-26 12:00:00,108.11,108.89,108.07,108.88,19185.0,108.11,108.89,108.07,108.88,19185.0
2019-09-26 12:30:00,108.88,108.93,108.64,108.8,15761.0,108.88,108.93,108.64,108.8,15761.0
2019-09-26 13:00:00,108.84,109.02,108.71,108.77,41110.0,108.84,109.02,108.71,108.77,41110.0
2019-09-26 13:30:00,108.75,109.05,108.72,109.0,30748.0,108.75,109.05,108.72,109.0,30748.0
2019-09-26 14:00:00,109.05,109.22,109.03,109.16,18128.0,109.05,109.22,109.03,109.16,18128.0
2019-09-26 14:30:00,109.18,109.35,109.1,109.22,28161.0,109.18,109.35,109.1,109.22,28161.0
2019-09-26 15:00:00,109.22,109.39,108.96,109.32,40171.0,109.22,109.39,108.96,109.32,40171.0
2019-09-26 15:30:00,109.36,109.48,109.04,109.14,83755.0,109.36,109.48,109.04,109.14,83755.0
2019-09-27 09:30:00,109.47,109.59,108.98,109.06,43830.0,109.47,109.59,108.98,109.06,43830.0
2019-09-27 10:00:00,109.07,109.18,108.43,108.66,53911.0,109.07,109.18,108.43,108.66,53911.0
2019-09-27 10:30:00,108.69,109.11,108.52,109.11,65340.0,108.69,109.11,108.52,109.11,65340.0
2019-09-27 11:00:00,109.06,109.26,108.99,109.19,7006.0,109.06,109.26,108.99,109.19,7006.0
2019-09-27 11:30:00,109.17,109.3,108.57,109.1,49033.0,109.17,109.3,108.57,109.1,49033.0
2019-09-27 12:00:00,108.98,108.99,108.53,108.66,9540.0,108.98,108.99,108.53,108.66,9540.0
2019-09-27 12:30:00,108.57,108.64,107.97,108.02,31531.0,108.57,108.64,107.97,108.02,31531.0
2019-09-27 13:00:00,107.82,107.98,107.59,107.73,36182.0,107.82,107.98,107.59,107.73,36182.0
2019-09-27 13:30:00,107.73,107.98,107.6,107.89,14511.0,107.73,107.98,107.6,107.89,14511.0
2019-09-27 14:00:00,107.93,107.94,107.61,107.66,35832.0,107.93,107.94,107.61,107.66,35832.0
2019-09-27 14:30:00,107.66,107.7,107.46,107.64,18519.0,107.66,107.7,107.46,107.64,18519.0
2019-09-27 15:00:00,107.66,107.85,107.52,107.65,27509.0,107.66,107.85,107.52,107.65,27509.0
2019-09-27 15:30:00,107.67,108.26,107.63,108.17,82458.0,107.67,108.26,107.63,108.17,82458.0
2019-09-30 09:30:00,108.32,108.79,107.6,108.59,101234.0,108.32,108.79,107.6,108.59,101234.0
2019-09-30 10:00:00,108.34,109.14,108.34,109.12,25347.0,108.34,109.14,108.34,109.12,25347.0
2019-09-30 10:30:00,109.2,109.41,108.96,109.34,20369.0,109.2,109.41,108.96,109.34,20369.0
2019-09-30 11:00:00,109.42,109.47,109.15,109.27,23734.0,109.42,109.47,109.15,109.27,23734.0
2019-09-30 11:30:00,109.24,109.59,109.13,109.41,23905.0,109.24,109.59,109.13,109.41,23905.0
2019-09-30 12:00:00,109.43,109.52,109.15,109.34,44070.0,109.43,109.52,109.15,109.34,44070.0
2019-09-30 12:30:00,109.37,109.64,109.28,109.48,17280.0,109.37,109.64,109.28,109.48,17280.0
2019-09-30 13:00:00,109.5,109.57,109.23,109.23,65522.0,109.5,109.57,109.23,109.23,65522.0
2019-09-30 13:30:00,109.25,109.96,109.25,109.93,18042.0,109.25,109.96,109.25,109.93,18042.0
2019-09-30 14:00:00,109.95,110.29,109.88,110.09,40311.0,109.95,110.29,109.88,110.09,40311.0
2019-09-30 14:30:00,110.08,110.09,109.65,109.65,18947.0,110.08,110.09,109.65,109.65,18947.0
2019-09-30 15:00:00,109.73,110.05,109.73,109.91,55223.0,109.73,110.05,109.73,109.91,55223.0
2019-09-30 15:30:00,109.91,110.02,109.42,109.5,166402.0,109.91,110.02,109.42,109.5,166402.0
2019-10-01 09:30:00,109.37,111.47,109.37,110.25,116385.0,109.37,111.47,109.37,110.25,116385.0
2019-10-01 10:00:00,110.19,110.19,109.25,109.48,82843.0,110.19,110.19,109.25,109.48,82843.0
2019-10-01 10:30:00,109.48,109.5,108.99,109.06,67087.0,109.48,109.5,108.99,109.06,67087.0
2019-10-01 11:00:00,108.96,109.11,108.83,109.03,36418.0,108.96,109.11,108.83,109.03,36418.0
2019-10-01 11:30:00,109.04,109.07,108.03,108.1,58556.0,109.04,109.07,108.03,108.1,58556.0
2019-10-01 12:00:00,108.02,108.24,107.7,108.18,52707.0,108.02,108.24,107.7,108.18,52707.0
2019-10-01 12:30:00,108.18,108.62,108.13,108.29,42386.0,108.18,108.62,108.13,108.29,42386.0
2019-10-01 13:00:00,108.27,108.43,108.15,108.18,62744.0,108.27,108.43,108.15,108.18,62744.0
2019-10-01 13:30:00,108.15,108.2,107.47,107.51,68358.0,108.15,108.2,107.47,107.51,68358.0
2019-10-01 14:00:00,107.52,107.74,107.48,107.58,44448.0,107.52,107.74,107.48,107.58,44448.0
2019-10-01 14:30:00,107.58,107.8,107.58,107.67,46113.0,107.58,107.8,107.58,107.67,46113.0
2019-10-01 15:00:00,107.69,107.76,107.45,107.62,50172.0,107.69,107.76,107.45,107.62,50172.0
2019-10-01 15:30:00,107.63,107.63,107.32,107.32,130073.0,107.63,107.63,107.32,107.32,130073.0
2019-10-02 09:30:00,107.0,107.0,105.19,105.72,105491.0,107.0,107.0,105.19,105.72,105491.0
2019-10-02 10:00:00,105.71,106.15,105.35,105.85,47831.0,105.71,106.15,105.35,105.85,47831.0
2019-10-02 10:30:00,105.79,106.54,105.51,106.5,57927.0,105.79,106.54,105.51,106.5,57927.0
2019-10-02 11:00:00,106.5,106.87,106.38,106.51,85485.0,106.5,106.87,106.38,106.51,85485.0
2019-10-02 11:30:00,106.58,107.08,106.29,106.96,78540.0,106.58,107.08,106.29,106.96,78540.0
2019-10-02 12:00:00,106.96,107.01,106.71,106.8,35425.0,106.96,107.01,106.71,106.8,35425.0
2019-10-02 12:30:00,106.8,106.8,106.42,106.48,35186.0,106.8,106.8,106.42,106.48,35186.0
2019-10-02 13:00:00,106.5,106.79,106.45,106.7,48853.0,106.5,106.79,106.45,106.7,48853.0
2019-10-02 13:30:00,106.71,106.82,106.42,106.8,48160.0,106.71,106.82,106.42,106.8,48160.0
2019-10-02 14:00:00,106.78,107.06,106.77,106.98,48280.0,106.78,107.06,106.77,106.98,48280.0
2019-10-02 14:30:00,106.95,107.19,106.88,107.19,31592.0,106.95,107.19,106.88,107.19,31592.0
2019-10-02 15:00:00,107.2,107.57,107.05,107.52,71593.0,107.2,107.57,107.05,107.52,71593.0
2019-10-02 15:30:00,107.53,108.0,107.48,107.95,263582.0,107.53,108.0,107.48,107.95,263582.0
2019-10-03 09:30:00,107.45,108.29,107.08,107.11,53330.0,107.45,108.29,107.08,107.11,53330.0
2019-10-03 10:00:00,106.96,107.29,106.06,107.09,48286.0,106.96,107.29,106.06,107.09,48286.0
2019-10-03 10:30:00,107.09,107.38,106.39,107.0,65918.0,107.09,107.38,106.39,107.0,65918.0
2019-10-03 11:00:00,106.97,107.9,106.95,107.68,43213.0,106.97,107.9,106.95,107.68,43213.0
2019-10-03 11:30:00,107.68,107.69,107.2,107.2,25861.0,107.68,107.69,107.2,107.2,25861.0
2019-10-03 12:00:00,107.23,107.68,107.22,107.63,46091.0,107.23,107.68,107.22,107.63,46091.0
2019-10-03 12:30:00,107.62,107.84,107.57,107.76,48328.0,107.62,107.84,107.57,107.76,48328.0
2019-10-03 13:00:00,107.78,107.96,107.75,107.92,33972.0,107.78,107.96,107.75,107.92,33972.0
2019-10-03 13:30:00,107.92,108.32,107.92,108.18,40878.0,107.92,108.32,107.92,108.18,40878.0
2019-10-03 14:00:00,108.17,108.18,107.9,108.02,41907.0,108.17,108.18,107.9,108.02,41907.0
2019-10-03 14:30:00,108.04,108.04,107.73,107.8,41143.0,108.04,108.04,107.73,107.8,41143.0
2019-10-03 15:00:00,107.81,107.84,107.22,107.27,74687.0,107.81,107.84,107.22,107.27,74687.0
2019-10-03 15:30:00,107.27,107.9,107.19,107.9,178078.0,107.27,107.9,107.19,107.9,178078.0
2019-10-04 09:30:00,108.87,109.0,108.13,108.58,32360.0,108.87,109.0,108.13,108.58,32360.0
2019-10-04 10:00:00,108.57,109.01,108.39,108.82,65031.0,108.57,109.01,108.39,108.82,65031.0
2019-10-04 10:30:00,108.8,109.4,108.43,109.02,46060.0,108.8,109.4,108.43,109.02,46060.0
2019-10-04 11:00:00,109.02,109.4,108.92,109.32,31781.0,109.02,109.4,108.92,109.32,31781.0
2019-10-04 11:30:00,109.33,109.69,109.31,109.56,37271.0,109.33,109.69,109.31,109.56,37271.0
2019-10-04 12:00:00,109.55,109.72,109.53,109.53,44884.0,109.55,109.72,109.53,109.53,44884.0
2019-10-04 12:30:00,109.55,109.77,109.54,109.73,42914.0,109.55,109.77,109.54,109.73,42914.0
2019-10-04 13:00:00,109.75,109.97,109.75,109.96,43793.0,109.75,109.97,109.75,109.96,43793.0
2019-10-04 13:30:00,109.95,110.25,109.9,109.9,40797.0,109.95,110.25,109.9,109.9,40797.0
2019-10-04 14:00:00,109.89,110.44,109.8,110.37,46989.0,109.89,110.44,109.8,110.37,46989.0
2019-10-04 14:30:00,110.37,110.63,110.31,110.63,80059.0,110.37,110.63,110.31,110.63,80059.0
2019-10-04 15:00:00,110.65,110.73,110.52,110.71,78204.0,110.65,110.73,110.52,110.71,78204.0
2019-10-04 15:30:00,110.72,111.07,110.61,110.9,287187.0,110.72,111.07,110.61,110.9,287187.0
2019-10-07 09:30:00,110.15,111.06,110.13,110.9,31115.0,110.15,111.06,110.13,110.9,31115.0
2019-10-07 10:00:00,110.87,111.23,110.81,111.14,29308.0,110.87,111.23,110.81,111.14,29308.0
2019-10-07 10:30:00,111.07,111.07,110.59,110.82,22759.0,111.07,111.07,110.59,110.82,22759.0
2019-10-07 11:00:00,110.79,111.39,110.79,111.27,23369.0,110.79,111.39,110.79,111.27,23369.0
2019-10-07 11:30:00,111.26,111.47,111.19,111.47,18425.0,111.26,111.47,111.19,111.47,18425.0
2019-10-07 12:00:00,111.48,111.56,111.21,111.29,22228.0,111.48,111.56,111.21,111.29,22228.0
2019-10-07 12:30:00,111.25,111.36,111.03,111.26,14076.0,111.25,111.36,111.03,111.26,14076.0
2019-10-07 13:00:00,111.24,111.34,111.05,111.2,16311.0,111.24,111.34,111.05,111.2,16311.0
2019-10-07 13:30:00,111.25,111.69,111.24,111.52,25980.0,111.25,111.69,111.24,111.52,25980.0
2019-10-07 14:00:00,111.51,111.51,111.18,111.32,25543.0,111.51,111.51,111.18,111.32,25543.0
2019-10-07 14:30:00,111.3,111.31,110.89,111.1,31266.0,111.3,111.31,110.89,111.1,31266.0
2019-10-07 15:00:00,111.09,111.28,111.03,111.28,36196.0,111.09,111.28,111.03,111.28,36196.0
2019-10-07 15:30:00,111.3,111.45,110.8,110.91,98309.0,111.3,111.45,110.8,110.91,98309.0
2019-10-08 09:30:00,109.45,110.04,109.11,109.14,49784.0,109.45,110.04,109.11,109.14,49784.0
2019-10-08 10:00:00,109.14,109.18,108.68,109.13,52438.0,109.14,109.18,108.68,109.13,52438.0
2019-10-08 10:30:00,109.14,109.73,109.04,109.71,43460.0,109.14,109.73,109.04,109.71,43460.0
2019-10-08 11:00:00,109.73,109.77,109.28,109.45,32856.0,109.73,109.77,109.28,109.45,32856.0
2019-10-08 11:30:00,109.37,109.55,109.24,109.37,94469.0,109.37,109.55,109.24,109.37,94469.0
2019-10-08 12:00:00,109.35,109.82,109.24,109.75,26280.0,109.35,109.82,109.24,109.75,26280.0
2019-10-08 12:30:00,109.75,110.11,109.65,109.86,28853.0,109.75,110.11,109.65,109.86,28853.0
2019-10-08 13:00:00,109.88,109.91,109.7,109.85,29283.0,109.88,109.91,109.7,109.85,29283.0
2019-10-08 13:30:00,109.84,110.0,109.7,109.76,26949.0,109.84,110.0,109.7,109.76,26949.0
2019-10-08 14:00:00,109.77,109.88,109.71,109.83,42416.0,109.77,109.88,109.71,109.83,42416.0
2019-10-08 14:30:00,109.84,110.51,109.8,110.18,59348.0,109.84,110.51,109.8,110.18,59348.0
2019-10-08 15:00:00,110.19,110.48,109.93,110.03,62025.0,110.19,110.48,109.93,110.03,62025.0
2019-10-08 15:30:00,110.03,110.14,109.36,109.42,114558.0,110.03,110.14,109.36,109.42,114558.0
2019-10-09 09:30:00,110.15,110.46,109.66,109.8,32676.0,110.15,110.46,109.66,109.8,32676.0
2019-10-09 10:00:00,109.84,110.18,109.73,110.14,43550.0,109.84,110.18,109.73,110.14,43550.0
2019-10-09 10:30:00,110.14,110.46,110.05,110.45,98921.0,110.14,110.46,110.05,110.45,98921.0
2019-10-09 11:00:00,110.45,110.53,110.26,110.38,32505.0,110.45,110.53,110.26,110.38,32505.0
2019-10-09 11:30:00,110.41,110.71,110.37,110.69,22451.0,110.41,110.71,110.37,110.69,22451.0
2019-10-09 12:00:00,110.69,110.77,110.47,110.49,15448.0,110.69,110.77,110.47,110.49,15448.0
2019-10-09 12:30:00,110.51,110.58,110.36,110.53,19337.0,110.51,110.58,110.36,110.53,19337.0
2019-10-09 13:00:00,110.54,110.76,110.22,110.25,23589.0,110.54,110.76,110.22,110.25,23589.0
2019-10-09 13:30:00,110.24,110.54,110.24,110.45,20733.0,110.24,110.54,110.24,110.45,20733.0
2019-10-09 14:00:00,110.41,110.64,110.34,110.53,27027.0,110.41,110.64,110.34,110.53,27027.0
2019-10-09 14:30:00,110.54,110.81,110.53,110.68,23268.0,110.54,110.81,110.53,110.68,23268.0
2019-10-09 15:00:00,110.72,110.79,110.58,110.62,32496.0,110.72,110.79,110.58,110.62,32496.0
2019-10-09 15:30:00,110.63,110.83,110.13,110.13,238651.0,110.63,110.83,110.13,110.13,238651.0
2019-10-10 09:30:00,109.67,109.67,108.61,109.36,142309.0,109.67,109.67,108.61,109.36,142309.0
2019-10-10 10:00:00,109.33,109.4,108.99,109.1,134088.0,109.33,109.4,108.99,109.1,134088.0
2019-10-10 10:30:00,109.19,109.48,108.81,109.48,201337.0,109.19,109.48,108.81,109.48,201337.0
2019-10-10 11:00:00,109.49,110.05,109.44,109.96,31303.0,109.49,110.05,109.44,109.96,31303.0
2019-10-10 11:30:00,109.95,110.06,109.5,109.68,43517.0,109.95,110.06,109.5,109.68,43517.0
2019-10-10 12:00:00,109.64,109.8,109.62,109.68,19806.0,109.64,109.8,109.62,109.68,19806.0
2019-10-10 12:30:00,109.69,109.83,109.58,109.82,22064.0,109.69,109.83,109.58,109.82,22064.0
2019-10-10 13:00:00,109.81,109.92,109.71,109.76,14738.0,109.81,109.92,109.71,109.76,14738.0
2019-10-10 13:30:00,109.74,109.77,109.47,109.5,35616.0,109.74,109.77,109.47,109.5,35616.0
2019-10-10 14:00:00,109.48,109.54,109.15,109.43,20437.0,109.48,109.54,109.15,109.43,20437.0
2019-10-10 14:30:00,109.48,109.59,109.45,109.5,17228.0,109.48,109.59,109.45,109.5,17228.0
2019-10-10 15:00:00,109.49,109.75,109.46,109.65,22725.0,109.49,109.75,109.46,109.65,22725.0
2019-10-10 15:30:00,109.68,109.74,109.36,109.49,62936.0,109.68,109.74,109.36,109.49,62936.0
2019-10-11 09:30:00,110.08,111.2,109.54,111.06,42177.0,110.08,111.2,109.54,111.06,42177.0
2019-10-11 10:00:00,111.15,111.78,111.12,111.58,30581.0,111.15,111.78,111.12,111.58,30581.0
2019-10-11 10:30:00,111.61,111.75,111.03,111.04,39579.0,111.61,111.75,111.03,111.04,39579.0
2019-10-11 11:00:00,111.04,111.34,111.02,111.3,16229.0,111.04,111.34,111.02,111.3,16229.0
2019-10-11 11:30:00,111.32,111.5,111.03,111.13,19272.0,111.32,111.5,111.03,111.13,19272.0
2019-10-11 12:00:00,111.17,111.31,111.05,111.31,12602.0,111.17,111.31,111.05,111.31,12602.0
2019-10-11 12:30:00,111.34,111.49,110.92,111.49,21316.0,111.34,111.49,110.92,111.49,21316.0
2019-10-11 13:00:00,111.41,111.74,111.41,111.56,20249.0,111.41,111.74,111.41,111.56,20249.0
2019-10-11 13:30:00,111.54,111.69,111.44,111.67,15528.0,111.54,111.69,111.44,111.67,15528.0
2019-10-11 14:00:00,111.67,111.71,111.33,111.45,16864.0,111.67,111.71,111.33,111.45,16864.0
2019-10-11 14:30:00,111.45,111.82,111.36,111.71,22827.0,111.45,111.82,111.36,111.71,22827.0
2019-10-11 15:00:00,111.68,111.68,111.4,111.49,24908.0,111.68,111.68,111.4,111.49,24908.0
2019-10-11 15:30:00,111.51,111.6,111.12,111.2,104942.0,111.51,111.6,111.12,111.2,104942.0
2019-10-14 09:30:00,109.69,109.85,108.6,109.04,214947.0,109.69,109.85,108.6,109.04,214947.0
2019-10-14 10:00:00,109.1,109.23,108.28,108.63,47800.0,109.1,109.23,108.28,108.63,47800.0
2019-10-14 10:30:00,108.67,109.04,108.59,108.84,64323.0,108.67,109.04,108.59,108.84,64323.0
2019-10-14 11:00:00,108.87,108.91,108.58,108.58,28284.0,108.87,108.91,108.58,108.58,28284.0
2019-10-14 11:30:00,108.6,109.03,108.6,108.89,49920.0,108.6,109.03,108.6,108.89,49920.0
2019-10-14 12:00:00,108.88,109.0,108.78,108.86,19136.0,108.88,109.0,108.78,108.86,19136.0
2019-10-14 12:30:00,108.86,108.99,108.77,108.84,19642.0,108.86,108.99,108.77,108.84,19642.0
2019-10-14 13:00:00,108.85,109.03,108.85,108.97,19591.0,108.85,109.03,108.85,108.97,19591.0
2019-10-14 13:30:00,108.98,109.0,108.84,108.88,19134.0,108.98,109.0,108.84,108.88,19134.0
2019-10-14 14:00:00,108.85,109.01,108.73,108.8,28482.0,108.85,109.01,108.73,108.8,28482.0
2019-10-14 14:30:00,108.79,108.82,108.67,108.74,21208.0,108.79,108.82,108.67,108.74,21208.0
2019-10-14 15:00:00,108.74,108.9,108.64,108.79,44473.0,108.74,108.9,108.64,108.79,44473.0
2019-10-14 15:30:00,108.76,108.82,108.7,108.74,84626.0,108.76,108.82,108.7,108.74,84626.0
2019-10-15 09:30:00,108.96,109.43,108.64,109.01,138760.0,108.96,109.43,108.64,109.01,138760.0
2019-10-15 10:00:00,109.02,109.38,108.88,109.31,35522.0,109.02,109.38,108.88,109.31,35522.0
2019-10-15 10:30:00,109.32,109.73,109.32,109.71,32502.0,109.32,109.73,109.32,109.71,32502.0
2019-10-15 11:00:00,109.75,109.86,109.57,109.78,36114.0,109.75,109.86,109.57,109.78,36114.0
2019-10-15 11:30:00,109.78,109.78,108.96,109.09,21599.0,109.78,109.78,108.96,109.09,21599.0
2019-10-15 12:00:00,109.11,109.3,109.02,109.27,31018.0,109.11,109.3,109.02,109.27,31018.0
2019-10-15 12:30:00,109.29,109.35,109.12,109.23,22939.0,109.29,109.35,109.12,109.23,22939.0
2019-10-15 13:00:00,109.26,109.38,109.25,109.3,13302.0,109.26,109.38,109.25,109.3,13302.0
2019-10-15 13:30:00,109.32,109.36,109.23,109.27,12446.0,109.32,109.36,109.23,109.27,12446.0
2019-10-15 14:00:00,109.27,109.38,109.23,109.36,24939.0,109.27,109.38,109.23,109.36,24939.0
2019-10-15 14:30:00,109.37,109.37,109.14,109.22,26888.0,109.37,109.37,109.14,109.22,26888.0
2019-10-15 15:00:00,109.22,109.27,109.15,109.27,77029.0,109.22,109.27,109.15,109.27,77029.0
2019-10-15 15:30:00,109.28,109.28,108.84,108.88,129546.0,109.28,109.28,108.84,108.88,129546.0
2019-10-16 09:30:00,108.15,108.55,107.39,107.6,242511.0,108.15,108.55,107.39,107.6,242511.0
2019-10-16 10:00:00,107.6,107.86,107.5,107.66,188344.0,107.6,107.86,107.5,107.66,188344.0
2019-10-16 10:30:00,107.66,108.28,107.65,107.87,113941.0,107.66,108.28,107.65,107.87,113941.0
2019-10-16 11:00:00,107.84,108.05,107.76,107.88,35753.0,107.84,108.05,107.76,107.88,35753.0
2019-10-16 11:30:00,107.86,107.87,107.49,107.57,37627.0,107.86,107.87,107.49,107.57,37627.0
2019-10-16 12:00:00,107.56,107.72,107.55,107.66,47449.0,107.56,107.72,107.55,107.66,47449.0
2019-10-16 12:30:00,107.69,107.83,107.67,107.76,26800.0,107.69,107.83,107.67,107.76,26800.0
2019-10-16 13:00:00,107.76,108.01,107.67,108.01,32749.0,107.76,108.01,107.67,108.01,32749.0
2019-10-16 13:30:00,107.99,108.15,107.97,107.99,14664.0,107.99,108.15,107.97,107.99,14664.0
2019-10-16 14:00:00,108.0,108.15,107.92,108.0,28560.0,108.0,108.15,107.92,108.0,28560.0
2019-10-16 14:30:00,107.98,108.13,107.96,108.03,14513.0,107.98,108.13,107.96,108.03,14513.0
2019-10-16 15:00:00,108.05,108.12,107.95,108.04,30506.0,108.05,108.12,107.95,108.04,30506.0
2019-10-16 15:30:00,108.05,108.22,107.95,108.2,107839.0,108.05,108.22,107.95,108.2,107839.0
2019-10-17 09:30:00,108.34,108.68,107.89,108.5,33191.0,108.34,108.68,107.89,108.5,33191.0
2019-10-17 10:00:00,108.47,108.49,107.83,107.94,74963.0,108.47,108.49,107.83,107.94,74963.0
2019-10-17 10:30:00,107.95,108.08,107.79,108.07,32146.0,107.95,108.08,107.79,108.07,32146.0
2019-10-17 11:00:00,108.06,108.06,107.79,107.79,40138.0,108.06,108.06,107.79,107.79,40138.0
2019-10-17 11:30:00,107.82,107.87,107.51,107.52,36173.0,107.82,107.87,107.51,107.52,36173.0
2019-10-17 12:00:00,107.53,107.83,107.41,107.77,27207.0,107.53,107.83,107.41,107.77,27207.0
2019-10-17 12:30:00,107.73,107.9,107.55,107.88,22931.0,107.73,107.9,107.55,107.88,22931.0
2019-10-17 13:00:00,107.85,107.94,107.64,107.71,36925.0,107.85,107.94,107.64,107.71,36925.0
2019-10-17 13:30:00,107.72,107.88,107.72,107.79,12956.0,107.72,107.88,107.72,107.79,12956.0
2019-10-17 14:00:00,107.77,107.88,107.64,107.85,27790.0,107.77,107.88,107.64,107.85,27790.0
2019-10-17 14:30:00,107.83,108.0,107.83,107.9,21058.0,107.83,108.0,107.83,107.9,21058.0
2019-10-17 15:00:00,107.92,107.98,107.83,107.98,24084.0,107.92,107.98,107.83,107.98,24084.0
2019-10-17 15:30:00,107.99,108.18,107.92,108.04,119252.0,107.99,108.18,107.92,108.04,119252.0
2019-10-18 09:30:00,108.12,108.12,107.57,107.78,52161.0,108.12,108.12,107.57,107.78,52161.0
2019-10-18 10:00:00,107.86,108.59,107.84,108.53,29143.0,107.86,108.59,107.84,108.53,29143.0
2019-10-18 10:30:00,108.53,108.59,108.06,108.2,26818.0,108.53,108.59,108.06,108.2,26818.0
2019-10-18 11:00:00,108.18,108.44,108.16,108.44,12887.0,108.18,108.44,108.16,108.44,12887.0
2019-10-18 11:30:00,108.44,108.47,107.76,107.81,26177.0,108.44,108.47,107.76,107.81,26177.0
2019-10-18 12:00:00,107.79,107.92,107.48,107.63,21231.0,107.79,107.92,107.48,107.63,21231.0
2019-10-18 12:30:00,107.61,107.94,107.56,107.92,20856.0,107.61,107.94,107.56,107.92,20856.0
2019-10-18 13:00:00,107.88,107.99,107.6,107.63,44482.0,107.88,107.99,107.6,107.63,44482.0
2019-10-18 13:30:00,107.64,107.64,107.26,107.38,47909.0,107.64,107.64,107.26,107.38,47909.0
2019-10-18 14:00:00,107.38,107.46,107.29,107.38,31130.0,107.38,107.46,107.29,107.38,31130.0
2019-10-18 14:30:00,107.35,107.43,107.28,107.32,25399.0,107.35,107.43,107.28,107.32,25399.0
2019-10-18 15:00:00,107.31,107.53,107.31,107.43,31047.0,107.31,107.53,107.31,107.43,31047.0
2019-10-18 15:30:00,107.44,107.61,107.38,107.42,66199.0,107.44,107.61,107.38,107.42,66199.0
2019-10-21 09:30:00,107.89,108.3,107.41,107.92,58601.0,107.89,108.3,107.41,107.92,58601.0
2019-10-21 10:00:00,107.93,108.28,107.76,108.22,32715.0,107.93,108.28,107.76,108.22,32715.0
2019-10-21 10:30:00,108.2,108.33,108.0,108.08,38276.0,108.2,108.33,108.0,108.08,38276.0
2019-10-21 11:00:00,108.12,108.18,107.99,108.02,26376.0,108.12,108.18,107.99,108.02,26376.0
2019-10-21 11:30:00,108.02,108.08,107.79,107.92,35089.0,108.02,108.08,107.79,107.92,35089.0
2019-10-21 12:00:00,107.89,108.21,107.79,108.2,23718.0,107.89,108.21,107.79,108.2,23718.0
2019-10-21 12:30:00,108.19,108.22,107.98,108.1,18271.0,108.19,108.22,107.98,108.1,18271.0
2019-10-21 13:00:00,108.05,108.13,108.03,108.1,16773.0,108.05,108.13,108.03,108.1,16773.0
2019-10-21 13:30:00,108.11,108.26,108.11,108.23,19643.0,108.11,108.26,108.11,108.23,19643.0
2019-10-21 14:00:00,108.25,108.31,107.96,107.97,41735.0,108.25,108.31,107.96,107.97,41735.0
2019-10-21 14:30:00,107.96,108.01,107.55,107.69,38407.0,107.96,108.01,107.55,107.69,38407.0
2019-10-21 15:00:00,107.69,107.79,107.59,107.7,24495.0,107.69,107.79,107.59,107.7,24495.0
2019-10-21 15:30:00,107.72,107.73,107.36,107.36,128287.0,107.72,107.73,107.36,107.36,128287.0
2019-10-22 09:30:00,107.28,107.92,107.05,107.58,57002.0,107.28,107.92,107.05,107.58,57002.0
2019-10-22 10:00:00,107.58,107.86,107.38,107.75,19653.0,107.58,107.86,107.38,107.75,19653.0
2019-10-22 10:30:00,107.87,107.97,107.55,107.75,28929.0,107.87,107.97,107.55,107.75,28929.0
2019-10-22 11:00:00,107.72,107.73,107.25,107.31,15840.0,107.72,107.73,107.25,107.31,15840.0
2019-10-22 11:30:00,107.34,107.56,107.21,107.36,16177.0,107.34,107.56,107.21,107.36,16177.0
2019-10-22 12:00:00,107.47,107.57,107.36,107.53,71427.0,107.47,107.57,107.36,107.53,71427.0
2019-10-22 12:30:00,107.54,107.66,107.35,107.61,40847.0,107.54,107.66,107.35,107.61,40847.0
2019-10-22 13:00:00,107.63,107.63,107.37,107.45,15906.0,107.63,107.63,107.37,107.45,15906.0
2019-10-22 13:30:00,107.43,107.46,107.07,107.07,21917.0,107.43,107.46,107.07,107.07,21917.0
2019-10-22 14:00:00,107.04,107.21,106.89,107.1,21370.0,107.04,107.21,106.89,107.1,21370.0
2019-10-22 14:30:00,107.11,107.11,106.77,106.93,20619.0,107.11,107.11,106.77,106.93,20619.0
2019-10-22 15:00:00,106.96,107.07,106.83,106.93,21291.0,106.96,107.07,106.83,106.93,21291.0
2019-10-22 15:30:00,106.93,107.05,106.63,106.64,88824.0,106.93,107.05,106.63,106.64,88824.0
2019-10-23 09:30:00,106.64,107.58,106.14,107.43,88617.0,106.64,107.58,106.14,107.43,88617.0
2019-10-23 10:00:00,107.37,107.44,106.92,106.99,60517.0,107.37,107.44,106.92,106.99,60517.0
2019-10-23 10:30:00,106.97,107.31,106.77,107.07,52776.0,106.97,107.31,106.77,107.07,52776.0
2019-10-23 11:00:00,107.11,107.34,106.99,107.2,59868.0,107.11,107.34,106.99,107.2,59868.0
2019-10-23 11:30:00,107.2,107.34,106.93,106.93,55048.0,107.2,107.34,106.93,106.93,55048.0
2019-10-23 12:00:00,106.94,107.13,106.73,107.08,145085.0,106.94,107.13,106.73,107.08,145085.0
2019-10-23 12:30:00,107.08,107.15,106.88,107.11,69552.0,107.08,107.15,106.88,107.11,69552.0
2019-10-23 13:00:00,107.09,107.17,106.91,106.91,54575.0,107.09,107.17,106.91,106.91,54575.0
2019-10-23 13:30:00,106.89,107.06,106.78,106.94,32935.0,106.89,107.06,106.78,106.94,32935.0
2019-10-23 14:00:00,106.95,106.95,106.69,106.73,20255.0,106.95,106.95,106.69,106.73,20255.0
2019-10-23 14:30:00,106.78,107.07,106.73,107.05,17836.0,106.78,107.07,106.73,107.05,17836.0
2019-10-23 15:00:00,107.05,107.15,106.95,107.06,61793.0,107.05,107.15,106.95,107.06,61793.0
2019-10-23 15:30:00,107.04,107.44,107.04,107.37,186533.0,107.04,107.44,107.04,107.37,186533.0
2019-10-24 09:30:00,107.92,108.63,107.38,108.06,107065.0,107.92,108.63,107.38,108.06,107065.0
2019-10-24 10:00:00,108.0,108.24,107.63,107.82,131849.0,108.0,108.24,107.63,107.82,131849.0
2019-10-24 10:30:00,107.79,107.91,107.63,107.9,33393.0,107.79,107.91,107.63,107.9,33393.0
2019-10-24 11:00:00,107.89,108.05,107.7,107.95,116834.0,107.89,108.05,107.7,107.95,116834.0
2019-10-24 11:30:00,107.96,108.28,107.93,108.05,196410.0,107.96,108.28,107.93,108.05,196410.0
2019-10-24 12:00:00,108.09,108.44,107.89,108.39,157735.0,108.09,108.44,107.89,108.39,157735.0
2019-10-24 12:30:00,108.41,108.69,108.34,108.52,59007.0,108.41,108.69,108.34,108.52,59007.0
2019-10-24 13:00:00,108.51,108.53,108.27,108.38,31096.0,108.51,108.53,108.27,108.38,31096.0
2019-10-24 13:30:00,108.38,108.39,108.16,108.29,35152.0,108.38,108.39,108.16,108.29,35152.0
2019-10-24 14:00:00,108.33,108.4,108.06,108.2,74515.0,108.33,108.4,108.06,108.2,74515.0
2019-10-24 14:30:00,108.19,108.44,108.15,108.21,77463.0,108.19,108.44,108.15,108.21,77463.0
2019-10-24 15:00:00,108.2,108.59,108.17,108.42,138168.0,108.2,108.59,108.17,108.42,138168.0
2019-10-24 15:30:00,108.43,108.71,108.3,108.46,243014.0,108.43,108.71,108.3,108.46,243014.0
2019-10-25 09:30:00,107.87,108.16,107.39,107.83,136340.0,107.87,108.16,107.39,107.83,136340.0
2019-10-25 10:00:00,107.81,108.4,107.8,108.36,102888.0,107.81,108.4,107.8,108.36,102888.0
2019-10-25 10:30:00,108.38,108.41,107.89,108.08,71688.0,108.38,108.41,107.89,108.08,71688.0
2019-10-25 11:00:00,108.09,108.14,107.78,107.87,85752.0,108.09,108.14,107.78,107.87,85752.0
2019-10-25 11:30:00,107.93,108.21,107.8,107.91,97368.0,107.93,108.21,107.8,107.91,97368.0
2019-10-25 12:00:00,107.98,107.98,107.64,107.8,32514.0,107.98,107.98,107.64,107.8,32514.0
2019-10-25 12:30:00,107.79,108.49,107.78,108.48,125879.0,107.79,108.49,107.78,108.48,125879.0
2019-10-25 13:00:00,108.5,108.64,108.23,108.58,78093.0,108.5,108.64,108.23,108.58,78093.0
2019-10-25 13:30:00,108.59,108.69,108.4,108.42,42429.0,108.59,108.69,108.4,108.42,42429.0
2019-10-25 14:00:00,108.42,108.65,108.29,108.56,99291.0,108.42,108.65,108.29,108.56,99291.0
2019-10-25 14:30:00,108.54,108.57,108.26,108.45,47693.0,108.54,108.57,108.26,108.45,47693.0
2019-10-25 15:00:00,108.47,108.55,108.31,108.31,141747.0,108.47,108.55,108.31,108.31,141747.0
2019-10-25 15:30:00,108.33,108.59,108.22,108.29,254034.0,108.33,108.59,108.22,108.29,254034.0
2019-10-28 09:30:00,109.77,110.81,109.01,110.25,316191.0,109.77,110.81,109.01,110.25,316191.0
2019-10-28 10:00:00,110.08,111.33,109.55,109.88,135528.0,110.08,111.33,109.55,109.88,135528.0
2019-10-28 10:30:00,109.85,110.24,109.52,109.61,189536.0,109.85,110.24,109.52,109.61,189536.0
2019-10-28 11:00:00,109.69,109.93,109.51,109.82,289718.0,109.69,109.93,109.51,109.82,289718.0
2019-10-28 11:30:00,109.83,109.86,109.34,109.56,223693.0,109.83,109.86,109.34,109.56,223693.0
2019-10-28 12:00:00,109.57,109.71,109.52,109.58,149365.0,109.57,109.71,109.52,109.58,149365.0
2019-10-28 12:30:00,109.57,109.65,108.37,108.51,266341.0,109.57,109.65,108.37,108.51,266341.0
2019-10-28 13:00:00,108.51,108.54,107.47,107.47,352523.0,108.51,108.54,107.47,107.47,352523.0
2019-10-28 13:30:00,107.47,107.55,106.94,107.25,411145.0,107.47,107.55,106.94,107.25,411145.0
2019-10-28 14:00:00,107.28,108.29,107.25,108.18,180783.0,107.28,108.29,107.25,108.18,180783.0
2019-10-28 14:30:00,108.26,109.19,108.24,108.81,112750.0,108.26,109.19,108.24,108.81,112750.0
2019-10-28 15:00:00,108.8,109.11,108.74,108.87,201233.0,108.8,109.11,108.74,108.87,201233.0
2019-10-28 15:30:00,108.86,109.21,108.82,109.0,298521.0,108.86,109.21,108.82,109.0,298521.0
2019-10-29 09:30:00,108.97,111.32,108.5,111.01,278598.0,108.97,111.32,108.5,111.01,278598.0
2019-10-29 10:00:00,110.98,111.26,110.69,111.11,160135.0,110.98,111.26,110.69,111.11,160135.0
2019-10-29 10:30:00,111.13,111.14,110.22,110.72,83742.0,111.13,111.14,110.22,110.72,83742.0
2019-10-29 11:00:00,110.74,111.88,110.72,111.66,226472.0,110.74,111.88,110.72,111.66,226472.0
2019-10-29 11:30:00,111.61,112.5,111.56,112.26,73512.0,111.61,112.5,111.56,112.26,73512.0
2019-10-29 12:00:00,112.3,112.86,111.99,112.83,64152.0,112.3,112.86,111.99,112.83,64152.0
2019-10-29 12:30:00,112.84,113.23,112.73,112.92,43866.0,112.84,113.23,112.73,112.92,43866.0
2019-10-29 13:00:00,112.88,112.96,112.49,112.63,36248.0,112.88,112.96,112.49,112.63,36248.0
2019-10-29 13:30:00,112.62,113.1,112.54,113.1,33508.0,112.62,113.1,112.54,113.1,33508.0
2019-10-29 14:00:00,113.11,113.72,113.01,113.24,170491.0,113.11,113.72,113.01,113.24,170491.0
2019-10-29 14:30:00,113.23,113.31,112.78,112.81,50453.0,113.23,113.31,112.78,112.81,50453.0
2019-10-29 15:00:00,112.86,113.05,112.78,112.97,67758.0,112.86,113.05,112.78,112.97,67758.0
2019-10-29 15:30:00,112.97,113.19,112.82,113.18,213988.0,112.97,113.19,112.82,113.18,213988.0
2019-10-30 09:30:00,112.86,112.86,111.12,112.07,121310.0,112.86,112.86,111.12,112.07,121310.0
2019-10-30 10:00:00,112.08,112.08,111.35,111.45,66170.0,112.08,112.08,111.35,111.45,66170.0
2019-10-30 10:30:00,111.43,111.44,111.18,111.21,95817.0,111.43,111.44,111.18,111.21,95817.0
2019-10-30 11:00:00,111.19,111.67,110.61,111.4,143667.0,111.19,111.67,110.61,111.4,143667.0
2019-10-30 11:30:00,111.41,111.89,111.41,111.65,103559.0,111.41,111.89,111.41,111.65,103559.0
2019-10-30 12:00:00,111.61,111.73,111.38,111.39,47921.0,111.61,111.73,111.38,111.39,47921.0
2019-10-30 12:30:00,111.39,111.82,111.38,111.64,50908.0,111.39,111.82,111.38,111.64,50908.0
2019-10-30 13:00:00,111.62,112.05,111.51,111.96,53643.0,111.62,112.05,111.51,111.96,53643.0
2019-10-30 13:30:00,111.98,112.27,111.87,112.08,56067.0,111.98,112.27,111.87,112.08,56067.0
2019-10-30 14:00:00,112.12,112.23,111.86,112.15,69350.0,112.12,112.23,111.86,112.15,69350.0
2019-10-30 14:30:00,112.15,112.4,111.92,112.16,70814.0,112.15,112.4,111.92,112.16,70814.0
2019-10-30 15:00:00,112.16,112.54,112.12,112.4,95741.0,112.16,112.54,112.12,112.4,95741.0
2019-10-30 15:30:00,112.39,112.43,112.06,112.18,217662.0,112.39,112.43,112.06,112.18,217662.0
2019-10-31 09:30:00,112.14,112.37,110.58,111.59,88362.0,112.14,112.37,110.58,111.59,88362.0
2019-10-31 10:00:00,111.5,112.15,111.28,111.83,29007.0,111.5,112.15,111.28,111.83,29007.0
2019-10-31 10:30:00,111.83,112.29,111.83,112.0,28538.0,111.83,112.29,111.83,112.0,28538.0
2019-10-31 11:00:00,111.96,112.19,111.87,112.05,30757.0,111.96,112.19,111.87,112.05,30757.0
2019-10-31 11:30:00,112.02,112.5,111.97,112.32,38003.0,112.02,112.5,111.97,112.32,38003.0
2019-10-31 12:00:00,112.35,112.36,112.06,112.12,29143.0,112.35,112.36,112.06,112.12,29143.0
2019-10-31 12:30:00,112.1,112.11,111.88,111.98,30605.0,112.1,112.11,111.88,111.98,30605.0
2019-10-31 13:00:00,111.98,112.25,111.79,112.24,43924.0,111.98,112.25,111.79,112.24,43924.0
2019-10-31 13:30:00,112.26,112.92,112.26,112.89,36143.0,112.26,112.92,112.26,112.89,36143.0
2019-10-31 14:00:00,112.87,112.97,112.81,112.91,61433.0,112.87,112.97,112.81,112.91,61433.0
2019-10-31 14:30:00,112.92,112.92,112.75,112.86,55968.0,112.92,112.92,112.75,112.86,55968.0
2019-10-31 15:00:00,112.86,112.96,112.65,112.71,51278.0,112.86,112.96,112.65,112.71,51278.0
2019-10-31 15:30:00,112.71,112.77,112.23,112.4,131157.0,112.71,112.77,112.23,112.4,131157.0
2019-11-01 09:30:00,112.82,113.65,112.23,113.0,65567.0,112.82,113.65,112.23,113.0,65567.0
2019-11-01 10:00:00,112.99,113.34,112.82,112.92,42268.0,112.99,113.34,112.82,112.92,42268.0
2019-11-01 10:30:00,112.93,113.46,112.66,113.26,39568.0,112.93,113.46,112.66,113.26,39568.0
2019-11-01 11:00:00,113.28,113.54,113.01,113.07,36640.0,113.28,113.54,113.01,113.07,36640.0
2019-11-01 11:30:00,113.06,113.07,112.69,112.8,16854.0,113.06,113.07,112.69,112.8,16854.0
2019-11-01 12:00:00,112.75,112.75,112.34,112.53,35572.0,112.75,112.75,112.34,112.53,35572.0
2019-11-01 12:30:00,112.54,112.54,112.19,112.27,13939.0,112.54,112.54,112.19,112.27,13939.0
2019-11-01 13:00:00,112.22,112.41,112.22,112.41,13276.0,112.22,112.41,112.22,112.41,13276.0
2019-11-01 13:30:00,112.39,112.39,112.15,112.22,25989.0,112.39,112.39,112.15,112.22,25989.0
2019-11-01 14:00:00,112.22,112.3,112.15,112.19,18817.0,112.22,112.3,112.15,112.19,18817.0
2019-11-01 14:30:00,112.2,112.23,112.09,112.15,20930.0,112.2,112.23,112.09,112.15,20930.0
2019-11-01 15:00:00,112.15,112.25,112.03,112.15,31236.0,112.15,112.25,112.03,112.15,31236.0
2019-11-01 15:30:00,112.16,112.23,111.98,112.16,87662.0,112.16,112.23,111.98,112.16,87662.0
2019-11-04 09:30:00,112.56,113.0,112.06,112.12,69636.0,112.56,113.0,112.06,112.12,69636.0
2019-11-04 10:00:00,112.09,112.48,111.92,112.04,92161.0,112.09,112.48,111.92,112.04,92161.0
2019-11-04 10:30:00,112.04,112.12,111.77,111.82,66152.0,112.04,112.12,111.77,111.82,66152.0
2019-11-04 11:00:00,111.87,112.49,111.87,112.4,48347.0,111.87,112.49,111.87,112.4,48347.0
2019-11-04 11:30:00,112.45,112.75,112.45,112.67,26232.0,112.45,112.75,112.45,112.67,26232.0
2019-11-04 12:00:00,112.69,112.97,112.68,112.78,33545.0,112.69,112.97,112.68,112.78,33545.0
2019-11-04 12:30:00,112.78,112.78,112.22,112.48,137365.0,112.78,112.78,112.22,112.48,137365.0
2019-11-04 13:00:00,112.49,112.57,112.04,112.08,43873.0,112.49,112.57,112.04,112.08,43873.0
2019-11-04 13:30:00,112.09,112.09,111.96,112.0,23403.0,112.09,112.09,111.96,112.0,23403.0
2019-11-04 14:00:00,112.02,112.07,111.97,112.04,21940.0,112.02,112.07,111.97,112.04,21940.0
2019-11-04 14:30:00,112.03,112.07,111.92,112.01,38514.0,112.03,112.07,111.92,112.01,38514.0
2019-11-04 15:00:00,111.99,112.09,111.93,112.0,35061.0,111.99,112.09,111.93,112.0,35061.0
2019-11-04 15:30:00,112.01,112.11,111.5,111.54,131122.0,112.01,112.11,111.5,111.54,131122.0
2019-11-05 09:30:00,111.33,112.4,111.02,111.82,43213.0,111.33,112.4,111.02,111.82,43213.0
2019-11-05 10:00:00,111.97,112.3,111.87,112.1,46824.0,111.97,112.3,111.87,112.1,46824.0
2019-11-05 10:30:00,112.11,112.49,112.06,112.28,57942.0,112.11,112.49,112.06,112.28,57942.0
2019-11-05 11:00:00,112.28,112.89,112.26,112.85,35554.0,112.28,112.89,112.26,112.85,35554.0
2019-11-05 11:30:00,112.82,112.98,112.34,112.34,40558.0,112.82,112.98,112.34,112.34,40558.0
2019-11-05 12:00:00,112.36,112.53,112.31,112.42,28674.0,112.36,112.53,112.31,112.42,28674.0
2019-11-05 12:30:00,112.42,112.49,112.29,112.33,30739.0,112.42,112.49,112.29,112.33,30739.0
2019-11-05 13:00:00,112.32,112.49,112.17,112.48,27646.0,112.32,112.49,112.17,112.48,27646.0
2019-11-05 13:30:00,112.48,112.88,112.47,112.71,24955.0,112.48,112.88,112.47,112.71,24955.0
2019-11-05 14:00:00,112.69,113.17,112.69,113.15,17082.0,112.69,113.17,112.69,113.15,17082.0
2019-11-05 14:30:00,113.14,113.14,113.02,113.03,15236.0,113.14,113.14,113.02,113.03,15236.0
2019-11-05 15:00:00,113.04,113.58,113.0,113.53,94116.0,113.04,113.58,113.0,113.53,94116.0
2019-11-05 15:30:00,113.53,113.57,113.34,113.38,60695.0,113.53,113.57,113.34,113.38,60695.0
2019-11-06 09:30:00,113.52,113.79,112.92,113.6,22245.0,113.52,113.79,112.92,113.6,22245.0
2019-11-06 10:00:00,113.6,114.34,113.55,114.28,41928.0,113.6,114.34,113.55,114.28,41928.0
2019-11-06 10:30:00,114.23,114.44,113.78,113.8,30949.0,114.23,114.44,113.78,113.8,30949.0
2019-11-06 11:00:00,113.78,114.12,113.78,113.86,30218.0,113.78,114.12,113.78,113.86,30218.0
2019-11-06 11:30:00,113.85,113.89,113.25,113.37,52527.0,113.85,113.89,113.25,113.37,52527.0
2019-11-06 12:00:00,113.37,113.86,113.36,113.79,37932.0,113.37,113.86,113.36,113.79,37932.0
2019-11-06 12:30:00,113.76,114.07,113.66,114.07,32270.0,113.76,114.07,113.66,114.07,32270.0
2019-11-06 13:00:00,114.07,114.25,113.97,113.98,43586.0,114.07,114.25,113.97,113.98,43586.0
2019-11-06 13:30:00,113.98,114.15,113.96,114.12,39424.0,113.98,114.15,113.96,114.12,39424.0
2019-11-06 14:00:00,114.12,114.19,113.81,113.87,29303.0,114.12,114.19,113.81,113.87,29303.0
2019-11-06 14:30:00,113.88,113.9,113.62,113.87,35667.0,113.88,113.9,113.62,113.87,35667.0
2019-11-06 15:00:00,113.87,113.89,113.71,113.81,39801.0,113.87,113.89,113.71,113.81,39801.0
2019-11-06 15:30:00,113.81,113.84,113.66,113.74,68151.0,113.81,113.84,113.66,113.74,68151.0
2019-11-07 09:30:00,114.52,114.96,114.24,114.7,30502.0,114.52,114.96,114.24,114.7,30502.0
2019-11-07 10:00:00,114.7,115.02,114.65,114.83,60622.0,114.7,115.02,114.65,114.83,60622.0
2019-11-07 10:30:00,114.92,115.06,114.76,115.03,17734.0,114.92,115.06,114.76,115.03,17734.0
2019-11-07 11:00:00,115.07,115.29,115.04,115.09,32291.0,115.07,115.29,115.04,115.09,32291.0
2019-11-07 11:30:00,115.09,115.24,114.7,115.19,25781.0,115.09,115.24,114.7,115.19,25781.0
2019-11-07 12:00:00,115.22,115.26,114.8,114.85,20266.0,115.22,115.26,114.8,114.85,20266.0
2019-11-07 12:30:00,114.85,114.87,114.62,114.82,12697.0,114.85,114.87,114.62,114.82,12697.0
2019-11-07 13:00:00,114.82,114.96,114.74,114.96,10990.0,114.82,114.96,114.74,114.96,10990.0
2019-11-07 13:30:00,114.96,115.08,114.87,115.08,15108.0,114.96,115.08,114.87,115.08,15108.0
2019-11-07 14:00:00,115.09,115.09,114.92,115.0,27185.0,115.09,115.09,114.92,115.0,27185.0
2019-11-07 14:30:00,114.98,115.01,114.38,114.47,31750.0,114.98,115.01,114.38,114.47,31750.0
2019-11-07 15:00:00,114.47,114.57,114.15,114.43,25939.0,114.47,114.57,114.15,114.43,25939.0
2019-11-07 15:30:00,114.44,114.62,114.26,114.61,47774.0,114.44,114.62,114.26,114.61,47774.0
2019-11-08 09:30:00,114.4,114.76,113.03,114.58,16407.0,114.4,114.76,113.03,114.58,16407.0
2019-11-08 10:00:00,114.6,114.96,114.44,114.92,32659.0,114.6,114.96,114.44,114.92,32659.0
2019-11-08 10:30:00,114.93,114.98,114.54,114.83,27733.0,114.93,114.98,114.54,114.83,27733.0
2019-11-08 11:00:00,114.84,114.84,114.54,114.54,25145.0,114.84,114.84,114.54,114.54,25145.0
2019-11-08 11:30:00,114.54,114.87,114.47,114.84,23060.0,114.54,114.87,114.47,114.84,23060.0
2019-11-08 12:00:00,114.83,115.25,114.8,114.89,19137.0,114.83,115.25,114.8,114.89,19137.0
2019-11-08 12:30:00,114.9,115.04,114.8,115.03,20760.0,114.9,115.04,114.8,115.03,20760.0
2019-11-08 13:00:00,115.04,115.28,114.92,115.06,18748.0,115.04,115.28,114.92,115.06,18748.0
2019-11-08 13:30:00,115.05,115.11,114.73,114.88,20321.0,115.05,115.11,114.73,114.88,20321.0
2019-11-08 14:00:00,114.9,115.13,114.9,115.09,14010.0,114.9,115.13,114.9,115.09,14010.0
2019-11-08 14:30:00,115.12,115.28,115.05,115.28,15231.0,115.12,115.28,115.05,115.28,15231.0
2019-11-08 15:00:00,115.28,115.48,115.21,115.48,50308.0,115.28,115.48,115.21,115.48,50308.0
2019-11-08 15:30:00,115.48,115.51,115.31,115.4,96173.0,115.48,115.51,115.31,115.4,96173.0
2019-11-11 09:30:00,115.0,115.58,114.6,115.05,35246.0,115.0,115.58,114.6,115.05,35246.0
2019-11-11 10:00:00,115.05,115.31,114.8,115.31,18762.0,115.05,115.31,114.8,115.31,18762.0
2019-11-11 10:30:00,115.38,115.75,115.38,115.7,25918.0,115.38,115.75,115.38,115.7,25918.0
2019-11-11 11:00:00,115.7,115.8,115.55,115.79,22705.0,115.7,115.8,115.55,115.79,22705.0
2019-11-11 11:30:00,115.76,115.98,115.68,115.98,24238.0,115.76,115.98,115.68,115.98,24238.0
2019-11-11 12:00:00,115.97,115.97,115.73,115.76,15854.0,115.97,115.97,115.73,115.76,15854.0
2019-11-11 12:30:00,115.76,115.98,115.59,115.96,17998.0,115.76,115.98,115.59,115.96,17998.0
2019-11-11 13:00:00,115.96,116.28,115.89,116.26,29862.0,115.96,116.28,115.89,116.26,29862.0
2019-11-11 13:30:00,116.27,116.29,116.16,116.18,19119.0,116.27,116.29,116.16,116.18,19119.0
2019-11-11 14:00:00,116.2,116.24,116.1,116.16,16883.0,116.2,116.24,116.1,116.16,16883.0
2019-11-11 14:30:00,116.15,116.23,115.96,116.02,24708.0,116.15,116.23,115.96,116.02,24708.0
2019-11-11 15:00:00,116.03,116.1,115.8,115.85,22911.0,116.03,116.1,115.8,115.85,22911.0
2019-11-11 15:30:00,115.85,115.93,115.68,115.87,57795.0,115.85,115.93,115.68,115.87,57795.0
2019-11-12 09:30:00,116.11,116.75,115.74,115.97,35943.0,116.11,116.75,115.74,115.97,35943.0
2019-11-12 10:00:00,116.0,116.52,116.0,116.48,20766.0,116.0,116.52,116.0,116.48,20766.0
2019-11-12 10:30:00,116.46,116.46,116.09,116.12,43391.0,116.46,116.46,116.09,116.12,43391.0
2019-11-12 11:00:00,116.06,116.23,115.83,116.19,33012.0,116.06,116.23,115.83,116.19,33012.0
2019-11-12 11:30:00,116.18,116.22,115.67,115.7,38559.0,116.18,116.22,115.67,115.7,38559.0
2019-11-12 12:00:00,115.7,116.07,115.5,116.01,40043.0,115.7,116.07,115.5,116.01,40043.0
2019-11-12 12:30:00,116.03,116.04,115.77,116.0,41578.0,116.03,116.04,115.77,116.0,41578.0
2019-11-12 13:00:00,116.0,116.52,115.87,116.52,37144.0,116.0,116.52,115.87,116.52,37144.0
2019-11-12 13:30:00,116.53,116.55,116.04,116.23,25130.0,116.53,116.55,116.04,116.23,25130.0
2019-11-12 14:00:00,116.2,116.2,115.69,115.81,26799.0,116.2,116.2,115.69,115.81,26799.0
2019-11-12 14:30:00,115.76,115.9,115.46,115.5,20580.0,115.76,115.9,115.46,115.5,20580.0
2019-11-12 15:00:00,115.53,115.9,115.53,115.8,37684.0,115.53,115.9,115.53,115.8,37684.0
2019-11-12 15:30:00,115.81,115.96,115.68,115.71,100031.0,115.81,115.96,115.68,115.71,100031.0
2019-11-13 09:30:00,115.4,116.1,114.84,115.99,25657.0,115.4,116.1,114.84,115.99,25657.0
2019-11-13 10:00:00,115.99,116.26,115.98,116.01,20411.0,115.99,116.26,115.98,116.01,20411.0
2019-11-13 10:30:00,115.99,116.21,115.86,116.18,17017.0,115.99,116.21,115.86,116.18,17017.0
2019-11-13 11:00:00,116.15,116.24,115.75,115.82,35940.0,116.15,116.24,115.75,115.82,35940.0
2019-11-13 11:30:00,115.83,115.99,115.77,115.91,25249.0,115.83,115.99,115.77,115.91,25249.0
2019-11-13 12:00:00,115.99,116.13,115.93,115.98,20129.0,115.99,116.13,115.93,115.98,20129.0
2019-11-13 12:30:00,115.98,115.98,115.61,115.86,19913.0,115.98,115.98,115.61,115.86,19913.0
2019-11-13 13:00:00,115.81,115.84,115.69,115.8,16788.0,115.81,115.84,115.69,115.8,16788.0
2019-11-13 13:30:00,115.8,116.08,115.75,115.83,16267.0,115.8,116.08,115.75,115.83,16267.0
2019-11-13 14:00:00,115.75,115.85,115.67,115.74,11870.0,115.75,115.85,115.67,115.74,11870.0
2019-11-13 14:30:00,115.79,115.9,115.71,115.79,14776.0,115.79,115.9,115.71,115.79,14776.0
2019-11-13 15:00:00,115.78,116.26,115.71,116.19,37262.0,115.78,116.26,115.71,116.19,37262.0
2019-11-13 15:30:00,116.16,116.23,115.75,115.83,61010.0,116.16,116.23,115.75,115.83,61010.0
2019-11-14 09:30:00,115.86,116.1,115.5,115.6,25459.0,115.86,116.1,115.5,115.6,25459.0
2019-11-14 10:00:00,115.69,115.85,115.61,115.72,19510.0,115.69,115.85,115.61,115.72,19510.0
2019-11-14 10:30:00,115.76,115.87,115.41,115.54,45509.0,115.76,115.87,115.41,115.54,45509.0
2019-11-14 11:00:00,115.54,115.87,115.54,115.79,20789.0,115.54,115.87,115.54,115.79,20789.0
2019-11-14 11:30:00,115.82,115.86,115.72,115.8,14818.0,115.82,115.86,115.72,115.8,14818.0
2019-11-14 12:00:00,115.79,115.85,115.72,115.8,19178.0,115.79,115.85,115.72,115.8,19178.0
2019-11-14 12:30:00,115.81,116.2,115.81,116.16,18023.0,115.81,116.2,115.81,116.16,18023.0
2019-11-14 13:00:00,116.16,116.33,116.02,116.02,11271.0,116.16,116.33,116.02,116.02,11271.0
2019-11-14 13:30:00,116.11,116.27,116.09,116.15,20538.0,116.11,116.27,116.09,116.15,20538.0
2019-11-14 14:00:00,116.15,116.49,116.14,116.35,11096.0,116.15,116.49,116.14,116.35,11096.0
2019-11-14 14:30:00,116.33,116.41,116.18,116.2,13238.0,116.33,116.41,116.18,116.2,13238.0
2019-11-14 15:00:00,116.21,116.46,116.21,116.4,20134.0,116.21,116.46,116.21,116.4,20134.0
2019-11-14 15:30:00,116.41,116.45,116.25,116.28,43038.0,116.41,116.45,116.25,116.28,43038.0
2019-11-15 09:30:00,116.6,116.6,116.0,116.08,47169.0,116.6,116.6,116.0,116.08,47169.0
2019-11-15 10:00:00,116.06,116.17,115.96,116.12,18946.0,116.06,116.17,115.96,116.12,18946.0
2019-11-15 10:30:00,116.19,116.46,116.15,116.46,31255.0,116.19,116.46,116.15,116.46,31255.0
2019-11-15 11:00:00,116.49,116.68,116.48,116.62,15538.0,116.49,116.68,116.48,116.62,15538.0
2019-11-15 11:30:00,116.6,116.79,116.57,116.76,23124.0,116.6,116.79,116.57,116.76,23124.0
2019-11-15 12:00:00,116.8,117.04,116.45,116.52,30983.0,116.8,117.04,116.45,116.52,30983.0
2019-11-15 12:30:00,116.5,116.83,116.42,116.83,14162.0,116.5,116.83,116.42,116.83,14162.0
2019-11-15 13:00:00,116.87,116.94,116.42,116.45,18358.0,116.87,116.94,116.42,116.45,18358.0
2019-11-15 13:30:00,116.46,116.54,116.36,116.41,13593.0,116.46,116.54,116.36,116.41,13593.0
2019-11-15 14:00:00,116.41,116.51,116.27,116.51,20156.0,116.41,116.51,116.27,116.51,20156.0
2019-11-15 14:30:00,116.51,116.57,116.4,116.57,15839.0,116.51,116.57,116.4,116.57,15839.0
2019-11-15 15:00:00,116.55,116.59,116.33,116.39,29101.0,116.55,116.59,116.33,116.39,29101.0
2019-11-15 15:30:00,116.38,116.53,116.22,116.44,103815.0,116.38,116.53,116.22,116.44,103815.0
2019-11-18 09:30:00,116.42,117.16,116.27,116.81,81873.0,116.42,117.16,116.27,116.81,81873.0
2019-11-18 10:00:00,116.86,116.99,116.57,116.9,21957.0,116.86,116.99,116.57,116.9,21957.0
2019-11-18 10:30:00,116.88,116.96,116.62,116.9,21404.0,116.88,116.96,116.62,116.9,21404.0
2019-11-18 11:00:00,116.89,116.89,116.56,116.56,29337.0,116.89,116.89,116.56,116.56,29337.0
2019-11-18 11:30:00,116.61,116.84,116.55,116.84,10517.0,116.61,116.84,116.55,116.84,10517.0
2019-11-18 12:00:00,116.81,116.85,116.63,116.76,11934.0,116.81,116.85,116.63,116.76,11934.0
2019-11-18 12:30:00,116.74,116.84,116.62,116.71,16415.0,116.74,116.84,116.62,116.71,16415.0
2019-11-18 13:00:00,116.67,116.87,116.64,116.81,11190.0,116.67,116.87,116.64,116.81,11190.0
2019-11-18 13:30:00,116.8,116.92,116.76,116.86,11392.0,116.8,116.92,116.76,116.86,11392.0
2019-11-18 14:00:00,116.85,116.88,116.73,116.88,13218.0,116.85,116.88,116.73,116.88,13218.0
2019-11-18 14:30:00,116.86,117.0,116.75,116.97,19599.0,116.86,117.0,116.75,116.97,19599.0
2019-11-18 15:00:00,116.98,117.26,116.9,117.19,44629.0,116.98,117.26,116.9,117.19,44629.0
2019-11-18 15:30:00,117.17,117.19,116.8,116.87,59149.0,117.17,117.19,116.8,116.87,59149.0
2019-11-19 09:30:00,117.0,117.49,116.55,116.55,33690.0,117.0,117.49,116.55,116.55,33690.0
2019-11-19 10:00:00,116.63,117.36,116.53,117.32,41890.0,116.63,117.36,116.53,117.32,41890.0
2019-11-19 10:30:00,117.32,117.56,116.98,116.98,36986.0,117.32,117.56,116.98,116.98,36986.0
2019-11-19 11:00:00,117.03,117.22,117.03,117.2,22177.0,117.03,117.22,117.03,117.2,22177.0
2019-11-19 11:30:00,117.23,117.36,117.15,117.3,15450.0,117.23,117.36,117.15,117.3,15450.0
2019-11-19 12:00:00,117.33,117.33,117.01,117.13,24398.0,117.33,117.33,117.01,117.13,24398.0
2019-11-19 12:30:00,117.11,117.21,117.05,117.18,9923.0,117.11,117.21,117.05,117.18,9923.0
2019-11-19 13:00:00,117.17,117.5,117.11,117.5,18294.0,117.17,117.5,117.11,117.5,18294.0
2019-11-19 13:30:00,117.51,117.86,117.5,117.73,29290.0,117.51,117.86,117.5,117.73,29290.0
2019-11-19 14:00:00,117.73,117.94,117.46,117.48,29735.0,117.73,117.94,117.46,117.48,29735.0
2019-11-19 14:30:00,117.45,117.61,117.39,117.48,12189.0,117.45,117.61,117.39,117.48,12189.0
2019-11-19 15:00:00,117.54,117.57,117.31,117.34,38685.0,117.54,117.57,117.31,117.34,38685.0
2019-11-19 15:30:00,117.35,117.6,117.24,117.34,60788.0,117.35,117.6,117.24,117.34,60788.0
2019-11-20 09:30:00,116.96,117.76,116.63,117.43,34047.0,116.96,117.76,116.63,117.43,34047.0
2019-11-20 10:00:00,117.42,117.55,117.06,117.39,60006.0,117.42,117.55,117.06,117.39,60006.0
2019-11-20 10:30:00,117.36,117.45,116.97,117.27,36703.0,117.36,117.45,116.97,117.27,36703.0
2019-11-20 11:00:00,117.3,117.45,117.21,117.31,23185.0,117.3,117.45,117.21,117.31,23185.0
2019-11-20 11:30:00,117.3,117.39,117.02,117.02,35822.0,117.3,117.39,117.02,117.02,35822.0
2019-11-20 12:00:00,117.05,117.33,117.01,117.2,40765.0,117.05,117.33,117.01,117.2,40765.0
2019-11-20 12:30:00,117.22,117.33,116.61,116.71,48142.0,117.22,117.33,116.61,116.71,48142.0
2019-11-20 13:00:00,116.71,116.74,116.26,116.33,33746.0,116.71,116.74,116.26,116.33,33746.0
2019-11-20 13:30:00,116.35,116.62,116.22,116.62,36176.0,116.35,116.62,116.22,116.62,36176.0
2019-11-20 14:00:00,116.57,116.77,116.51,116.7,39987.0,116.57,116.77,116.51,116.7,39987.0
2019-11-20 14:30:00,116.76,116.81,116.58,116.78,35934.0,116.76,116.81,116.58,116.78,35934.0
2019-11-20 15:00:00,116.78,116.78,116.54,116.56,33810.0,116.78,116.78,116.54,116.56,33810.0
2019-11-20 15:30:00,116.55,116.71,116.47,116.63,82302.0,116.55,116.71,116.47,116.63,82302.0
2019-11-21 09:30:00,116.85,116.93,116.4,116.76,27963.0,116.85,116.93,116.4,116.76,27963.0
2019-11-21 10:00:00,116.67,116.96,116.25,116.25,21519.0,116.67,116.96,116.25,116.25,21519.0
2019-11-21 10:30:00,116.2,116.55,116.15,116.5,29465.0,116.2,116.55,116.15,116.5,29465.0
2019-11-21 11:00:00,116.54,116.62,116.27,116.28,38622.0,116.54,116.62,116.27,116.28,38622.0
2019-11-21 11:30:00,116.26,116.41,116.0,116.04,31778.0,116.26,116.41,116.0,116.04,31778.0
2019-11-21 12:00:00,116.07,116.31,116.0,116.31,14991.0,116.07,116.31,116.0,116.31,14991.0
2019-11-21 12:30:00,116.28,116.38,116.23,116.35,14228.0,116.28,116.38,116.23,116.35,14228.0
2019-11-21 13:00:00,116.37,116.39,116.27,116.39,17680.0,116.37,116.39,116.27,116.39,17680.0
2019-11-21 13:30:00,116.38,116.42,116.26,116.36,27946.0,116.38,116.42,116.26,116.36,27946.0
2019-11-21 14:00:00,116.36,116.4,116.3,116.36,36013.0,116.36,116.4,116.3,116.36,36013.0
2019-11-21 14:30:00,116.36,116.5,116.34,116.49,20862.0,116.36,116.5,116.34,116.49,20862.0
2019-11-21 15:00:00,116.5,116.51,115.84,116.27,40716.0,116.5,116.51,115.84,116.27,40716.0
2019-11-21 15:30:00,116.28,116.38,115.99,116.27,70644.0,116.28,116.38,115.99,116.27,70644.0
2019-11-22 09:30:00,116.58,116.58,115.99,116.24,28039.0,116.58,116.58,115.99,116.24,28039.0
2019-11-22 10:00:00,116.15,116.26,115.83,116.0,29482.0,116.15,116.26,115.83,116.0,29482.0
2019-11-22 10:30:00,115.91,116.15,115.68,115.77,48372.0,115.91,116.15,115.68,115.77,48372.0
2019-11-22 11:00:00,115.77,116.3,115.59,116.3,43873.0,115.77,116.3,115.59,116.3,43873.0
2019-11-22 11:30:00,116.33,116.65,116.29,116.62,27486.0,116.33,116.65,116.29,116.62,27486.0
2019-11-22 12:00:00,116.62,116.65,116.32,116.64,13689.0,116.62,116.65,116.32,116.64,13689.0
2019-11-22 12:30:00,116.63,116.84,116.58,116.84,19153.0,116.63,116.84,116.58,116.84,19153.0
2019-11-22 13:00:00,116.84,117.09,116.83,117.01,27580.0,116.84,117.09,116.83,117.01,27580.0
2019-11-22 13:30:00,117.01,117.09,116.92,117.09,40351.0,117.01,117.09,116.92,117.09,40351.0
2019-11-22 14:00:00,117.05,117.1,116.83,117.02,20479.0,117.05,117.1,116.83,117.02,20479.0
2019-11-22 14:30:00,117.01,117.08,116.93,117.01,17650.0,117.01,117.08,116.93,117.01,17650.0
2019-11-22 15:00:00,117.05,117.29,116.99,117.19,48272.0,117.05,117.29,116.99,117.19,48272.0
2019-11-22 15:30:00,117.18,117.26,117.11,117.12,67744.0,117.18,117.26,117.11,117.12,67744.0
2019-11-25 09:30:00,117.5,118.09,117.5,117.79,24488.0,117.5,118.09,117.5,117.79,24488.0
2019-11-25 10:00:00,117.82,118.4,117.63,118.26,34506.0,117.82,118.4,117.63,118.26,34506.0
2019-11-25 10:30:00,118.27,118.27,117.96,118.11,48950.0,118.27,118.27,117.96,118.11,48950.0
2019-11-25 11:00:00,118.1,118.17,117.5,117.51,41923.0,118.1,118.17,117.5,117.51,41923.0
2019-11-25 11:30:00,117.56,117.58,117.39,117.57,15752.0,117.56,117.58,117.39,117.57,15752.0
2019-11-25 12:00:00,117.51,117.56,117.37,117.47,10006.0,117.51,117.56,117.37,117.47,10006.0
2019-11-25 12:30:00,117.47,117.64,117.41,117.56,16086.0,117.47,117.64,117.41,117.56,16086.0
2019-11-25 13:00:00,117.56,117.69,117.44,117.63,20991.0,117.56,117.69,117.44,117.63,20991.0
2019-11-25 13:30:00,117.63,117.63,117.33,117.39,17248.0,117.63,117.63,117.33,117.39,17248.0
2019-11-25 14:00:00,117.39,117.46,117.31,117.32,13436.0,117.39,117.46,117.31,117.32,13436.0
2019-11-25 14:30:00,117.32,117.42,117.18,117.2,15001.0,117.32,117.42,117.18,117.2,15001.0
2019-11-25 15:00:00,117.23,117.36,117.1,117.35,28410.0,117.23,117.36,117.1,117.35,28410.0
2019-11-25 15:30:00,117.37,117.37,117.07,117.18,57123.0,117.37,117.37,117.07,117.18,57123.0
2019-11-26 09:30:00,117.43,117.57,116.55,117.52,43277.0,117.43,117.57,116.55,117.52,43277.0
2019-11-26 10:00:00,117.56,117.56,117.11,117.37,30580.0,117.56,117.56,117.11,117.37,30580.0
2019-11-26 10:30:00,117.34,117.34,116.79,117.0,40944.0,117.34,117.34,116.79,117.0,40944.0
2019-11-26 11:00:00,117.02,117.41,117.02,117.38,13769.0,117.02,117.41,117.02,117.38,13769.0
2019-11-26 11:30:00,117.37,117.45,117.27,117.35,37811.0,117.37,117.45,117.27,117.35,37811.0
2019-11-26 12:00:00,117.39,117.47,117.33,117.43,11714.0,117.39,117.47,117.33,117.43,11714.0
2019-11-26 12:30:00,117.47,117.55,117.44,117.53,7686.0,117.47,117.55,117.44,117.53,7686.0
2019-11-26 13:00:00,117.51,117.51,117.22,117.34,14482.0,117.51,117.51,117.22,117.34,14482.0
2019-11-26 13:30:00,117.33,117.34,117.2,117.33,11004.0,117.33,117.34,117.2,117.33,11004.0
2019-11-26 14:00:00,117.35,117.56,117.35,117.39,27669.0,117.35,117.56,117.35,117.39,27669.0
2019-11-26 14:30:00,117.38,117.41,117.19,117.2,36668.0,117.38,117.41,117.19,117.2,36668.0
2019-11-26 15:00:00,117.18,117.28,117.06,117.25,25090.0,117.18,117.28,117.06,117.25,25090.0
2019-11-26 15:30:00,117.26,117.36,117.08,117.3,88095.0,117.26,117.36,117.08,117.3,88095.0
2019-11-27 09:30:00,117.38,117.85,117.32,117.58,22737.0,117.38,117.85,117.32,117.58,22737.0
2019-11-27 10:00:00,117.6,118.19,117.6,118.17,35072.0,117.6,118.19,117.6,118.17,35072.0
2019-11-27 10:30:00,118.16,118.17,117.77,117.86,23467.0,118.16,118.17,117.77,117.86,23467.0
2019-11-27 11:00:00,117.83,117.96,117.71,117.9,37956.0,117.83,117.96,117.71,117.9,37956.0
2019-11-27 11:30:00,117.87,118.15,117.79,118.15,12830.0,117.87,118.15,117.79,118.15,12830.0
2019-11-27 12:00:00,118.14,118.14,117.97,118.13,16566.0,118.14,118.14,117.97,118.13,16566.0
2019-11-27 12:30:00,118.12,118.24,117.97,117.97,21115.0,118.12,118.24,117.97,117.97,21115.0
2019-11-27 13:00:00,117.96,118.24,117.95,118.04,24169.0,117.96,118.24,117.95,118.04,24169.0
2019-11-27 13:30:00,118.06,118.06,117.88,117.97,18619.0,118.06,118.06,117.88,117.97,18619.0
2019-11-27 14:00:00,117.96,117.97,117.85,117.97,22625.0,117.96,117.97,117.85,117.97,22625.0
2019-11-27 14:30:00,117.97,118.21,117.93,118.2,17985.0,117.97,118.21,117.93,118.2,17985.0
2019-11-27 15:00:00,118.2,118.35,118.16,118.21,33723.0,118.2,118.35,118.16,118.21,33723.0
2019-11-27 15:30:00,118.21,118.67,118.21,118.67,143594.0,118.21,118.67,118.21,118.67,143594.0
2019-11-29 09:30:00,118.26,118.35,117.59,118.29,28057.0,118.26,118.35,117.59,118.29,28057.0
2019-11-29 10:00:00,118.33,118.36,117.93,118.21,18988.0,118.33,118.36,117.93,118.21,18988.0
2019-11-29 10:30:00,118.17,118.31,118.06,118.18,10685.0,118.17,118.31,118.06,118.18,10685.0
2019-11-29 11:00:00,118.18,118.25,118.07,118.16,14013.0,118.18,118.25,118.07,118.16,14013.0
2019-11-29 11:30:00,118.15,118.24,118.04,118.24,7647.0,118.15,118.24,118.04,118.24,7647.0
2019-11-29 12:00:00,118.2,118.25,118.06,118.09,8817.0,118.2,118.25,118.06,118.09,8817.0
2019-11-29 12:30:00,118.08,118.1,117.76,117.94,28194.0,118.08,118.1,117.76,117.94,28194.0
2019-12-02 09:30:00,117.71,118.0,116.87,117.04,91638.0,117.71,118.0,116.87,117.04,91638.0
2019-12-02 10:00:00,116.92,116.96,116.39,116.58,52663.0,116.92,116.96,116.39,116.58,52663.0
2019-12-02 10:30:00,116.63,116.74,116.2,116.59,15896.0,116.63,116.74,116.2,116.59,15896.0
2019-12-02 11:00:00,116.59,116.8,116.39,116.79,24645.0,116.59,116.8,116.39,116.79,24645.0
2019-12-02 11:30:00,116.79,117.02,116.61,116.92,26167.0,116.79,117.02,116.61,116.92,26167.0
2019-12-02 12:00:00,116.94,117.01,116.38,116.5,28054.0,116.94,117.01,116.38,116.5,28054.0
2019-12-02 12:30:00,116.51,116.51,116.29,116.38,25807.0,116.51,116.51,116.29,116.38,25807.0
2019-12-02 13:00:00,116.38,116.7,116.38,116.68,29035.0,116.38,116.7,116.38,116.68,29035.0
2019-12-02 13:30:00,116.64,116.68,116.51,116.59,24147.0,116.64,116.68,116.51,116.59,24147.0
2019-12-02 14:00:00,116.59,116.71,116.51,116.54,31477.0,116.59,116.71,116.51,116.54,31477.0
2019-12-02 14:30:00,116.52,116.65,116.49,116.61,19507.0,116.52,116.65,116.49,116.61,19507.0
2019-12-02 15:00:00,116.62,116.66,116.49,116.5,32983.0,116.62,116.66,116.49,116.5,32983.0
2019-12-02 15:30:00,116.5,116.62,116.33,116.44,111055.0,116.5,116.62,116.33,116.44,111055.0
2019-12-03 09:30:00,114.86,115.32,114.44,114.66,221490.0,114.86,115.32,114.44,114.66,221490.0
2019-12-03 10:00:00,114.71,114.76,113.5,113.56,306739.0,114.71,114.76,113.5,113.56,306739.0
2019-12-03 10:30:00,113.55,113.82,112.93,113.06,127715.0,113.55,113.82,112.93,113.06,127715.0
2019-12-03 11:00:00,113.06,113.06,112.6,112.79,55543.0,113.06,113.06,112.6,112.79,55543.0
2019-12-03 11:30:00,112.81,112.92,112.4,112.72,44560.0,112.81,112.92,112.4,112.72,44560.0
2019-12-03 12:00:00,112.73,112.73,112.38,112.52,37239.0,112.73,112.73,112.38,112.52,37239.0
2019-12-03 12:30:00,112.52,113.0,112.29,113.0,69767.0,112.52,113.0,112.29,113.0,69767.0
2019-12-03 13:00:00,113.0,113.01,112.6,112.61,26449.0,113.0,113.01,112.6,112.61,26449.0
2019-12-03 13:30:00,112.62,112.83,112.59,112.71,34285.0,112.62,112.83,112.59,112.71,34285.0
2019-12-03 14:00:00,112.72,112.86,112.47,112.65,31030.0,112.72,112.86,112.47,112.65,31030.0
2019-12-03 14:30:00,112.64,112.97,112.57,112.83,35440.0,112.64,112.97,112.57,112.83,35440.0
2019-12-03 15:00:00,112.83,113.12,112.82,113.11,55509.0,112.83,113.12,112.82,113.11,55509.0
2019-12-03 15:30:00,113.09,113.17,112.86,113.02,135142.0,113.09,113.17,112.86,113.02,135142.0
2019-12-04 09:30:00,113.62,113.62,112.89,113.15,49631.0,113.62,113.62,112.89,113.15,49631.0
2019-12-04 10:00:00,113.12,113.73,113.05,113.44,48823.0,113.12,113.73,113.05,113.44,48823.0
2019-12-04 10:30:00,113.44,113.58,113.3,113.39,32989.0,113.44,113.58,113.3,113.39,32989.0
2019-12-04 11:00:00,113.37,113.4,112.66,112.84,46722.0,113.37,113.4,112.66,112.84,46722.0
2019-12-04 11:30:00,112.84,112.92,112.6,112.63,27185.0,112.84,112.92,112.6,112.63,27185.0
2019-12-04 12:00:00,112.7,112.73,112.56,112.62,24628.0,112.7,112.73,112.56,112.62,24628.0
2019-12-04 12:30:00,112.64,113.02,112.64,113.02,19769.0,112.64,113.02,112.64,113.02,19769.0
2019-12-04 13:00:00,113.02,113.09,112.88,113.06,20572.0,113.02,113.09,112.88,113.06,20572.0
2019-12-04 13:30:00,113.04,113.06,112.76,112.89,18591.0,113.04,113.06,112.76,112.89,18591.0
2019-12-04 14:00:00,112.92,113.16,112.88,112.88,25507.0,112.92,113.16,112.88,112.88,25507.0
2019-12-04 14:30:00,112.88,113.03,112.83,112.98,29509.0,112.88,113.03,112.83,112.98,29509.0
2019-12-04 15:00:00,112.99,113.02,112.8,112.85,21821.0,112.99,113.02,112.8,112.85,21821.0
2019-12-04 15:30:00,112.86,112.92,112.56,112.56,74085.0,112.86,112.92,112.56,112.56,74085.0
2019-12-05 09:30:00,112.66,113.55,112.54,113.45,68916.0,112.66,113.55,112.54,113.45,68916.0
2019-12-05 10:00:00,113.42,113.45,113.05,113.37,33612.0,113.42,113.45,113.05,113.37,33612.0
2019-12-05 10:30:00,113.36,113.74,113.35,113.71,64231.0,113.36,113.74,113.35,113.71,64231.0
2019-12-05 11:00:00,113.71,114.0,113.61,113.88,52697.0,113.71,114.0,113.61,113.88,52697.0
2019-12-05 11:30:00,113.89,113.99,113.85,113.92,30618.0,113.89,113.99,113.85,113.92,30618.0
2019-12-05 12:00:00,113.94,113.99,113.83,113.95,27030.0,113.94,113.99,113.83,113.95,27030.0
2019-12-05 12:30:00,113.92,113.92,113.52,113.53,17362.0,113.92,113.92,113.52,113.53,17362.0
2019-12-05 13:00:00,113.51,113.66,113.42,113.57,20751.0,113.51,113.66,113.42,113.57,20751.0
2019-12-05 13:30:00,113.57,113.61,113.44,113.49,17324.0,113.57,113.61,113.44,113.49,17324.0
2019-12-05 14:00:00,113.5,113.54,113.42,113.53,22848.0,113.5,113.54,113.42,113.53,22848.0
2019-12-05 14:30:00,113.53,113.54,113.22,113.3,30904.0,113.53,113.54,113.22,113.3,30904.0
2019-12-05 15:00:00,113.28,113.55,113.26,113.52,28784.0,113.28,113.55,113.26,113.52,28784.0
2019-12-05 15:30:00,113.49,113.49,113.2,113.32,65434.0,113.49,113.49,113.2,113.32,65434.0
2019-12-06 09:30:00,114.04,114.04,113.26,113.42,30322.0,114.04,114.04,113.26,113.42,30322.0
2019-12-06 10:00:00,113.42,113.55,113.1,113.19,29024.0,113.42,113.55,113.1,113.19,29024.0
2019-12-06 10:30:00,113.19,113.48,113.19,113.39,21771.0,113.19,113.48,113.19,113.39,21771.0
2019-12-06 11:00:00,113.38,113.47,113.33,113.47,18548.0,113.38,113.47,113.33,113.47,18548.0
2019-12-06 11:30:00,113.42,113.42,113.23,113.25,14595.0,113.42,113.42,113.23,113.25,14595.0
2019-12-06 12:00:00,113.25,113.37,113.22,113.28,12861.0,113.25,113.37,113.22,113.28,12861.0
2019-12-06 12:30:00,113.26,113.42,113.24,113.4,8603.0,113.26,113.42,113.24,113.4,8603.0
2019-12-06 13:00:00,113.4,113.49,113.39,113.39,8398.0,113.4,113.49,113.39,113.39,8398.0
2019-12-06 13:30:00,113.41,113.41,113.22,113.23,16539.0,113.41,113.41,113.22,113.23,16539.0
2019-12-06 14:00:00,113.25,113.37,113.24,113.3,13909.0,113.25,113.37,113.24,113.3,13909.0
2019-12-06 14:30:00,113.31,113.31,113.22,113.26,13684.0,113.31,113.31,113.22,113.26,13684.0
2019-12-06 15:00:00,113.26,113.26,113.09,113.18,23206.0,113.26,113.26,113.09,113.18,23206.0
2019-12-06 15:30:00,113.17,113.22,112.88,112.93,61631.0,113.17,113.22,112.88,112.93,61631.0
2019-12-09 09:30:00,112.53,113.3,112.5,113.22,33487.0,112.53,113.3,112.5,113.22,33487.0
2019-12-09 10:00:00,113.25,113.48,113.24,113.48,24279.0,113.25,113.48,113.24,113.48,24279.0
2019-12-09 10:30:00,113.43,113.59,113.34,113.35,19924.0,113.43,113.59,113.34,113.35,19924.0
2019-12-09 11:00:00,113.33,113.44,113.21,113.29,14874.0,113.33,113.44,113.21,113.29,14874.0
2019-12-09 11:30:00,113.27,113.46,113.11,113.46,27680.0,113.27,113.46,113.11,113.46,27680.0
2019-12-09 12:00:00,113.49,113.69,113.43,113.68,18706.0,113.49,113.69,113.43,113.68,18706.0
2019-12-09 12:30:00,113.66,113.79,113.61,113.78,15592.0,113.66,113.79,113.61,113.78,15592.0
2019-12-09 13:00:00,113.77,113.77,113.6,113.75,40345.0,113.77,113.77,113.6,113.75,40345.0
2019-12-09 13:30:00,113.76,113.79,113.64,113.78,13336.0,113.76,113.79,113.64,113.78,13336.0
2019-12-09 14:00:00,113.79,113.79,113.55,113.57,17067.0,113.79,113.79,113.55,113.57,17067.0
2019-12-09 14:30:00,113.58,113.63,113.39,113.39,9040.0,113.58,113.63,113.39,113.39,9040.0
2019-12-09 15:00:00,113.38,113.52,113.34,113.45,14427.0,113.38,113.52,113.34,113.45,14427.0
2019-12-09 15:30:00,113.43,113.54,113.36,113.46,69071.0,113.43,113.54,113.36,113.46,69071.0
2019-12-10 09:30:00,113.35,113.79,113.16,113.45,72144.0,113.35,113.79,113.16,113.45,72144.0
2019-12-10 10:00:00,113.5,113.68,112.81,112.96,37414.0,113.5,113.68,112.81,112.96,37414.0
2019-12-10 10:30:00,112.92,112.97,112.8,112.84,29489.0,112.92,112.97,112.8,112.84,29489.0
2019-12-10 11:00:00,112.84,112.99,112.62,112.73,61381.0,112.84,112.99,112.62,112.73,61381.0
2019-12-10 11:30:00,112.71,112.77,112.57,112.77,17478.0,112.71,112.77,112.57,112.77,17478.0
2019-12-10 12:00:00,112.75,112.82,112.66,112.8,17554.0,112.75,112.82,112.66,112.8,17554.0
2019-12-10 12:30:00,112.81,112.91,112.66,112.89,15727.0,112.81,112.91,112.66,112.89,15727.0
2019-12-10 13:00:00,112.92,113.01,112.68,112.72,9612.0,112.92,113.01,112.68,112.72,9612.0
2019-12-10 13:30:00,112.73,112.82,112.62,112.63,16314.0,112.73,112.82,112.62,112.63,16314.0
2019-12-10 14:00:00,112.63,112.63,112.51,112.62,15912.0,112.63,112.63,112.51,112.62,15912.0
2019-12-10 14:30:00,112.63,112.65,112.47,112.47,18635.0,112.63,112.65,112.47,112.47,18635.0
2019-12-10 15:00:00,112.49,112.56,112.43,112.55,33535.0,112.49,112.56,112.43,112.55,33535.0
2019-12-10 15:30:00,112.56,112.59,112.27,112.42,56126.0,112.56,112.59,112.27,112.42,56126.0
2019-12-11 09:30:00,112.93,113.72,112.88,113.72,50408.0,112.93,113.72,112.88,113.72,50408.0
2019-12-11 10:00:00,113.73,113.88,113.15,113.16,31624.0,113.73,113.88,113.15,113.16,31624.0
2019-12-11 10:30:00,113.13,113.18,112.98,113.03,24375.0,113.13,113.18,112.98,113.03,24375.0
2019-12-11 11:00:00,113.09,113.3,112.99,113.23,11799.0,113.09,113.3,112.99,113.23,11799.0
2019-12-11 11:30:00,113.21,113.22,112.94,112.94,10463.0,113.21,113.22,112.94,112.94,10463.0
2019-12-11 12:00:00,112.94,113.22,112.91,113.13,15086.0,112.94,113.22,112.91,113.13,15086.0
2019-12-11 12:30:00,113.12,113.16,112.99,113.06,7513.0,113.12,113.16,112.99,113.06,7513.0
2019-12-11 13:00:00,113.09,113.15,113.03,113.13,10614.0,113.09,113.15,113.03,113.13,10614.0
2019-12-11 13:30:00,113.1,113.22,113.1,113.19,9371.0,113.1,113.22,113.1,113.19,9371.0
2019-12-11 14:00:00,113.17,113.44,113.17,113.43,13141.0,113.17,113.44,113.17,113.43,13141.0
2019-12-11 14:30:00,113.43,113.59,113.38,113.57,20586.0,113.43,113.59,113.38,113.57,20586.0
2019-12-11 15:00:00,113.57,113.69,113.51,113.53,38852.0,113.57,113.69,113.51,113.53,38852.0
2019-12-11 15:30:00,113.53,113.58,113.29,113.54,62198.0,113.53,113.58,113.29,113.54,62198.0
2019-12-12 09:30:00,113.34,114.27,112.9,114.12,30251.0,113.34,114.27,112.9,114.12,30251.0
2019-12-12 10:00:00,114.15,115.07,114.1,114.85,66374.0,114.15,115.07,114.1,114.85,66374.0
2019-12-12 10:30:00,114.88,114.91,114.7,114.9,24156.0,114.88,114.91,114.7,114.9,24156.0
2019-12-12 11:00:00,114.91,114.91,114.37,114.43,47573.0,114.91,114.91,114.37,114.43,47573.0
2019-12-12 11:30:00,114.4,114.43,113.9,114.11,93736.0,114.4,114.43,113.9,114.11,93736.0
2019-12-12 12:00:00,114.06,114.14,113.58,113.69,19811.0,114.06,114.14,113.58,113.69,19811.0
2019-12-12 12:30:00,113.68,113.89,113.59,113.61,19443.0,113.68,113.89,113.59,113.61,19443.0
2019-12-12 13:00:00,113.58,113.78,113.53,113.6,24022.0,113.58,113.78,113.53,113.6,24022.0
2019-12-12 13:30:00,113.61,113.74,113.55,113.59,12149.0,113.61,113.74,113.55,113.59,12149.0
2019-12-12 14:00:00,113.59,113.79,113.5,113.71,14510.0,113.59,113.79,113.5,113.71,14510.0
2019-12-12 14:30:00,113.71,114.09,113.52,113.6,35415.0,113.71,114.09,113.52,113.6,35415.0
2019-12-12 15:00:00,113.66,113.67,113.45,113.62,84478.0,113.66,113.67,113.45,113.62,84478.0
2019-12-12 15:30:00,113.62,113.97,113.62,113.77,60476.0,113.62,113.97,113.62,113.77,60476.0
2019-12-13 09:30:00,114.09,114.2,113.48,114.15,33013.0,114.09,114.2,113.48,114.15,33013.0
2019-12-13 10:00:00,114.27,114.84,114.07,114.36,69866.0,114.27,114.84,114.07,114.36,69866.0
2019-12-13 10:30:00,114.36,114.56,114.0,114.31,37888.0,114.36,114.56,114.0,114.31,37888.0
2019-12-13 11:00:00,114.22,114.34,114.07,114.17,20100.0,114.22,114.34,114.07,114.17,20100.0
2019-12-13 11:30:00,114.18,114.54,114.18,114.19,17716.0,114.18,114.54,114.18,114.19,17716.0
2019-12-13 12:00:00,114.28,114.3,113.75,113.86,22797.0,114.28,114.3,113.75,113.86,22797.0
2019-12-13 12:30:00,113.85,113.89,113.7,113.73,45047.0,113.85,113.89,113.7,113.73,45047.0
2019-12-13 13:00:00,113.74,113.88,113.73,113.8,45416.0,113.74,113.88,113.73,113.8,45416.0
2019-12-13 13:30:00,113.82,113.87,113.52,113.61,29073.0,113.82,113.87,113.52,113.61,29073.0
2019-12-13 14:00:00,113.61,113.88,113.6,113.76,12124.0,113.61,113.88,113.6,113.76,12124.0
2019-12-13 14:30:00,113.75,113.78,113.58,113.74,13346.0,113.75,113.78,113.58,113.74,13346.0
2019-12-13 15:00:00,113.74,113.82,113.53,113.53,26628.0,113.74,113.82,113.53,113.53,26628.0
2019-12-13 15:30:00,113.52,113.58,113.24,113.32,68217.0,113.52,113.58,113.24,113.32,68217.0
2019-12-16 09:30:00,113.38,114.49,113.38,114.35,30572.0,113.38,114.49,113.38,114.35,30572.0
2019-12-16 10:00:00,114.34,114.35,113.84,113.89,24404.0,114.34,114.35,113.84,113.89,24404.0
2019-12-16 10:30:00,113.89,114.06,113.74,113.92,19343.0,113.89,114.06,113.74,113.92,19343.0
2019-12-16 11:00:00,113.92,114.1,113.83,114.1,13328.0,113.92,114.1,113.83,114.1,13328.0
2019-12-16 11:30:00,114.14,114.29,114.01,114.24,12341.0,114.14,114.29,114.01,114.24,12341.0
2019-12-16 12:00:00,114.21,114.26,114.05,114.05,10391.0,114.21,114.26,114.05,114.05,10391.0
2019-12-16 12:30:00,114.03,114.03,113.88,113.95,11451.0,114.03,114.03,113.88,113.95,11451.0
2019-12-16 13:00:00,113.94,113.98,113.67,113.7,10649.0,113.94,113.98,113.67,113.7,10649.0
2019-12-16 13:30:00,113.71,113.76,113.65,113.71,11254.0,113.71,113.76,113.65,113.71,11254.0
2019-12-16 14:00:00,113.72,113.77,113.47,113.47,11380.0,113.72,113.77,113.47,113.47,11380.0
2019-12-16 14:30:00,113.47,113.48,113.08,113.31,13797.0,113.47,113.48,113.08,113.31,13797.0
2019-12-16 15:00:00,113.3,113.36,113.18,113.2,30805.0,113.3,113.36,113.18,113.2,30805.0
2019-12-16 15:30:00,113.2,113.3,113.07,113.17,47543.0,113.2,113.3,113.07,113.17,47543.0
2019-12-17 09:30:00,113.79,114.04,112.83,112.96,38203.0,113.79,114.04,112.83,112.96,38203.0
2019-12-17 10:00:00,113.02,113.5,112.94,113.0,66481.0,113.02,113.5,112.94,113.0,66481.0
2019-12-17 10:30:00,113.0,113.1,112.56,112.6,45469.0,113.0,113.1,112.56,112.6,45469.0
2019-12-17 11:00:00,112.58,112.61,112.2,112.25,54363.0,112.58,112.61,112.2,112.25,54363.0
2019-12-17 11:30:00,112.25,112.62,112.21,112.42,80493.0,112.25,112.62,112.21,112.42,80493.0
2019-12-17 12:00:00,112.44,112.53,112.31,112.38,26986.0,112.44,112.53,112.31,112.38,26986.0
2019-12-17 12:30:00,112.37,112.38,112.16,112.27,16472.0,112.37,112.38,112.16,112.27,16472.0
2019-12-17 13:00:00,112.26,112.26,112.12,112.2,13350.0,112.26,112.26,112.12,112.2,13350.0
2019-12-17 13:30:00,112.23,112.29,111.82,111.87,24877.0,112.23,112.29,111.82,111.87,24877.0
2019-12-17 14:00:00,111.89,111.89,111.68,111.69,27407.0,111.89,111.89,111.68,111.69,27407.0
2019-12-17 14:30:00,111.72,111.93,111.63,111.64,31804.0,111.72,111.93,111.63,111.64,31804.0
2019-12-17 15:00:00,111.62,111.62,111.18,111.18,87073.0,111.62,111.62,111.18,111.18,87073.0
2019-12-17 15:30:00,111.18,111.35,110.95,111.0,221723.0,111.18,111.35,110.95,111.0,221723.0
2019-12-18 09:30:00,110.88,110.9,110.12,110.74,71343.0,110.88,110.9,110.12,110.74,71343.0
2019-12-18 10:00:00,110.84,111.5,110.8,111.28,27073.0,110.84,111.5,110.8,111.28,27073.0
2019-12-18 10:30:00,111.33,111.33,111.1,111.19,26299.0,111.33,111.33,111.1,111.19,26299.0
2019-12-18 11:00:00,111.18,112.07,111.16,112.02,42571.0,111.18,112.07,111.16,112.02,42571.0
2019-12-18 11:30:00,111.92,112.63,111.89,112.33,29318.0,111.92,112.63,111.89,112.33,29318.0
2019-12-18 12:00:00,112.31,112.36,112.0,112.08,17444.0,112.31,112.36,112.0,112.08,17444.0
2019-12-18 12:30:00,112.09,112.17,111.89,111.9,17862.0,112.09,112.17,111.89,111.9,17862.0
2019-12-18 13:00:00,111.91,112.14,111.86,111.94,42554.0,111.91,112.14,111.86,111.94,42554.0
2019-12-18 13:30:00,111.92,112.24,111.92,112.21,14405.0,111.92,112.24,111.92,112.21,14405.0
2019-12-18 14:00:00,112.2,112.45,112.13,112.36,28032.0,112.2,112.45,112.13,112.36,28032.0
2019-12-18 14:30:00,112.36,112.48,112.29,112.34,30030.0,112.36,112.48,112.29,112.34,30030.0
2019-12-18 15:00:00,112.34,112.51,112.23,112.28,34739.0,112.34,112.51,112.23,112.28,34739.0
2019-12-18 15:30:00,112.3,112.32,112.11,112.17,69582.0,112.3,112.32,112.11,112.17,69582.0
2019-12-19 09:30:00,111.64,112.05,111.5,111.53,93532.0,111.64,112.05,111.5,111.53,93532.0
2019-12-19 10:00:00,111.39,111.52,111.14,111.52,41925.0,111.39,111.52,111.14,111.52,41925.0
2019-12-19 10:30:00,111.39,111.62,111.14,111.43,32121.0,111.39,111.62,111.14,111.43,32121.0
2019-12-19 11:00:00,111.43,111.63,111.32,111.63,51515.0,111.43,111.63,111.32,111.63,51515.0
2019-12-19 11:30:00,111.67,112.62,111.65,112.49,25722.0,111.67,112.62,111.65,112.49,25722.0
2019-12-19 12:00:00,112.5,112.78,112.38,112.46,23157.0,112.5,112.78,112.38,112.46,23157.0
2019-12-19 12:30:00,112.46,112.53,112.32,112.43,46037.0,112.46,112.53,112.32,112.43,46037.0
2019-12-19 13:00:00,112.39,112.75,112.26,112.64,31726.0,112.39,112.75,112.26,112.64,31726.0
2019-12-19 13:30:00,112.68,112.77,112.35,112.47,25949.0,112.68,112.77,112.35,112.47,25949.0
2019-12-19 14:00:00,112.47,112.52,112.4,112.52,16353.0,112.47,112.52,112.4,112.52,16353.0
2019-12-19 14:30:00,112.52,112.66,112.45,112.49,18760.0,112.52,112.66,112.45,112.49,18760.0
2019-12-19 15:00:00,112.48,112.59,112.34,112.56,60038.0,112.48,112.59,112.34,112.56,60038.0
2019-12-19 15:30:00,112.57,112.75,112.44,112.64,102910.0,112.57,112.75,112.44,112.64,102910.0
2019-12-20 09:30:00,113.38,113.63,111.97,112.06,129663.0,113.38,113.63,111.97,112.06,129663.0
2019-12-20 10:00:00,111.94,112.74,111.94,112.63,15984.0,111.94,112.74,111.94,112.63,15984.0
2019-12-20 10:30:00,112.62,112.73,112.28,112.3,16306.0,112.62,112.73,112.28,112.3,16306.0
2019-12-20 11:00:00,112.36,112.65,112.31,112.53,11626.0,112.36,112.65,112.31,112.53,11626.0
2019-12-20 11:30:00,112.52,112.66,112.46,112.47,9340.0,112.52,112.66,112.46,112.47,9340.0
2019-12-20 12:00:00,112.44,112.59,112.36,112.49,15592.0,112.44,112.59,112.36,112.49,15592.0
2019-12-20 12:30:00,112.5,112.5,112.25,112.33,10881.0,112.5,112.5,112.25,112.33,10881.0
2019-12-20 13:00:00,112.33,112.37,112.19,112.19,10424.0,112.33,112.37,112.19,112.19,10424.0
2019-12-20 13:30:00,112.19,112.23,111.99,111.99,18787.0,112.19,112.23,111.99,111.99,18787.0
2019-12-20 14:00:00,112.01,112.11,111.89,111.96,30588.0,112.01,112.11,111.89,111.96,30588.0
2019-12-20 14:30:00,111.98,111.98,111.74,111.74,21827.0,111.98,111.98,111.74,111.74,21827.0
2019-12-20 15:00:00,111.74,111.76,111.58,111.62,24311.0,111.74,111.76,111.58,111.62,24311.0
2019-12-20 15:30:00,111.65,111.85,111.49,111.63,168789.0,111.65,111.85,111.49,111.63,168789.0
2019-12-23 09:30:00,111.92,112.15,111.02,111.31,63358.0,111.92,112.15,111.02,111.31,63358.0
2019-12-23 10:00:00,111.23,111.4,111.03,111.24,40410.0,111.23,111.4,111.03,111.24,40410.0
2019-12-23 10:30:00,111.24,111.45,111.19,111.39,41131.0,111.24,111.45,111.19,111.39,41131.0
2019-12-23 11:00:00,111.4,111.85,111.29,111.68,60106.0,111.4,111.85,111.29,111.68,60106.0
2019-12-23 11:30:00,111.73,111.82,111.51,111.61,45568.0,111.73,111.82,111.51,111.61,45568.0
2019-12-23 12:00:00,111.6,111.85,111.56,111.8,29972.0,111.6,111.85,111.56,111.8,29972.0
2019-12-23 12:30:00,111.8,111.8,111.42,111.63,26505.0,111.8,111.8,111.42,111.63,26505.0
2019-12-23 13:00:00,111.56,111.83,111.49,111.8,26881.0,111.56,111.83,111.49,111.8,26881.0
2019-12-23 13:30:00,111.81,111.81,111.56,111.7,18007.0,111.81,111.81,111.56,111.7,18007.0
2019-12-23 14:00:00,111.7,111.8,111.62,111.68,26722.0,111.7,111.8,111.62,111.68,26722.0
2019-12-23 14:30:00,111.68,111.77,111.6,111.75,23227.0,111.68,111.77,111.6,111.75,23227.0
2019-12-23 15:00:00,111.75,111.77,111.66,111.72,26193.0,111.75,111.77,111.66,111.72,26193.0
2019-12-23 15:30:00,111.72,111.81,111.62,111.79,79730.0,111.72,111.81,111.62,111.79,79730.0
2019-12-24 09:30:00,111.72,111.98,111.02,111.73,10934.0,111.72,111.98,111.02,111.73,10934.0
2019-12-24 10:00:00,111.78,111.99,111.65,111.92,9767.0,111.78,111.99,111.65,111.92,9767.0
2019-12-24 10:30:00,111.94,111.94,111.67,111.76,14075.0,111.94,111.94,111.67,111.76,14075.0
2019-12-24 11:00:00,111.75,111.86,111.67,111.84,21660.0,111.75,111.86,111.67,111.84,21660.0
2019-12-24 11:30:00,111.78,111.86,111.7,111.81,16185.0,111.78,111.86,111.7,111.81,16185.0
2019-12-24 12:00:00,111.81,111.85,111.76,111.8,12500.0,111.81,111.85,111.76,111.8,12500.0
2019-12-24 12:30:00,111.8,111.8,111.45,111.61,32415.0,111.8,111.8,111.45,111.61,32415.0
2019-12-26 09:30:00,112.04,112.5,111.63,112.37,49714.0,112.04,112.5,111.63,112.37,49714.0
2019-12-26 10:00:00,112.4,112.94,112.27,112.82,42177.0,112.4,112.94,112.27,112.82,42177.0
2019-12-26 10:30:00,112.77,113.03,112.69,112.9,24687.0,112.77,113.03,112.69,112.9,24687.0
2019-12-26 11:00:00,112.89,113.08,112.83,112.88,19962.0,112.89,113.08,112.83,112.88,19962.0
2019-12-26 11:30:00,112.86,113.19,112.86,113.16,19524.0,112.86,113.19,112.86,113.16,19524.0
2019-12-26 12:00:00,113.12,113.23,112.92,113.11,17348.0,113.12,113.23,112.92,113.11,17348.0
2019-12-26 12:30:00,113.07,113.07,112.7,112.74,5191.0,113.07,113.07,112.7,112.74,5191.0
2019-12-26 13:00:00,112.71,112.89,112.61,112.89,16753.0,112.71,112.89,112.61,112.89,16753.0
2019-12-26 13:30:00,112.88,112.9,112.66,112.66,9271.0,112.88,112.9,112.66,112.66,9271.0
2019-12-26 14:00:00,112.66,112.68,112.35,112.35,12148.0,112.66,112.68,112.35,112.35,12148.0
2019-12-26 14:30:00,112.36,112.36,112.06,112.06,9575.0,112.36,112.36,112.06,112.06,9575.0
2019-12-26 15:00:00,112.04,112.06,111.91,111.92,22408.0,112.04,112.06,111.91,111.92,22408.0
2019-12-26 15:30:00,111.92,112.1,111.85,112.03,69327.0,111.92,112.1,111.85,112.03,69327.0
2019-12-27 09:30:00,112.29,112.29,110.73,110.73,64902.0,112.29,112.29,110.73,110.73,64902.0
2019-12-27 10:00:00,110.79,111.62,110.79,111.4,13196.0,110.79,111.62,110.79,111.4,13196.0
2019-12-27 10:30:00,111.44,111.56,111.24,111.24,11246.0,111.44,111.56,111.24,111.24,11246.0
2019-12-27 11:00:00,111.24,111.26,110.88,111.09,15429.0,111.24,111.26,110.88,111.09,15429.0
2019-12-27 11:30:00,111.07,111.17,111.05,111.11,6917.0,111.07,111.17,111.05,111.11,6917.0
2019-12-27 12:00:00,111.11,111.49,111.1,111.38,27743.0,111.11,111.49,111.1,111.38,27743.0
2019-12-27 12:30:00,111.4,111.44,111.28,111.42,7131.0,111.4,111.44,111.28,111.42,7131.0
2019-12-27 13:00:00,111.45,111.5,111.39,111.4,4802.0,111.45,111.5,111.39,111.4,4802.0
2019-12-27 13:30:00,111.38,111.51,111.26,111.41,27891.0,111.38,111.51,111.26,111.41,27891.0
2019-12-27 14:00:00,111.41,111.73,111.4,111.71,20310.0,111.41,111.73,111.4,111.71,20310.0
2019-12-27 14:30:00,111.69,111.76,111.53,111.76,32159.0,111.69,111.76,111.53,111.76,32159.0
2019-12-27 15:00:00,111.71,111.73,111.59,111.68,17271.0,111.71,111.73,111.59,111.68,17271.0
2019-12-27 15:30:00,111.68,111.86,111.39,111.81,76101.0,111.68,111.86,111.39,111.81,76101.0
2019-12-30 09:30:00,111.87,112.0,110.94,111.38,54337.0,111.87,112.0,110.94,111.38,54337.0
2019-12-30 10:00:00,111.37,111.46,111.16,111.35,48963.0,111.37,111.46,111.16,111.35,48963.0
2019-12-30 10:30:00,111.34,111.54,111.31,111.48,30388.0,111.34,111.54,111.31,111.48,30388.0
2019-12-30 11:00:00,111.44,111.65,111.25,111.59,50649.0,111.44,111.65,111.25,111.59,50649.0
2019-12-30 11:30:00,111.57,111.62,111.44,111.55,11129.0,111.57,111.62,111.44,111.55,11129.0
2019-12-30 12:00:00,111.52,111.73,111.49,111.73,7624.0,111.52,111.73,111.49,111.73,7624.0
2019-12-30 12:30:00,111.7,111.81,111.69,111.73,10422.0,111.7,111.81,111.69,111.73,10422.0
2019-12-30 13:00:00,111.72,111.77,111.63,111.72,7496.0,111.72,111.77,111.63,111.72,7496.0
2019-12-30 13:30:00,111.71,111.9,111.71,111.86,16096.0,111.71,111.9,111.71,111.86,16096.0
2019-12-30 14:00:00,111.78,111.94,111.75,111.88,8849.0,111.78,111.94,111.75,111.88,8849.0
2019-12-30 14:30:00,111.86,111.86,111.62,111.62,10638.0,111.86,111.86,111.62,111.62,10638.0
2019-12-30 15:00:00,111.6,111.95,111.41,111.9,129102.0,111.6,111.95,111.41,111.9,129102.0
2019-12-30 15:30:00,111.91,111.95,111.58,111.69,100630.0,111.91,111.95,111.58,111.69,100630.0
2019-12-31 09:30:00,111.25,112.33,110.93,112.12,29124.0,111.25,112.33,110.93,112.12,29124.0
2019-12-31 10:00:00,112.15,112.78,111.42,111.54,23685.0,112.15,112.78,111.42,111.54,23685.0
2019-12-31 10:30:00,111.57,111.61,111.35,111.36,12148.0,111.57,111.61,111.35,111.36,12148.0
2019-12-31 11:00:00,111.38,111.49,111.25,111.25,10715.0,111.38,111.49,111.25,111.25,10715.0
2019-12-31 11:30:00,111.23,111.33,111.1,111.23,11966.0,111.23,111.33,111.1,111.23,11966.0
2019-12-31 12:00:00,111.31,111.32,111.07,111.07,8782.0,111.31,111.32,111.07,111.07,8782.0
2019-12-31 12:30:00,111.05,111.19,110.87,110.87,9075.0,111.05,111.19,110.87,110.87,9075.0
2019-12-31 13:00:00,110.92,111.05,110.82,111.01,10894.0,110.92,111.05,110.82,111.01,10894.0
2019-12-31 13:30:00,111.02,111.04,110.87,110.91,14550.0,111.02,111.04,110.87,110.91,14550.0
2019-12-31 14:00:00,110.91,110.93,110.66,110.66,30393.0,110.91,110.93,110.66,110.66,30393.0
2019-12-31 14:30:00,110.65,110.76,110.57,110.65,18828.0,110.65,110.76,110.57,110.65,18828.0
2019-12-31 15:00:00,110.66,110.79,110.6,110.61,31934.0,110.66,110.79,110.6,110.61,31934.0
2019-12-31 15:30:00,110.62,111.0,110.58,110.99,86741.0,110.62,111.0,110.58,110.99,86741.0
2020-01-02 09:30:00,111.35,112.69,111.31,112.23,129299.0,111.35,112.69,111.31,112.23,129299.0
2020-01-02 10:00:00,112.2,112.29,111.72,112.0,32677.0,112.2,112.29,111.72,112.0,32677.0
2020-01-02 10:30:00,112.02,112.18,111.76,112.04,29367.0,112.02,112.18,111.76,112.04,29367.0
2020-01-02 11:00:00,112.05,112.15,111.78,111.95,62540.0,112.05,112.15,111.78,111.95,62540.0
2020-01-02 11:30:00,111.89,112.12,111.84,111.96,72029.0,111.89,112.12,111.84,111.96,72029.0
2020-01-02 12:00:00,111.98,112.03,111.87,111.93,33877.0,111.98,112.03,111.87,111.93,33877.0
2020-01-02 12:30:00,111.95,112.0,111.63,111.73,24292.0,111.95,112.0,111.63,111.73,24292.0
2020-01-02 13:00:00,111.72,111.95,111.55,111.93,38187.0,111.72,111.95,111.55,111.93,38187.0
2020-01-02 13:30:00,111.95,112.06,111.85,112.05,55577.0,111.95,112.06,111.85,112.05,55577.0
2020-01-02 14:00:00,112.08,112.12,111.94,111.99,16470.0,112.08,112.12,111.94,111.99,16470.0
2020-01-02 14:30:00,112.03,112.05,111.88,111.99,39058.0,112.03,112.05,111.88,111.99,39058.0
2020-01-02 15:00:00,111.96,112.06,111.86,111.96,47434.0,111.96,112.06,111.86,111.96,47434.0
2020-01-02 15:30:00,111.98,112.27,111.97,112.23,54430.0,111.98,112.27,111.97,112.23,54430.0
2020-01-03 09:30:00,111.03,112.47,111.03,112.27,42147.0,111.03,112.47,111.03,112.27,42147.0
2020-01-03 10:00:00,112.17,112.46,112.01,112.23,58243.0,112.17,112.46,112.01,112.23,58243.0
2020-01-03 10:30:00,112.26,112.38,111.83,111.91,24052.0,112.26,112.38,111.83,111.91,24052.0
2020-01-03 11:00:00,111.94,112.27,111.85,112.25,55957.0,111.94,112.27,111.85,112.25,55957.0
2020-01-03 11:30:00,112.25,112.69,112.15,112.69,38269.0,112.25,112.69,112.15,112.69,38269.0
2020-01-03 12:00:00,112.67,112.77,112.6,112.6,22055.0,112.67,112.77,112.6,112.6,22055.0
2020-01-03 12:30:00,112.57,112.57,112.24,112.54,14138.0,112.57,112.57,112.24,112.54,14138.0
2020-01-03 13:00:00,112.54,112.64,112.52,112.59,10206.0,112.54,112.64,112.52,112.59,10206.0
2020-01-03 13:30:00,112.57,112.58,112.16,112.39,10507.0,112.57,112.58,112.16,112.39,10507.0
2020-01-03 14:00:00,112.39,112.39,112.11,112.31,9404.0,112.39,112.39,112.11,112.31,9404.0
2020-01-03 14:30:00,112.36,112.78,112.36,112.71,17165.0,112.36,112.78,112.36,112.71,17165.0
2020-01-03 15:00:00,112.63,112.74,112.36,112.45,29513.0,112.63,112.74,112.36,112.45,29513.0
2020-01-03 15:30:00,112.42,112.42,112.06,112.3,91387.0,112.42,112.42,112.06,112.3,91387.0
2020-01-06 09:30:00,111.98,113.32,111.76,113.25,70250.0,111.98,113.32,111.76,113.25,70250.0
2020-01-06 10:00:00,113.23,113.49,112.82,113.49,81151.0,113.23,113.49,112.82,113.49,81151.0
2020-01-06 10:30:00,113.49,113.49,113.21,113.26,31383.0,113.49,113.49,113.21,113.26,31383.0
2020-01-06 11:00:00,113.24,113.34,113.1,113.18,26464.0,113.24,113.34,113.1,113.18,26464.0
2020-01-06 11:30:00,113.18,113.25,113.01,113.02,20782.0,113.18,113.25,113.01,113.02,20782.0
2020-01-06 12:00:00,112.99,113.0,112.57,112.65,14551.0,112.99,113.0,112.57,112.65,14551.0
2020-01-06 12:30:00,112.68,112.76,112.56,112.59,13876.0,112.68,112.76,112.56,112.59,13876.0
2020-01-06 13:00:00,112.6,112.65,112.5,112.6,31396.0,112.6,112.65,112.5,112.6,31396.0
2020-01-06 13:30:00,112.61,113.04,112.56,113.04,30762.0,112.61,113.04,112.56,113.04,30762.0
2020-01-06 14:00:00,113.03,113.21,112.94,113.15,17846.0,113.03,113.21,112.94,113.15,17846.0
2020-01-06 14:30:00,113.14,113.14,112.71,112.82,40370.0,113.14,113.14,112.71,112.82,40370.0
2020-01-06 15:00:00,112.83,112.84,112.68,112.72,27202.0,112.83,112.84,112.68,112.72,27202.0
2020-01-06 15:30:00,112.71,112.84,112.64,112.84,57410.0,112.71,112.84,112.64,112.84,57410.0
2020-01-07 09:30:00,111.59,111.9,110.69,111.57,140796.0,111.59,111.9,110.69,111.57,140796.0
2020-01-07 10:00:00,111.69,112.16,111.56,112.12,61408.0,111.69,112.16,111.56,112.12,61408.0
2020-01-07 10:30:00,112.17,112.69,112.01,112.68,32557.0,112.17,112.69,112.01,112.68,32557.0
2020-01-07 11:00:00,112.68,112.82,112.39,112.39,52592.0,112.68,112.82,112.39,112.39,52592.0
2020-01-07 11:30:00,112.41,112.45,112.27,112.39,32366.0,112.41,112.45,112.27,112.39,32366.0
2020-01-07 12:00:00,112.39,112.54,112.36,112.46,122518.0,112.39,112.54,112.36,112.46,122518.0
2020-01-07 12:30:00,112.46,112.46,112.06,112.07,14893.0,112.46,112.46,112.06,112.07,14893.0
2020-01-07 13:00:00,112.05,112.42,111.97,112.34,21036.0,112.05,112.42,111.97,112.34,21036.0
2020-01-07 13:30:00,112.34,112.39,112.21,112.23,8139.0,112.34,112.39,112.21,112.23,8139.0
2020-01-07 14:00:00,112.23,112.28,111.94,112.05,12986.0,112.23,112.28,111.94,112.05,12986.0
2020-01-07 14:30:00,112.08,112.1,111.97,111.99,24426.0,112.08,112.1,111.97,111.99,24426.0
2020-01-07 15:00:00,111.99,112.7,111.99,112.55,68802.0,111.99,112.7,111.99,112.55,68802.0
2020-01-07 15:30:00,112.59,112.7,111.95,112.09,113413.0,112.59,112.7,111.95,112.09,113413.0
2020-01-08 09:30:00,112.35,112.35,111.03,111.25,267295.0,112.35,112.35,111.03,111.25,267295.0
2020-01-08 10:00:00,111.21,111.54,110.5,110.66,231364.0,111.21,111.54,110.5,110.66,231364.0
2020-01-08 10:30:00,110.71,111.01,110.4,110.67,238528.0,110.71,111.01,110.4,110.67,238528.0
2020-01-08 11:00:00,110.63,111.5,110.36,111.5,49929.0,110.63,111.5,110.36,111.5,49929.0
2020-01-08 11:30:00,111.44,112.28,111.3,112.2,72569.0,111.44,112.28,111.3,112.2,72569.0
2020-01-08 12:00:00,112.23,112.53,112.19,112.21,28133.0,112.23,112.53,112.19,112.21,28133.0
2020-01-08 12:30:00,112.19,112.24,111.88,111.9,27453.0,112.19,112.24,111.88,111.9,27453.0
2020-01-08 13:00:00,111.89,112.01,111.62,111.9,32276.0,111.89,112.01,111.62,111.9,32276.0
2020-01-08 13:30:00,111.92,111.96,111.68,111.74,33228.0,111.92,111.96,111.68,111.74,33228.0
2020-01-08 14:00:00,111.77,111.94,111.69,111.78,36588.0,111.77,111.94,111.69,111.78,36588.0
2020-01-08 14:30:00,111.83,111.84,111.62,111.74,54504.0,111.83,111.84,111.62,111.74,54504.0
2020-01-08 15:00:00,111.72,111.89,111.63,111.83,60896.0,111.72,111.89,111.63,111.83,60896.0
2020-01-08 15:30:00,111.84,111.94,111.29,111.49,114766.0,111.84,111.94,111.29,111.49,114766.0
2020-01-09 09:30:00,111.02,112.65,111.02,112.02,52679.0,111.02,112.65,111.02,112.02,52679.0
2020-01-09 10:00:00,111.99,112.05,111.53,111.53,20543.0,111.99,112.05,111.53,111.53,20543.0
2020-01-09 10:30:00,111.61,111.73,111.36,111.55,62890.0,111.61,111.73,111.36,111.55,62890.0
2020-01-09 11:00:00,111.55,111.63,111.17,111.19,54717.0,111.55,111.63,111.17,111.19,54717.0
2020-01-09 11:30:00,111.17,111.46,111.03,111.39,46515.0,111.17,111.46,111.03,111.39,46515.0
2020-01-09 12:00:00,111.39,111.42,111.09,111.14,32097.0,111.39,111.42,111.09,111.14,32097.0
2020-01-09 12:30:00,111.12,111.33,111.0,111.25,37965.0,111.12,111.33,111.0,111.25,37965.0
2020-01-09 13:00:00,111.26,111.28,111.09,111.2,30465.0,111.26,111.28,111.09,111.2,30465.0
2020-01-09 13:30:00,111.2,111.29,111.0,111.04,130403.0,111.2,111.29,111.0,111.04,130403.0
2020-01-09 14:00:00,111.03,111.08,110.87,110.88,57835.0,111.03,111.08,110.87,110.88,57835.0
2020-01-09 14:30:00,110.89,110.92,110.63,110.73,66768.0,110.89,110.92,110.63,110.73,66768.0
2020-01-09 15:00:00,110.73,111.06,110.62,111.04,43772.0,110.73,111.06,110.62,111.04,43772.0
2020-01-09 15:30:00,111.06,111.73,111.0,111.67,219466.0,111.06,111.73,111.0,111.67,219466.0
2020-01-10 09:30:00,112.38,112.7,111.8,111.99,30780.0,112.38,112.7,111.8,111.99,30780.0
2020-01-10 10:00:00,111.94,112.52,111.91,112.19,37764.0,111.94,112.52,111.91,112.19,37764.0
2020-01-10 10:30:00,112.26,112.63,112.25,112.59,26186.0,112.26,112.63,112.25,112.59,26186.0
2020-01-10 11:00:00,112.57,112.71,112.44,112.67,23684.0,112.57,112.71,112.44,112.67,23684.0
2020-01-10 11:30:00,112.65,112.81,112.32,112.81,35002.0,112.65,112.81,112.32,112.81,35002.0
2020-01-10 12:00:00,112.79,112.79,112.42,112.59,30040.0,112.79,112.79,112.42,112.59,30040.0
2020-01-10 12:30:00,112.59,112.62,112.27,112.62,17545.0,112.59,112.62,112.27,112.62,17545.0
2020-01-10 13:00:00,112.62,113.04,112.59,113.03,41161.0,112.62,113.04,112.59,113.03,41161.0
2020-01-10 13:30:00,113.06,113.3,113.06,113.25,26765.0,113.06,113.3,113.06,113.25,26765.0
2020-01-10 14:00:00,113.25,113.26,112.96,113.01,56310.0,113.25,113.26,112.96,113.01,56310.0
2020-01-10 14:30:00,113.04,113.15,112.86,113.15,30446.0,113.04,113.15,112.86,113.15,30446.0
2020-01-10 15:00:00,113.13,113.18,112.48,112.55,51091.0,113.13,113.18,112.48,112.55,51091.0
2020-01-10 15:30:00,112.51,112.64,112.39,112.62,154914.0,112.51,112.64,112.39,112.62,154914.0
2020-01-13 09:30:00,110.7,114.71,110.3,112.82,179835.0,110.7,114.71,110.3,112.82,179835.0
2020-01-13 10:00:00,112.89,113.23,112.56,112.61,97792.0,112.89,113.23,112.56,112.61,97792.0
2020-01-13 10:30:00,112.62,112.96,112.57,112.71,64348.0,112.62,112.96,112.57,112.71,64348.0
2020-01-13 11:00:00,112.69,112.85,112.57,112.67,66549.0,112.69,112.85,112.57,112.67,66549.0
2020-01-13 11:30:00,112.71,112.78,112.52,112.76,64695.0,112.71,112.78,112.52,112.76,64695.0
2020-01-13 12:00:00,112.73,112.97,112.66,112.88,41994.0,112.73,112.97,112.66,112.88,41994.0
2020-01-13 12:30:00,112.89,113.02,112.64,112.71,46790.0,112.89,113.02,112.64,112.71,46790.0
2020-01-13 13:00:00,112.68,113.02,112.67,113.01,41284.0,112.68,113.02,112.67,113.01,41284.0
2020-01-13 13:30:00,113.02,113.33,112.99,113.25,40898.0,113.02,113.33,112.99,113.25,40898.0
2020-01-13 14:00:00,113.26,113.31,112.96,113.24,48466.0,113.26,113.31,112.96,113.24,48466.0
2020-01-13 14:30:00,113.26,113.44,113.2,113.37,48300.0,113.26,113.44,113.2,113.37,48300.0
2020-01-13 15:00:00,113.4,113.49,113.32,113.38,48669.0,113.4,113.49,113.32,113.38,48669.0
2020-01-13 15:30:00,113.38,113.54,113.16,113.43,123680.0,113.38,113.54,113.16,113.43,123680.0
2020-01-14 09:30:00,113.04,113.64,112.64,113.37,62699.0,113.04,113.64,112.64,113.37,62699.0
2020-01-14 10:00:00,113.37,113.94,113.35,113.57,46921.0,113.37,113.94,113.35,113.57,46921.0
2020-01-14 10:30:00,113.61,113.82,113.55,113.59,58135.0,113.61,113.82,113.55,113.59,58135.0
2020-01-14 11:00:00,113.59,113.94,113.52,113.9,71778.0,113.59,113.94,113.52,113.9,71778.0
2020-01-14 11:30:00,113.93,114.15,113.87,113.97,34961.0,113.93,114.15,113.87,113.97,34961.0
2020-01-14 12:00:00,113.94,113.98,113.61,113.82,15588.0,113.94,113.98,113.61,113.82,15588.0
2020-01-14 12:30:00,113.84,113.93,113.76,113.82,16850.0,113.84,113.93,113.76,113.82,16850.0
2020-01-14 13:00:00,113.82,114.05,113.82,114.05,24278.0,113.82,114.05,113.82,114.05,24278.0
2020-01-14 13:30:00,114.05,114.15,113.63,113.63,41711.0,114.05,114.15,113.63,113.63,41711.0
2020-01-14 14:00:00,113.66,113.83,113.53,113.73,32123.0,113.66,113.83,113.53,113.73,32123.0
2020-01-14 14:30:00,113.72,114.07,113.7,113.91,28915.0,113.72,114.07,113.7,113.91,28915.0
2020-01-14 15:00:00,113.91,113.93,113.45,113.47,83776.0,113.91,113.93,113.45,113.47,83776.0
2020-01-14 15:30:00,113.45,113.73,113.43,113.68,95342.0,113.45,113.73,113.43,113.68,95342.0
2020-01-15 09:30:00,113.9,114.38,113.87,114.1,50239.0,113.9,114.38,113.87,114.1,50239.0
2020-01-15 10:00:00,114.08,114.47,113.88,113.93,47087.0,114.08,114.47,113.88,113.93,47087.0
2020-01-15 10:30:00,113.94,114.38,113.88,114.06,34606.0,113.94,114.38,113.88,114.06,34606.0
2020-01-15 11:00:00,114.08,114.08,113.76,113.92,22230.0,114.08,114.08,113.76,113.92,22230.0
2020-01-15 11:30:00,113.96,114.18,113.91,113.92,38255.0,113.96,114.18,113.91,113.92,38255.0
2020-01-15 12:00:00,113.94,114.17,113.93,114.11,21036.0,113.94,114.17,113.93,114.11,21036.0
2020-01-15 12:30:00,114.08,114.14,113.97,114.06,22100.0,114.08,114.14,113.97,114.06,22100.0
2020-01-15 13:00:00,114.05,114.08,113.97,114.05,20116.0,114.05,114.08,113.97,114.05,20116.0
2020-01-15 13:30:00,114.05,114.22,113.95,114.2,33831.0,114.05,114.22,113.95,114.2,33831.0
2020-01-15 14:00:00,114.2,114.36,114.11,114.36,24783.0,114.2,114.36,114.11,114.36,24783.0
2020-01-15 14:30:00,114.35,114.37,114.1,114.1,22534.0,114.35,114.37,114.1,114.1,22534.0
2020-01-15 15:00:00,114.1,114.1,113.65,113.72,24640.0,114.1,114.1,113.65,113.72,24640.0
2020-01-15 15:30:00,113.74,113.96,113.56,113.9,110874.0,113.74,113.96,113.56,113.9,110874.0
2020-01-16 09:30:00,114.63,114.87,114.0,114.28,77449.0,114.63,114.87,114.0,114.28,77449.0
2020-01-16 10:00:00,114.25,114.62,113.97,114.19,114289.0,114.25,114.62,113.97,114.19,114289.0
2020-01-16 10:30:00,114.15,114.37,113.75,113.85,73745.0,114.15,114.37,113.75,113.85,73745.0
2020-01-16 11:00:00,113.85,114.19,113.78,114.18,102994.0,113.85,114.19,113.78,114.18,102994.0
2020-01-16 11:30:00,114.19,114.49,114.15,114.31,38879.0,114.19,114.49,114.15,114.31,38879.0
2020-01-16 12:00:00,114.3,114.55,114.25,114.44,48494.0,114.3,114.55,114.25,114.44,48494.0
2020-01-16 12:30:00,114.42,114.73,114.4,114.54,38601.0,114.42,114.73,114.4,114.54,38601.0
2020-01-16 13:00:00,114.54,114.62,114.41,114.52,21418.0,114.54,114.62,114.41,114.52,21418.0
2020-01-16 13:30:00,114.51,114.97,114.51,114.89,22047.0,114.51,114.97,114.51,114.89,22047.0
2020-01-16 14:00:00,114.88,114.94,114.76,114.81,17443.0,114.88,114.94,114.76,114.81,17443.0
2020-01-16 14:30:00,114.8,114.8,114.54,114.57,21097.0,114.8,114.8,114.54,114.57,21097.0
2020-01-16 15:00:00,114.55,114.69,114.49,114.54,32637.0,114.55,114.69,114.49,114.54,32637.0
2020-01-16 15:30:00,114.54,114.84,114.48,114.79,103084.0,114.54,114.84,114.48,114.79,103084.0
2020-01-17 09:30:00,115.44,115.58,114.75,114.88,81544.0,115.44,115.58,114.75,114.88,81544.0
2020-01-17 10:00:00,114.85,114.89,114.44,114.69,28636.0,114.85,114.89,114.44,114.69,28636.0
2020-01-17 10:30:00,114.7,114.76,114.49,114.57,27611.0,114.7,114.76,114.49,114.57,27611.0
2020-01-17 11:00:00,114.56,114.6,114.17,114.17,55073.0,114.56,114.6,114.17,114.17,55073.0
2020-01-17 11:30:00,114.17,114.19,113.99,114.03,47534.0,114.17,114.19,113.99,114.03,47534.0
2020-01-17 12:00:00,114.05,114.31,113.98,114.23,53591.0,114.05,114.31,113.98,114.23,53591.0
2020-01-17 12:30:00,114.23,114.26,113.98,113.98,20804.0,114.23,114.26,113.98,113.98,20804.0
2020-01-17 13:00:00,113.92,114.03,113.9,113.9,37826.0,113.92,114.03,113.9,113.9,37826.0
2020-01-17 13:30:00,113.93,114.12,113.9,114.06,30349.0,113.93,114.12,113.9,114.06,30349.0
2020-01-17 14:00:00,114.05,114.07,113.9,113.9,23676.0,114.05,114.07,113.9,113.9,23676.0
2020-01-17 14:30:00,113.86,113.93,113.64,113.75,24558.0,113.86,113.93,113.64,113.75,24558.0
2020-01-17 15:00:00,113.74,113.85,113.55,113.77,35475.0,113.74,113.85,113.55,113.77,35475.0
2020-01-17 15:30:00,113.75,113.91,113.63,113.75,132526.0,113.75,113.91,113.63,113.75,132526.0
2020-01-21 09:30:00,113.23,113.93,113.1,113.17,85570.0,113.23,113.93,113.1,113.17,85570.0
2020-01-21 10:00:00,112.98,113.81,112.96,113.76,70970.0,112.98,113.81,112.96,113.76,70970.0
2020-01-21 10:30:00,113.77,113.9,113.68,113.72,38174.0,113.77,113.9,113.68,113.72,38174.0
2020-01-21 11:00:00,113.72,113.9,113.68,113.82,29892.0,113.72,113.9,113.68,113.82,29892.0
2020-01-21 11:30:00,113.82,113.98,113.81,113.84,28284.0,113.82,113.98,113.81,113.84,28284.0
2020-01-21 12:00:00,113.84,114.16,113.78,114.12,28558.0,113.84,114.16,113.78,114.12,28558.0
2020-01-21 12:30:00,114.12,114.12,113.76,113.84,19832.0,114.12,114.12,113.76,113.84,19832.0
2020-01-21 13:00:00,113.83,113.93,113.55,113.7,26450.0,113.83,113.93,113.55,113.7,26450.0
2020-01-21 13:30:00,113.69,113.69,113.39,113.6,27681.0,113.69,113.69,113.39,113.6,27681.0
2020-01-21 14:00:00,113.55,113.8,113.43,113.8,54061.0,113.55,113.8,113.43,113.8,54061.0
2020-01-21 14:30:00,113.77,113.95,113.7,113.93,37073.0,113.77,113.95,113.7,113.93,37073.0
2020-01-21 15:00:00,113.94,114.09,113.94,113.98,64741.0,113.94,114.09,113.94,113.98,64741.0
2020-01-21 15:30:00,113.97,114.08,113.77,113.87,146519.0,113.97,114.08,113.77,113.87,146519.0
2020-01-22 09:30:00,114.02,115.49,114.01,115.43,107745.0,114.02,115.49,114.01,115.43,107745.0
2020-01-22 10:00:00,115.4,115.5,115.25,115.25,47215.0,115.4,115.5,115.25,115.25,47215.0
2020-01-22 10:30:00,115.25,115.26,115.01,115.11,39432.0,115.25,115.26,115.01,115.11,39432.0
2020-01-22 11:00:00,115.08,115.32,115.02,115.17,32017.0,115.08,115.32,115.02,115.17,32017.0
2020-01-22 11:30:00,115.14,115.19,114.76,115.0,28137.0,115.14,115.19,114.76,115.0,28137.0
2020-01-22 12:00:00,115.01,115.03,114.8,114.8,50327.0,115.01,115.03,114.8,114.8,50327.0
2020-01-22 12:30:00,114.82,115.02,114.74,114.99,15697.0,114.82,115.02,114.74,114.99,15697.0
2020-01-22 13:00:00,115.01,115.11,114.88,115.02,15234.0,115.01,115.11,114.88,115.02,15234.0
2020-01-22 13:30:00,115.0,115.02,114.87,115.0,16361.0,115.0,115.02,114.87,115.0,16361.0
2020-01-22 14:00:00,115.0,115.0,114.84,114.97,20035.0,115.0,115.0,114.84,114.97,20035.0
2020-01-22 14:30:00,114.96,115.11,114.94,115.05,25405.0,114.96,115.11,114.94,115.05,25405.0
2020-01-22 15:00:00,115.03,115.05,114.7,114.71,29672.0,115.03,115.05,114.7,114.71,29672.0
2020-01-22 15:30:00,114.71,115.0,114.69,114.87,60608.0,114.71,115.0,114.69,114.87,60608.0
2020-01-23 09:30:00,115.0,115.37,113.77,113.86,55589.0,115.0,115.37,113.77,113.86,55589.0
2020-01-23 10:00:00,113.88,114.62,113.81,114.53,31921.0,113.88,114.62,113.81,114.53,31921.0
2020-01-23 10:30:00,114.48,114.93,114.44,114.72,27997.0,114.48,114.93,114.44,114.72,27997.0
2020-01-23 11:00:00,114.68,114.97,114.67,114.72,24609.0,114.68,114.97,114.67,114.72,24609.0
2020-01-23 11:30:00,114.76,115.0,114.75,115.0,17647.0,114.76,115.0,114.75,115.0,17647.0
2020-01-23 12:00:00,115.02,115.29,114.98,115.13,24557.0,115.02,115.29,114.98,115.13,24557.0
2020-01-23 12:30:00,115.12,115.37,115.09,115.3,23471.0,115.12,115.37,115.09,115.3,23471.0
2020-01-23 13:00:00,115.3,115.42,115.24,115.3,36149.0,115.3,115.42,115.24,115.3,36149.0
2020-01-23 13:30:00,115.31,115.32,114.89,115.19,26829.0,115.31,115.32,114.89,115.19,26829.0
2020-01-23 14:00:00,115.19,115.43,115.08,115.26,39036.0,115.19,115.43,115.08,115.26,39036.0
2020-01-23 14:30:00,115.31,115.49,115.3,115.49,28227.0,115.31,115.49,115.3,115.49,28227.0
2020-01-23 15:00:00,115.48,115.49,115.23,115.45,35846.0,115.48,115.49,115.23,115.45,35846.0
2020-01-23 15:30:00,115.44,115.56,115.34,115.51,146031.0,115.44,115.56,115.34,115.51,146031.0
2020-01-24 09:30:00,115.96,116.46,115.67,116.09,67210.0,115.96,116.46,115.67,116.09,67210.0
2020-01-24 10:00:00,116.12,116.14,115.88,116.07,36041.0,116.12,116.14,115.88,116.07,36041.0
2020-01-24 10:30:00,116.05,116.44,116.05,116.1,51077.0,116.05,116.44,116.05,116.1,51077.0
2020-01-24 11:00:00,116.13,116.32,116.02,116.06,14889.0,116.13,116.32,116.02,116.06,14889.0
2020-01-24 11:30:00,116.03,116.16,115.95,116.08,15177.0,116.03,116.16,115.95,116.08,15177.0
2020-01-24 12:00:00,116.09,116.15,115.91,115.99,21158.0,116.09,116.15,115.91,115.99,21158.0
2020-01-24 12:30:00,116.01,116.58,115.96,116.57,123508.0,116.01,116.58,115.96,116.57,123508.0
2020-01-24 13:00:00,116.55,116.55,116.24,116.24,24987.0,116.55,116.55,116.24,116.24,24987.0
2020-01-24 13:30:00,116.24,116.28,115.98,116.14,62227.0,116.24,116.28,115.98,116.14,62227.0
2020-01-24 14:00:00,116.13,116.16,115.57,115.62,42096.0,116.13,116.16,115.57,115.62,42096.0
2020-01-24 14:30:00,115.6,115.68,115.3,115.61,29421.0,115.6,115.68,115.3,115.61,29421.0
2020-01-24 15:00:00,115.6,115.75,115.26,115.27,63099.0,115.6,115.75,115.26,115.27,63099.0
2020-01-24 15:30:00,115.26,115.61,115.04,115.52,107172.0,115.26,115.61,115.04,115.52,107172.0
2020-01-27 09:30:00,113.32,113.81,112.67,113.52,82676.0,113.32,113.81,112.67,113.52,82676.0
2020-01-27 10:00:00,113.44,113.85,112.98,113.84,30014.0,113.44,113.85,112.98,113.84,30014.0
2020-01-27 10:30:00,113.77,113.94,113.49,113.94,43544.0,113.77,113.94,113.49,113.94,43544.0
2020-01-27 11:00:00,113.89,114.19,113.89,114.14,58257.0,113.89,114.19,113.89,114.14,58257.0
2020-01-27 11:30:00,114.19,114.62,114.1,114.46,44456.0,114.19,114.62,114.1,114.46,44456.0
2020-01-27 12:00:00,114.41,114.62,114.33,114.54,42790.0,114.41,114.62,114.33,114.54,42790.0
2020-01-27 12:30:00,114.53,114.63,114.36,114.37,27121.0,114.53,114.63,114.36,114.37,27121.0
2020-01-27 13:00:00,114.39,114.63,114.34,114.57,36640.0,114.39,114.63,114.34,114.57,36640.0
2020-01-27 13:30:00,114.58,114.6,114.4,114.43,23285.0,114.58,114.6,114.4,114.43,23285.0
2020-01-27 14:00:00,114.44,114.54,114.35,114.53,28948.0,114.44,114.54,114.35,114.53,28948.0
2020-01-27 14:30:00,114.53,114.53,114.26,114.36,32491.0,114.53,114.53,114.26,114.36,32491.0
2020-01-27 15:00:00,114.35,114.75,114.25,114.59,76598.0,114.35,114.75,114.25,114.59,76598.0
2020-01-27 15:30:00,114.58,114.66,114.29,114.42,106226.0,114.58,114.66,114.29,114.42,106226.0
2020-01-28 09:30:00,115.01,115.45,114.48,114.49,41035.0,115.01,115.45,114.48,114.49,41035.0
2020-01-28 10:00:00,114.61,114.99,114.61,114.87,97374.0,114.61,114.99,114.61,114.87,97374.0
2020-01-28 10:30:00,114.92,115.21,114.86,114.98,40674.0,114.92,115.21,114.86,114.98,40674.0
2020-01-28 11:00:00,114.99,115.14,114.84,114.87,78060.0,114.99,115.14,114.84,114.87,78060.0
2020-01-28 11:30:00,114.84,114.86,114.49,114.55,75745.0,114.84,114.86,114.49,114.55,75745.0
2020-01-28 12:00:00,114.6,114.6,114.09,114.09,23895.0,114.6,114.6,114.09,114.09,23895.0
2020-01-28 12:30:00,114.11,114.22,113.95,114.22,21268.0,114.11,114.22,113.95,114.22,21268.0
2020-01-28 13:00:00,114.2,114.2,113.81,113.81,14745.0,114.2,114.2,113.81,113.81,14745.0
2020-01-28 13:30:00,113.84,114.12,113.74,113.91,16640.0,113.84,114.12,113.74,113.91,16640.0
2020-01-28 14:00:00,113.92,113.98,113.66,113.91,69650.0,113.92,113.98,113.66,113.91,69650.0
2020-01-28 14:30:00,113.93,113.99,113.75,113.79,26149.0,113.93,113.99,113.75,113.79,26149.0
2020-01-28 15:00:00,113.75,114.06,113.74,113.91,80992.0,113.75,114.06,113.74,113.91,80992.0
2020-01-28 15:30:00,113.9,113.96,113.66,113.73,129976.0,113.9,113.96,113.66,113.73,129976.0
2020-01-29 09:30:00,114.38,114.63,113.42,113.49,143603.0,114.38,114.63,113.42,113.49,143603.0
2020-01-29 10:00:00,113.55,114.09,113.39,113.93,70647.0,113.55,114.09,113.39,113.93,70647.0
2020-01-29 10:30:00,114.04,114.57,113.94,114.48,51733.0,114.04,114.57,113.94,114.48,51733.0
2020-01-29 11:00:00,114.47,114.6,114.34,114.53,35597.0,114.47,114.6,114.34,114.53,35597.0
2020-01-29 11:30:00,114.52,114.85,114.48,114.83,15907.0,114.52,114.85,114.48,114.83,15907.0
2020-01-29 12:00:00,114.8,114.89,114.75,114.81,11079.0,114.8,114.89,114.75,114.81,11079.0
2020-01-29 12:30:00,114.83,114.83,114.51,114.54,57473.0,114.83,114.83,114.51,114.54,57473.0
2020-01-29 13:00:00,114.54,114.71,114.51,114.69,11928.0,114.54,114.71,114.51,114.69,11928.0
2020-01-29 13:30:00,114.67,114.89,114.6,114.65,24482.0,114.67,114.89,114.6,114.65,24482.0
2020-01-29 14:00:00,114.55,114.68,114.27,114.35,53189.0,114.55,114.68,114.27,114.35,53189.0
2020-01-29 14:30:00,114.37,114.7,114.27,114.58,46094.0,114.37,114.7,114.27,114.58,46094.0
2020-01-29 15:00:00,114.55,114.57,113.98,114.06,33879.0,114.55,114.57,113.98,114.06,33879.0
2020-01-29 15:30:00,114.04,114.09,113.9,114.01,130104.0,114.04,114.09,113.9,114.01,130104.0
2020-01-30 09:30:00,113.7,114.5,113.26,114.23,46882.0,113.7,114.5,113.26,114.23,46882.0
2020-01-30 10:00:00,114.21,114.28,112.98,113.18,89994.0,114.21,114.28,112.98,113.18,89994.0
2020-01-30 10:30:00,113.15,113.77,112.96,113.03,109476.0,113.15,113.77,112.96,113.03,109476.0
2020-01-30 11:00:00,112.99,113.5,112.9,113.38,26020.0,112.99,113.5,112.9,113.38,26020.0
2020-01-30 11:30:00,113.45,114.12,113.38,113.81,52154.0,113.45,114.12,113.38,113.81,52154.0
2020-01-30 12:00:00,113.8,113.82,113.28,113.37,12054.0,113.8,113.82,113.28,113.37,12054.0
2020-01-30 12:30:00,113.28,113.52,113.05,113.43,16813.0,113.28,113.52,113.05,113.43,16813.0
2020-01-30 13:00:00,113.47,113.74,113.23,113.73,48014.0,113.47,113.74,113.23,113.73,48014.0
2020-01-30 13:30:00,113.72,113.83,113.48,113.79,25392.0,113.72,113.83,113.48,113.79,25392.0
2020-01-30 14:00:00,113.76,114.09,113.73,114.07,55245.0,113.76,114.09,113.73,114.07,55245.0
2020-01-30 14:30:00,114.05,114.41,113.9,113.96,37289.0,114.05,114.41,113.9,113.96,37289.0
2020-01-30 15:00:00,114.01,114.25,113.86,114.1,38857.0,114.01,114.25,113.86,114.1,38857.0
2020-01-30 15:30:00,114.07,114.37,114.04,114.36,99595.0,114.07,114.37,114.04,114.36,99595.0
2020-01-31 09:30:00,114.37,114.91,114.08,114.36,78840.0,114.37,114.91,114.08,114.36,78840.0
2020-01-31 10:00:00,114.36,114.53,113.64,114.43,114519.0,114.36,114.53,113.64,114.43,114519.0
2020-01-31 10:30:00,114.34,114.46,113.42,113.74,118976.0,114.34,114.46,113.42,113.74,118976.0
2020-01-31 11:00:00,113.75,114.27,113.49,114.06,54407.0,113.75,114.27,113.49,114.06,54407.0
2020-01-31 11:30:00,114.05,114.05,113.22,113.68,108534.0,114.05,114.05,113.22,113.68,108534.0
2020-01-31 12:00:00,113.68,113.83,113.67,113.82,38238.0,113.68,113.83,113.67,113.82,38238.0
2020-01-31 12:30:00,113.79,113.9,113.42,113.66,82597.0,113.79,113.9,113.42,113.66,82597.0
2020-01-31 13:00:00,113.66,113.79,113.44,113.75,25208.0,113.66,113.79,113.44,113.75,25208.0
2020-01-31 13:30:00,113.72,114.15,113.72,113.8,147114.0,113.72,114.15,113.72,113.8,147114.0
2020-01-31 14:00:00,113.81,113.84,113.56,113.7,62840.0,113.81,113.84,113.56,113.7,62840.0
2020-01-31 14:30:00,113.68,114.23,113.67,113.96,127177.0,113.68,114.23,113.67,113.96,127177.0
2020-01-31 15:00:00,113.98,114.05,113.83,113.89,64255.0,113.98,114.05,113.83,113.89,64255.0
2020-01-31 15:30:00,113.9,114.36,113.49,114.31,395159.0,113.9,114.36,113.49,114.31,395159.0
2020-02-03 09:30:00,111.0,114.62,111.0,113.21,488854.0,111.0,114.62,111.0,113.21,488854.0
2020-02-03 10:00:00,113.35,113.7,112.17,113.16,155303.0,113.35,113.7,112.17,113.16,155303.0
2020-02-03 10:30:00,113.15,113.73,112.78,113.64,96995.0,113.15,113.73,112.78,113.64,96995.0
2020-02-03 11:00:00,113.61,113.86,113.32,113.58,90600.0,113.61,113.86,113.32,113.58,90600.0
2020-02-03 11:30:00,113.51,113.63,112.7,113.23,113381.0,113.51,113.63,112.7,113.23,113381.0
2020-02-03 12:00:00,113.24,113.31,112.95,113.23,35666.0,113.24,113.31,112.95,113.23,35666.0
2020-02-03 12:30:00,113.15,113.36,112.91,113.19,47874.0,113.15,113.36,112.91,113.19,47874.0
2020-02-03 13:00:00,113.18,113.19,112.29,112.34,61488.0,113.18,113.19,112.29,112.34,61488.0
2020-02-03 13:30:00,112.28,112.54,112.02,112.36,103396.0,112.28,112.54,112.02,112.36,103396.0
2020-02-03 14:00:00,112.38,112.99,112.07,112.96,39964.0,112.38,112.99,112.07,112.96,39964.0
2020-02-03 14:30:00,112.97,113.22,112.55,113.17,52850.0,112.97,113.22,112.55,113.17,52850.0
2020-02-03 15:00:00,113.17,113.43,113.14,113.23,52229.0,113.17,113.43,113.14,113.23,52229.0
2020-02-03 15:30:00,113.23,113.68,113.23,113.62,164697.0,113.23,113.68,113.23,113.62,164697.0
2020-02-04 09:30:00,113.62,113.62,112.7,113.49,118589.0,113.62,113.62,112.7,113.49,118589.0
2020-02-04 10:00:00,113.34,114.18,113.19,114.18,123848.0,113.34,114.18,113.19,114.18,123848.0
2020-02-04 10:30:00,114.19,115.02,114.19,114.98,64020.0,114.19,115.02,114.19,114.98,64020.0
2020-02-04 11:00:00,114.96,115.24,114.77,115.07,63307.0,114.96,115.24,114.77,115.07,63307.0
2020-02-04 11:30:00,115.05,115.12,114.97,115.01,45458.0,115.05,115.12,114.97,115.01,45458.0
2020-02-04 12:00:00,115.01,115.11,114.86,115.04,43418.0,115.01,115.11,114.86,115.04,43418.0
2020-02-04 12:30:00,115.03,115.22,114.97,115.22,40343.0,115.03,115.22,114.97,115.22,40343.0
2020-02-04 13:00:00,115.22,115.38,114.95,115.03,58185.0,115.22,115.38,114.95,115.03,58185.0
2020-02-04 13:30:00,115.03,115.45,115.03,115.28,33663.0,115.03,115.45,115.03,115.28,33663.0
2020-02-04 14:00:00,115.3,115.35,115.16,115.34,46273.0,115.3,115.35,115.16,115.34,46273.0
2020-02-04 14:30:00,115.31,115.43,115.04,115.15,35651.0,115.31,115.43,115.04,115.15,35651.0
2020-02-04 15:00:00,115.15,115.31,115.06,115.09,56205.0,115.15,115.31,115.06,115.09,56205.0
2020-02-04 15:30:00,115.06,115.16,114.9,115.12,146313.0,115.06,115.16,114.9,115.12,146313.0
2020-02-05 09:30:00,115.8,117.09,115.09,115.75,138767.0,115.8,117.09,115.09,115.75,138767.0
2020-02-05 10:00:00,115.54,116.29,114.92,115.02,83323.0,115.54,116.29,114.92,115.02,83323.0
2020-02-05 10:30:00,115.02,115.49,114.61,114.96,68537.0,115.02,115.49,114.61,114.96,68537.0
2020-02-05 11:00:00,114.9,115.45,114.6,115.32,39957.0,114.9,115.45,114.6,115.32,39957.0
2020-02-05 11:30:00,115.37,115.4,114.77,115.05,37559.0,115.37,115.4,114.77,115.05,37559.0
2020-02-05 12:00:00,115.05,115.05,114.88,114.91,26499.0,115.05,115.05,114.88,114.91,26499.0
2020-02-05 12:30:00,114.91,115.31,114.91,115.21,24267.0,114.91,115.31,114.91,115.21,24267.0
2020-02-05 13:00:00,115.21,115.41,115.04,115.09,29599.0,115.21,115.41,115.04,115.09,29599.0
2020-02-05 13:30:00,115.08,115.52,115.07,115.4,29749.0,115.08,115.52,115.07,115.4,29749.0
2020-02-05 14:00:00,115.38,115.41,115.07,115.22,38665.0,115.38,115.41,115.07,115.22,38665.0
2020-02-05 14:30:00,115.2,115.5,115.03,115.47,48436.0,115.2,115.5,115.03,115.47,48436.0
2020-02-05 15:00:00,115.47,115.52,115.24,115.41,81347.0,115.47,115.52,115.24,115.41,81347.0
2020-02-05 15:30:00,115.42,115.58,115.29,115.54,125941.0,115.42,115.58,115.29,115.54,125941.0
2020-02-06 09:30:00,116.08,117.89,115.87,117.89,86794.0,116.08,117.89,115.87,117.89,86794.0
2020-02-06 10:00:00,117.9,118.22,117.43,117.47,88478.0,117.9,118.22,117.43,117.47,88478.0
2020-02-06 10:30:00,117.47,117.55,116.54,116.54,41846.0,117.47,117.55,116.54,116.54,41846.0
2020-02-06 11:00:00,116.57,116.69,115.94,116.57,85063.0,116.57,116.69,115.94,116.57,85063.0
2020-02-06 11:30:00,116.57,116.57,116.2,116.2,65915.0,116.57,116.57,116.2,116.2,65915.0
2020-02-06 12:00:00,116.19,116.27,116.09,116.16,45489.0,116.19,116.27,116.09,116.16,45489.0
2020-02-06 12:30:00,116.16,116.71,116.16,116.49,29578.0,116.16,116.71,116.16,116.49,29578.0
2020-02-06 13:00:00,116.49,116.74,116.43,116.69,35241.0,116.49,116.74,116.43,116.69,35241.0
2020-02-06 13:30:00,116.7,116.76,116.46,116.48,47855.0,116.7,116.76,116.46,116.48,47855.0
2020-02-06 14:00:00,116.48,116.86,116.44,116.68,48638.0,116.48,116.86,116.44,116.68,48638.0
2020-02-06 14:30:00,116.66,116.96,116.54,116.96,60792.0,116.66,116.96,116.54,116.96,60792.0
2020-02-06 15:00:00,116.98,117.48,116.97,117.44,75261.0,116.98,117.48,116.97,117.44,75261.0
2020-02-06 15:30:00,117.42,117.75,117.38,117.5,138345.0,117.42,117.75,117.38,117.5,138345.0
2020-02-07 09:30:00,117.49,117.79,116.63,116.74,62309.0,117.49,117.79,116.63,116.74,62309.0
2020-02-07 10:00:00,116.61,117.95,116.51,117.93,46703.0,116.61,117.95,116.51,117.93,46703.0
2020-02-07 10:30:00,117.93,118.03,117.38,117.68,44344.0,117.93,118.03,117.38,117.68,44344.0
2020-02-07 11:00:00,117.64,117.64,117.32,117.62,31755.0,117.64,117.64,117.32,117.62,31755.0
2020-02-07 11:30:00,117.62,118.1,117.55,117.81,31506.0,117.62,118.1,117.55,117.81,31506.0
2020-02-07 12:00:00,117.82,117.92,117.78,117.88,32902.0,117.82,117.92,117.78,117.88,32902.0
2020-02-07 12:30:00,117.89,117.89,117.63,117.71,19917.0,117.89,117.89,117.63,117.71,19917.0
2020-02-07 13:00:00,117.71,117.81,117.52,117.79,26151.0,117.71,117.81,117.52,117.79,26151.0
2020-02-07 13:30:00,117.81,117.81,117.46,117.55,16271.0,117.81,117.81,117.46,117.55,16271.0
2020-02-07 14:00:00,117.52,117.66,117.35,117.45,34234.0,117.52,117.66,117.35,117.45,34234.0
2020-02-07 14:30:00,117.43,117.55,117.34,117.38,41010.0,117.43,117.55,117.34,117.38,41010.0
2020-02-07 15:00:00,117.4,117.4,117.09,117.19,38881.0,117.4,117.4,117.09,117.19,38881.0
2020-02-07 15:30:00,117.19,117.28,117.1,117.26,80972.0,117.19,117.28,117.1,117.26,80972.0
2020-02-10 09:30:00,116.94,117.94,116.88,117.64,70613.0,116.94,117.94,116.88,117.64,70613.0
2020-02-10 10:00:00,117.64,117.91,117.37,117.56,21862.0,117.64,117.91,117.37,117.56,21862.0
2020-02-10 10:30:00,117.61,117.69,117.4,117.68,29094.0,117.61,117.69,117.4,117.68,29094.0
2020-02-10 11:00:00,117.7,117.97,117.69,117.91,21737.0,117.7,117.97,117.69,117.91,21737.0
2020-02-10 11:30:00,117.91,117.91,117.67,117.74,17785.0,117.91,117.91,117.67,117.74,17785.0
2020-02-10 12:00:00,117.75,117.87,117.68,117.73,21976.0,117.75,117.87,117.68,117.73,21976.0
2020-02-10 12:30:00,117.75,117.82,117.43,117.56,15878.0,117.75,117.82,117.43,117.56,15878.0
2020-02-10 13:00:00,117.56,117.68,117.53,117.63,16804.0,117.56,117.68,117.53,117.63,16804.0
2020-02-10 13:30:00,117.64,117.82,117.6,117.61,22453.0,117.64,117.82,117.6,117.61,22453.0
2020-02-10 14:00:00,117.61,117.62,117.41,117.56,27993.0,117.61,117.62,117.41,117.56,27993.0
2020-02-10 14:30:00,117.57,117.76,117.54,117.76,19003.0,117.57,117.76,117.54,117.76,19003.0
2020-02-10 15:00:00,117.76,117.99,117.72,117.95,22625.0,117.76,117.99,117.72,117.95,22625.0
2020-02-10 15:30:00,117.95,118.1,117.85,118.08,53212.0,117.95,118.1,117.85,118.08,53212.0
2020-02-11 09:30:00,118.63,119.56,118.57,118.57,86556.0,118.63,119.56,118.57,118.57,86556.0
2020-02-11 10:00:00,118.6,119.67,118.59,119.36,66367.0,118.6,119.67,118.59,119.36,66367.0
2020-02-11 10:30:00,119.34,119.35,118.99,119.05,34846.0,119.34,119.35,118.99,119.05,34846.0
2020-02-11 11:00:00,119.07,119.34,118.94,119.16,26635.0,119.07,119.34,118.94,119.16,26635.0
2020-02-11 11:30:00,119.17,119.2,118.75,118.85,19782.0,119.17,119.2,118.75,118.85,19782.0
2020-02-11 12:00:00,118.95,119.06,118.81,119.04,25060.0,118.95,119.06,118.81,119.04,25060.0
2020-02-11 12:30:00,119.05,119.12,118.89,118.91,14562.0,119.05,119.12,118.89,118.91,14562.0
2020-02-11 13:00:00,118.93,119.02,118.74,118.85,27114.0,118.93,119.02,118.74,118.85,27114.0
2020-02-11 13:30:00,118.9,118.95,118.72,118.76,19356.0,118.9,118.95,118.72,118.76,19356.0
2020-02-11 14:00:00,118.75,118.83,118.51,118.61,24257.0,118.75,118.83,118.51,118.61,24257.0
2020-02-11 14:30:00,118.64,118.67,118.26,118.28,33363.0,118.64,118.67,118.26,118.28,33363.0
2020-02-11 15:00:00,118.3,118.4,117.83,118.2,59840.0,118.3,118.4,117.83,118.2,59840.0
2020-02-11 15:30:00,118.23,118.27,117.81,117.88,121564.0,118.23,118.27,117.81,117.88,121564.0
2020-02-12 09:30:00,118.61,119.12,118.14,119.1,65836.0,118.61,119.12,118.14,119.1,65836.0
2020-02-12 10:00:00,119.14,119.15,118.52,118.67,46767.0,119.14,119.15,118.52,118.67,46767.0
2020-02-12 10:30:00,118.72,118.94,118.54,118.58,50990.0,118.72,118.94,118.54,118.58,50990.0
2020-02-12 11:00:00,118.59,119.34,118.52,119.11,50551.0,118.59,119.34,118.52,119.11,50551.0
2020-02-12 11:30:00,119.11,119.36,119.07,119.34,33087.0,119.11,119.36,119.07,119.34,33087.0
2020-02-12 12:00:00,119.34,119.49,119.32,119.44,28387.0,119.34,119.49,119.32,119.44,28387.0
2020-02-12 12:30:00,119.44,119.57,119.37,119.57,24787.0,119.44,119.57,119.37,119.57,24787.0
2020-02-12 13:00:00,119.57,119.61,119.4,119.41,35660.0,119.57,119.61,119.4,119.41,35660.0
2020-02-12 13:30:00,119.47,119.62,119.46,119.54,20236.0,119.47,119.62,119.46,119.54,20236.0
2020-02-12 14:00:00,119.54,119.54,119.22,119.26,81925.0,119.54,119.54,119.22,119.26,81925.0
2020-02-12 14:30:00,119.25,119.41,119.19,119.21,27931.0,119.25,119.41,119.19,119.21,27931.0
2020-02-12 15:00:00,119.2,119.42,119.14,119.38,28755.0,119.2,119.42,119.14,119.38,28755.0
2020-02-12 15:30:00,119.4,119.4,119.07,119.29,76515.0,119.4,119.4,119.07,119.29,76515.0
2020-02-13 09:30:00,118.93,119.26,117.1,118.59,96014.0,118.93,119.26,117.1,118.59,96014.0
2020-02-13 10:00:00,118.59,119.06,118.3,118.84,50414.0,118.59,119.06,118.3,118.84,50414.0
2020-02-13 10:30:00,118.85,118.85,117.86,117.9,44672.0,118.85,118.85,117.86,117.9,44672.0
2020-02-13 11:00:00,117.88,118.48,117.86,118.25,58139.0,117.88,118.48,117.86,118.25,58139.0
2020-02-13 11:30:00,118.22,118.3,117.76,117.79,34767.0,118.22,118.3,117.76,117.79,34767.0
2020-02-13 12:00:00,117.78,118.13,117.74,118.01,38298.0,117.78,118.13,117.74,118.01,38298.0
2020-02-13 12:30:00,118.0,118.0,117.63,117.63,24748.0,118.0,118.0,117.63,117.63,24748.0
2020-02-13 13:00:00,117.63,117.82,117.55,117.66,28624.0,117.63,117.82,117.55,117.66,28624.0
2020-02-13 13:30:00,117.66,117.9,117.61,117.9,39315.0,117.66,117.9,117.61,117.9,39315.0
2020-02-13 14:00:00,117.88,117.96,117.59,117.67,39418.0,117.88,117.96,117.59,117.67,39418.0
2020-02-13 14:30:00,117.67,118.25,117.67,118.13,42355.0,117.67,118.25,117.67,118.13,42355.0
2020-02-13 15:00:00,118.14,118.2,117.85,118.0,48824.0,118.14,118.2,117.85,118.0,48824.0
2020-02-13 15:30:00,118.01,118.13,117.81,117.88,91513.0,118.01,118.13,117.81,117.88,91513.0
2020-02-14 09:30:00,117.88,118.49,117.77,118.08,54674.0,117.88,118.49,117.77,118.08,54674.0
2020-02-14 10:00:00,118.12,118.16,117.84,118.04,23384.0,118.12,118.16,117.84,118.04,23384.0
2020-02-14 10:30:00,118.04,118.19,117.89,117.98,19568.0,118.04,118.19,117.89,117.98,19568.0
2020-02-14 11:00:00,117.96,118.25,117.79,117.79,56198.0,117.96,118.25,117.79,117.79,56198.0
2020-02-14 11:30:00,117.76,117.8,117.56,117.57,26053.0,117.76,117.8,117.56,117.57,26053.0
2020-02-14 12:00:00,117.58,117.68,117.26,117.29,15035.0,117.58,117.68,117.26,117.29,15035.0
2020-02-14 12:30:00,117.24,117.3,116.98,117.07,27413.0,117.24,117.3,116.98,117.07,27413.0
2020-02-14 13:00:00,117.09,117.22,116.94,117.16,18464.0,117.09,117.22,116.94,117.16,18464.0
2020-02-14 13:30:00,117.15,117.25,116.92,116.98,19998.0,117.15,117.25,116.92,116.98,19998.0
2020-02-14 14:00:00,117.01,117.1,116.73,116.95,21531.0,117.01,117.1,116.73,116.95,21531.0
2020-02-14 14:30:00,116.94,117.05,116.9,116.97,19345.0,116.94,117.05,116.9,116.97,19345.0
2020-02-14 15:00:00,117.01,117.03,116.84,116.93,29544.0,117.01,117.03,116.84,116.93,29544.0
2020-02-14 15:30:00,116.93,117.19,116.93,117.1,54767.0,116.93,117.19,116.93,117.1,54767.0
2020-02-18 09:30:00,116.53,117.07,114.33,115.82,213581.0,116.53,117.07,114.33,115.82,213581.0
2020-02-18 10:00:00,115.82,116.88,115.67,116.2,56750.0,115.82,116.88,115.67,116.2,56750.0
2020-02-18 10:30:00,116.19,116.69,116.01,116.02,38484.0,116.19,116.69,116.01,116.02,38484.0
2020-02-18 11:00:00,116.12,116.22,115.81,115.93,36560.0,116.12,116.22,115.81,115.93,36560.0
2020-02-18 11:30:00,115.92,116.01,115.78,115.79,25443.0,115.92,116.01,115.78,115.79,25443.0
2020-02-18 12:00:00,115.76,115.87,115.61,115.67,23820.0,115.76,115.87,115.61,115.67,23820.0
2020-02-18 12:30:00,115.68,115.82,115.68,115.76,18418.0,115.68,115.82,115.68,115.76,18418.0
2020-02-18 13:00:00,115.8,115.82,115.65,115.82,21906.0,115.8,115.82,115.65,115.82,21906.0
2020-02-18 13:30:00,115.76,116.08,115.7,116.07,54534.0,115.76,116.08,115.7,116.07,54534.0
2020-02-18 14:00:00,116.1,116.46,116.02,116.41,26374.0,116.1,116.46,116.02,116.41,26374.0
2020-02-18 14:30:00,116.34,116.39,116.22,116.28,17073.0,116.34,116.39,116.22,116.28,17073.0
2020-02-18 15:00:00,116.21,116.64,116.14,116.41,38709.0,116.21,116.64,116.14,116.41,38709.0
2020-02-18 15:30:00,116.4,116.49,116.22,116.34,77541.0,116.4,116.49,116.22,116.34,77541.0
2020-02-19 09:30:00,116.6,117.43,116.33,116.57,55844.0,116.6,117.43,116.33,116.57,55844.0
2020-02-19 10:00:00,116.6,116.89,116.35,116.51,37848.0,116.6,116.89,116.35,116.51,37848.0
2020-02-19 10:30:00,116.54,117.09,116.54,116.94,25650.0,116.54,117.09,116.54,116.94,25650.0
2020-02-19 11:00:00,117.02,117.17,116.79,117.11,29401.0,117.02,117.17,116.79,117.11,29401.0
2020-02-19 11:30:00,117.14,117.21,117.03,117.03,20068.0,117.14,117.21,117.03,117.03,20068.0
2020-02-19 12:00:00,117.05,117.17,116.95,117.05,21926.0,117.05,117.17,116.95,117.05,21926.0
2020-02-19 12:30:00,117.05,117.09,116.89,116.97,21066.0,117.05,117.09,116.89,116.97,21066.0
2020-02-19 13:00:00,116.98,117.01,116.87,116.97,18033.0,116.98,117.01,116.87,116.97,18033.0
2020-02-19 13:30:00,116.95,117.08,116.87,116.98,23261.0,116.95,117.08,116.87,116.98,23261.0
2020-02-19 14:00:00,116.97,117.08,116.91,117.02,22711.0,116.97,117.08,116.91,117.02,22711.0
2020-02-19 14:30:00,117.03,117.16,116.84,117.03,35851.0,117.03,117.16,116.84,117.03,35851.0
2020-02-19 15:00:00,117.06,117.11,116.9,116.95,87571.0,117.06,117.11,116.9,116.95,87571.0
2020-02-19 15:30:00,116.97,117.03,116.81,116.97,86294.0,116.97,117.03,116.81,116.97,86294.0
2020-02-20 09:30:00,116.53,117.25,115.9,117.09,68928.0,116.53,117.25,115.9,117.09,68928.0
2020-02-20 10:00:00,117.09,117.37,116.82,116.86,82055.0,117.09,117.37,116.82,116.86,82055.0
2020-02-20 10:30:00,116.88,117.33,116.86,117.18,39617.0,116.88,117.33,116.86,117.18,39617.0
2020-02-20 11:00:00,117.18,117.28,116.53,116.58,23928.0,117.18,117.28,116.53,116.58,23928.0
2020-02-20 11:30:00,116.62,117.0,115.78,116.7,54448.0,116.62,117.0,115.78,116.7,54448.0
2020-02-20 12:00:00,116.69,117.09,116.54,116.77,89689.0,116.69,117.09,116.54,116.77,89689.0
2020-02-20 12:30:00,116.78,116.95,116.69,116.94,21607.0,116.78,116.95,116.69,116.94,21607.0
2020-02-20 13:00:00,116.93,117.06,116.81,117.02,14003.0,116.93,117.06,116.81,117.02,14003.0
2020-02-20 13:30:00,117.02,117.06,116.86,117.02,13253.0,117.02,117.06,116.86,117.02,13253.0
2020-02-20 14:00:00,117.02,117.13,116.94,116.96,23987.0,117.02,117.13,116.94,116.96,23987.0
2020-02-20 14:30:00,116.99,117.11,116.93,116.99,10447.0,116.99,117.11,116.93,116.99,10447.0
2020-02-20 15:00:00,116.98,117.1,116.86,117.03,16784.0,116.98,117.1,116.86,117.03,16784.0
2020-02-20 15:30:00,117.05,117.61,117.03,117.46,58418.0,117.05,117.61,117.03,117.46,58418.0
2020-02-21 09:30:00,117.03,117.66,116.77,117.12,74845.0,117.03,117.66,116.77,117.12,74845.0
2020-02-21 10:00:00,116.74,117.29,116.74,117.1,27720.0,116.74,117.29,116.74,117.1,27720.0
2020-02-21 10:30:00,117.1,117.13,116.69,116.92,46869.0,117.1,117.13,116.69,116.92,46869.0
2020-02-21 11:00:00,116.99,117.2,116.9,117.09,32099.0,116.99,117.2,116.9,117.09,32099.0
2020-02-21 11:30:00,117.17,117.17,116.94,117.05,26064.0,117.17,117.17,116.94,117.05,26064.0
2020-02-21 12:00:00,117.11,117.22,117.05,117.1,16994.0,117.11,117.22,117.05,117.1,16994.0
2020-02-21 12:30:00,117.12,117.16,116.98,117.07,22689.0,117.12,117.16,116.98,117.07,22689.0
2020-02-21 13:00:00,117.07,117.2,116.98,117.05,24424.0,117.07,117.2,116.98,117.05,24424.0
2020-02-21 13:30:00,117.04,117.1,116.69,116.69,41926.0,117.04,117.1,116.69,116.69,41926.0
2020-02-21 14:00:00,116.72,116.8,116.15,116.34,25874.0,116.72,116.8,116.15,116.34,25874.0
2020-02-21 14:30:00,116.37,116.5,116.19,116.33,22050.0,116.37,116.5,116.19,116.33,22050.0
2020-02-21 15:00:00,116.35,116.35,116.1,116.18,26681.0,116.35,116.35,116.1,116.18,26681.0
2020-02-21 15:30:00,116.18,116.56,116.05,116.35,55794.0,116.18,116.56,116.05,116.35,55794.0
2020-02-24 09:30:00,113.27,114.75,113.03,114.07,67243.0,113.27,114.75,113.03,114.07,67243.0
2020-02-24 10:00:00,114.07,114.31,113.84,114.04,59943.0,114.07,114.31,113.84,114.04,59943.0
2020-02-24 10:30:00,114.01,114.21,113.65,113.81,80927.0,114.01,114.21,113.65,113.81,80927.0
2020-02-24 11:00:00,113.73,113.9,113.51,113.53,74941.0,113.73,113.9,113.51,113.53,74941.0
2020-02-24 11:30:00,113.53,113.59,112.82,112.89,73653.0,113.53,113.59,112.82,112.89,73653.0
2020-02-24 12:00:00,112.9,112.9,112.39,112.67,41464.0,112.9,112.9,112.39,112.67,41464.0
2020-02-24 12:30:00,112.65,112.65,111.88,111.92,74026.0,112.65,112.65,111.88,111.92,74026.0
2020-02-24 13:00:00,111.89,111.9,111.02,111.46,77233.0,111.89,111.9,111.02,111.46,77233.0
2020-02-24 13:30:00,111.44,111.76,111.31,111.69,47781.0,111.44,111.76,111.31,111.69,47781.0
2020-02-24 14:00:00,111.71,112.18,111.49,112.12,33615.0,111.71,112.18,111.49,112.12,33615.0
2020-02-24 14:30:00,112.14,112.33,111.98,112.3,40070.0,112.14,112.33,111.98,112.3,40070.0
2020-02-24 15:00:00,112.29,112.45,111.74,112.04,70949.0,112.29,112.45,111.74,112.04,70949.0
2020-02-24 15:30:00,112.04,112.21,111.65,111.65,140272.0,112.04,112.21,111.65,111.65,140272.0
2020-02-25 09:30:00,111.92,111.97,108.33,109.57,390049.0,111.92,111.97,108.33,109.57,390049.0
2020-02-25 10:00:00,109.42,110.27,108.37,108.45,188026.0,109.42,110.27,108.37,108.45,188026.0
2020-02-25 10:30:00,108.47,108.9,108.03,108.53,112769.0,108.47,108.9,108.03,108.53,112769.0
2020-02-25 11:00:00,108.56,108.65,107.81,108.03,74143.0,108.56,108.65,107.81,108.03,74143.0
2020-02-25 11:30:00,108.07,108.33,107.82,107.88,99390.0,108.07,108.33,107.82,107.88,99390.0
2020-02-25 12:00:00,107.89,108.15,107.52,107.64,76978.0,107.89,108.15,107.52,107.64,76978.0
2020-02-25 12:30:00,107.66,108.0,107.4,107.49,70338.0,107.66,108.0,107.4,107.49,70338.0
2020-02-25 13:00:00,107.47,107.65,107.15,107.2,129573.0,107.47,107.65,107.15,107.2,129573.0
2020-02-25 13:30:00,107.2,107.32,106.95,106.95,92877.0,107.2,107.32,106.95,106.95,92877.0
2020-02-25 14:00:00,106.98,107.09,106.34,106.46,91187.0,106.98,107.09,106.34,106.46,91187.0
2020-02-25 14:30:00,106.43,107.75,106.28,107.63,191881.0,106.43,107.75,106.28,107.63,191881.0
2020-02-25 15:00:00,107.66,108.41,107.16,107.16,254127.0,107.66,108.41,107.16,107.16,254127.0
2020-02-25 15:30:00,107.12,107.19,106.17,106.38,281992.0,107.12,107.19,106.17,106.38,281992.0
2020-02-26 09:30:00,107.36,108.18,106.8,107.22,107060.0,107.36,108.18,106.8,107.22,107060.0
2020-02-26 10:00:00,107.2,107.77,107.06,107.32,149544.0,107.2,107.77,107.06,107.32,149544.0
2020-02-26 10:30:00,107.33,107.47,106.93,106.96,116757.0,107.33,107.47,106.93,106.96,116757.0
2020-02-26 11:00:00,106.94,106.97,106.33,106.33,89134.0,106.94,106.97,106.33,106.33,89134.0
2020-02-26 11:30:00,106.28,106.29,105.48,105.56,85338.0,106.28,106.29,105.48,105.56,85338.0
2020-02-26 12:00:00,105.58,105.59,105.06,105.3,68490.0,105.58,105.59,105.06,105.3,68490.0
2020-02-26 12:30:00,105.33,105.64,105.19,105.33,48798.0,105.33,105.64,105.19,105.33,48798.0
2020-02-26 13:00:00,105.35,105.4,104.81,105.09,52440.0,105.35,105.4,104.81,105.09,52440.0
2020-02-26 13:30:00,105.07,105.08,104.15,104.21,64951.0,105.07,105.08,104.15,104.21,64951.0
2020-02-26 14:00:00,104.26,104.58,104.15,104.15,75809.0,104.26,104.58,104.15,104.15,75809.0
2020-02-26 14:30:00,104.16,104.29,103.7,103.8,94605.0,104.16,104.29,103.7,103.8,94605.0
2020-02-26 15:00:00,103.79,104.59,103.79,104.22,127342.0,103.79,104.59,103.79,104.22,127342.0
2020-02-26 15:30:00,104.22,104.28,103.58,103.71,344722.0,104.22,104.28,103.58,103.71,344722.0
2020-02-27 09:30:00,101.96,102.26,100.43,101.55,151954.0,101.96,102.26,100.43,101.55,151954.0
2020-02-27 10:00:00,101.63,102.5,101.33,101.59,156682.0,101.63,102.5,101.33,101.59,156682.0
2020-02-27 10:30:00,101.59,103.16,101.3,103.03,132244.0,101.59,103.16,101.3,103.03,132244.0
2020-02-27 11:00:00,103.0,104.35,102.79,103.55,153831.0,103.0,104.35,102.79,103.55,153831.0
2020-02-27 11:30:00,103.56,103.85,103.09,103.8,84997.0,103.56,103.85,103.09,103.8,84997.0
2020-02-27 12:00:00,103.8,105.16,103.76,104.69,160167.0,103.8,105.16,103.76,104.69,160167.0
2020-02-27 12:30:00,104.76,105.69,104.64,105.23,100139.0,104.76,105.69,104.64,105.23,100139.0
2020-02-27 13:00:00,105.16,105.41,104.72,104.93,94510.0,105.16,105.41,104.72,104.93,94510.0
2020-02-27 13:30:00,104.96,105.03,103.82,104.02,89410.0,104.96,105.03,103.82,104.02,89410.0
2020-02-27 14:00:00,103.95,104.13,103.12,103.7,97169.0,103.95,104.13,103.12,103.7,97169.0
2020-02-27 14:30:00,103.67,103.84,103.31,103.4,78673.0,103.67,103.84,103.31,103.4,78673.0
2020-02-27 15:00:00,103.43,103.66,103.02,103.03,144702.0,103.43,103.66,103.02,103.03,144702.0
2020-02-27 15:30:00,103.04,103.08,101.63,101.72,335435.0,103.04,103.08,101.63,101.72,335435.0
2020-02-28 09:30:00,99.34,101.08,98.91,100.11,133646.0,99.34,101.08,98.91,100.11,133646.0
2020-02-28 10:00:00,100.05,101.23,99.6,100.44,100015.0,100.05,101.23,99.6,100.44,100015.0
2020-02-28 10:30:00,100.38,101.12,100.26,101.01,87018.0,100.38,101.12,100.26,101.01,87018.0
2020-02-28 11:00:00,101.01,101.64,100.23,101.64,97917.0,101.01,101.64,100.23,101.64,97917.0
2020-02-28 11:30:00,101.63,103.57,101.6,102.73,146849.0,101.63,103.57,101.6,102.73,146849.0
2020-02-28 12:00:00,102.77,103.18,102.04,103.15,80483.0,102.77,103.18,102.04,103.15,80483.0
2020-02-28 12:30:00,103.19,103.82,102.9,103.62,88833.0,103.19,103.82,102.9,103.62,88833.0
2020-02-28 13:00:00,103.58,104.1,103.22,103.22,94964.0,103.58,104.1,103.22,103.22,94964.0
2020-02-28 13:30:00,103.19,103.2,102.33,102.82,84454.0,103.19,103.2,102.33,102.82,84454.0
2020-02-28 14:00:00,102.82,103.2,102.33,103.05,91507.0,102.82,103.2,102.33,103.05,91507.0
2020-02-28 14:30:00,103.03,104.25,103.02,103.42,87736.0,103.03,104.25,103.02,103.42,87736.0
2020-02-28 15:00:00,103.44,103.66,102.61,102.61,118561.0,103.44,103.66,102.61,102.61,118561.0
2020-02-28 15:30:00,102.62,104.02,102.42,103.82,324111.0,102.62,104.02,102.42,103.82,324111.0
2020-03-02 09:30:00,104.3,104.9,103.01,103.3,148302.0,104.3,104.9,103.01,103.3,148302.0
2020-03-02 10:00:00,103.3,103.3,101.91,102.15,131611.0,103.3,103.3,101.91,102.15,131611.0
2020-03-02 10:30:00,102.25,102.68,101.7,102.25,97187.0,102.25,102.68,101.7,102.25,97187.0
2020-03-02 11:00:00,102.17,103.21,101.92,102.9,88507.0,102.17,103.21,101.92,102.9,88507.0
2020-03-02 11:30:00,102.93,103.42,102.59,103.22,48048.0,102.93,103.42,102.59,103.22,48048.0
2020-03-02 12:00:00,103.23,103.34,102.39,102.61,38012.0,103.23,103.34,102.39,102.61,38012.0
2020-03-02 12:30:00,102.62,103.07,102.62,103.0,46694.0,102.62,103.07,102.62,103.0,46694.0
2020-03-02 13:00:00,103.05,103.2,102.39,102.48,27357.0,103.05,103.2,102.39,102.48,27357.0
2020-03-02 13:30:00,102.53,102.71,102.11,102.43,28943.0,102.53,102.71,102.11,102.43,28943.0
2020-03-02 14:00:00,102.44,103.26,102.4,102.63,32490.0,102.44,103.26,102.4,102.63,32490.0
2020-03-02 14:30:00,102.64,102.75,102.09,102.39,48446.0,102.64,102.75,102.09,102.39,48446.0
2020-03-02 15:00:00,102.45,103.08,102.41,103.04,219020.0,102.45,103.08,102.41,103.04,219020.0
2020-03-02 15:30:00,103.09,104.36,103.07,104.2,220453.0,103.09,104.36,103.07,104.2,220453.0
2020-03-03 09:30:00,103.53,103.71,102.0,102.86,186984.0,103.53,103.71,102.0,102.86,186984.0
2020-03-03 10:00:00,102.94,103.93,102.58,103.61,197886.0,102.94,103.93,102.58,103.61,197886.0
2020-03-03 10:30:00,103.61,104.07,103.15,104.07,116793.0,103.61,104.07,103.15,104.07,116793.0
2020-03-03 11:00:00,104.08,104.29,101.81,101.99,99579.0,104.08,104.29,101.81,101.99,99579.0
2020-03-03 11:30:00,101.91,102.79,101.68,102.79,60955.0,101.91,102.79,101.68,102.79,60955.0
2020-03-03 12:00:00,102.71,102.92,102.11,102.19,44036.0,102.71,102.92,102.11,102.19,44036.0
2020-03-03 12:30:00,102.15,102.83,101.99,102.5,56439.0,102.15,102.83,101.99,102.5,56439.0
2020-03-03 13:00:00,102.49,102.5,101.57,101.91,76586.0,102.49,102.5,101.57,101.91,76586.0
2020-03-03 13:30:00,101.86,101.95,101.02,101.05,50525.0,101.86,101.95,101.02,101.05,50525.0
2020-03-03 14:00:00,101.09,101.27,100.31,101.04,54693.0,101.09,101.27,100.31,101.04,54693.0
2020-03-03 14:30:00,101.07,101.28,100.42,101.02,57370.0,101.07,101.28,100.42,101.02,57370.0
2020-03-03 15:00:00,101.01,101.86,100.9,101.86,130393.0,101.01,101.86,100.9,101.86,130393.0
2020-03-03 15:30:00,101.76,101.78,100.5,100.5,256414.0,101.76,101.78,100.5,100.5,256414.0
2020-03-04 09:30:00,101.91,103.51,101.56,102.3,64028.0,101.91,103.51,101.56,102.3,64028.0
2020-03-04 10:00:00,102.28,102.92,102.0,102.88,62420.0,102.28,102.92,102.0,102.88,62420.0
2020-03-04 10:30:00,102.9,102.99,102.48,102.68,37267.0,102.9,102.99,102.48,102.68,37267.0
2020-03-04 11:00:00,102.66,102.84,102.35,102.77,33662.0,102.66,102.84,102.35,102.77,33662.0
2020-03-04 11:30:00,102.77,102.79,102.39,102.71,30643.0,102.77,102.79,102.39,102.71,30643.0
2020-03-04 12:00:00,102.73,102.77,102.49,102.74,32544.0,102.73,102.77,102.49,102.74,32544.0
2020-03-04 12:30:00,102.72,102.81,102.5,102.79,22206.0,102.72,102.81,102.5,102.79,22206.0
2020-03-04 13:00:00,102.81,103.65,102.74,103.42,180421.0,102.81,103.65,102.74,103.42,180421.0
2020-03-04 13:30:00,103.41,103.43,102.97,102.97,30210.0,103.41,103.43,102.97,102.97,30210.0
2020-03-04 14:00:00,103.03,103.47,102.92,103.42,49274.0,103.03,103.47,102.92,103.42,49274.0
2020-03-04 14:30:00,103.45,103.49,103.17,103.39,45172.0,103.45,103.49,103.17,103.39,45172.0
2020-03-04 15:00:00,103.38,103.57,103.37,103.55,51844.0,103.38,103.57,103.37,103.55,51844.0
2020-03-04 15:30:00,103.55,104.06,103.51,104.0,125626.0,103.55,104.06,103.51,104.0,125626.0
2020-03-05 09:30:00,99.42,102.26,99.41,101.74,104704.0,99.42,102.26,99.41,101.74,104704.0
2020-03-05 10:00:00,101.71,102.15,101.5,101.93,43952.0,101.71,102.15,101.5,101.93,43952.0
2020-03-05 10:30:00,101.94,102.14,101.8,101.9,61263.0,101.94,102.14,101.8,101.9,61263.0
2020-03-05 11:00:00,101.95,102.68,101.84,102.64,68679.0,101.95,102.68,101.84,102.64,68679.0
2020-03-05 11:30:00,102.67,102.69,101.75,101.75,68267.0,102.67,102.69,101.75,101.75,68267.0
2020-03-05 12:00:00,101.78,101.79,101.05,101.11,23669.0,101.78,101.79,101.05,101.11,23669.0
2020-03-05 12:30:00,101.15,101.24,100.52,100.58,20792.0,101.15,101.24,100.52,100.58,20792.0
2020-03-05 13:00:00,100.61,100.68,100.27,100.44,16629.0,100.61,100.68,100.27,100.44,16629.0
2020-03-05 13:30:00,100.43,100.87,100.32,100.52,28396.0,100.43,100.87,100.32,100.52,28396.0
2020-03-05 14:00:00,100.54,100.69,100.2,100.47,34270.0,100.54,100.69,100.2,100.47,34270.0
2020-03-05 14:30:00,100.5,100.87,100.37,100.39,66901.0,100.5,100.87,100.37,100.39,66901.0
2020-03-05 15:00:00,100.43,100.54,99.95,100.09,68093.0,100.43,100.54,99.95,100.09,68093.0
2020-03-05 15:30:00,100.03,100.93,100.02,100.58,95926.0,100.03,100.93,100.02,100.58,95926.0
2020-03-06 09:30:00,97.29,100.2,97.0,99.91,344360.0,97.29,100.2,97.0,99.91,344360.0
2020-03-06 10:00:00,99.98,100.55,99.55,100.3,67245.0,99.98,100.55,99.55,100.3,67245.0
2020-03-06 10:30:00,100.57,100.71,99.89,100.18,49214.0,100.57,100.71,99.89,100.18,49214.0
2020-03-06 11:00:00,100.16,100.35,99.08,99.17,84194.0,100.16,100.35,99.08,99.17,84194.0
2020-03-06 11:30:00,99.18,99.32,98.27,98.58,49513.0,99.18,99.32,98.27,98.58,49513.0
2020-03-06 12:00:00,98.64,98.64,97.58,97.58,69188.0,98.64,98.64,97.58,97.58,69188.0
2020-03-06 12:30:00,97.53,98.29,97.51,97.73,53203.0,97.53,98.29,97.51,97.73,53203.0
2020-03-06 13:00:00,97.72,98.27,97.31,97.89,135822.0,97.72,98.27,97.31,97.89,135822.0
2020-03-06 13:30:00,97.85,98.04,97.34,97.48,300494.0,97.85,98.04,97.34,97.48,300494.0
2020-03-06 14:00:00,97.48,97.5,97.09,97.28,40596.0,97.48,97.5,97.09,97.28,40596.0
2020-03-06 14:30:00,97.29,97.37,96.58,96.75,51981.0,97.29,97.37,96.58,96.75,51981.0
2020-03-06 15:00:00,96.71,97.67,96.4,97.36,98230.0,96.71,97.67,96.4,97.36,98230.0
2020-03-06 15:30:00,97.34,99.03,97.15,98.6,360512.0,97.34,99.03,97.15,98.6,360512.0
2020-03-09 09:30:00,93.02,93.47,89.05,93.47,453839.0,93.02,93.47,89.05,93.47,453839.0
2020-03-09 10:00:00,93.63,94.46,92.71,93.9,263947.0,93.63,94.46,92.71,93.9,263947.0
2020-03-09 10:30:00,93.89,94.26,93.46,94.09,248610.0,93.89,94.26,93.46,94.09,248610.0
2020-03-09 11:00:00,94.1,95.45,93.88,94.72,123220.0,94.1,95.45,93.88,94.72,123220.0
2020-03-09 11:30:00,94.64,95.49,94.55,95.11,94634.0,94.64,95.49,94.55,95.11,94634.0
2020-03-09 12:00:00,95.12,95.87,94.93,95.09,165228.0,95.12,95.87,94.93,95.09,165228.0
2020-03-09 12:30:00,95.09,95.46,94.8,95.03,137901.0,95.09,95.46,94.8,95.03,137901.0
2020-03-09 13:00:00,95.02,95.31,94.51,94.65,68208.0,95.02,95.31,94.51,94.65,68208.0
2020-03-09 13:30:00,94.61,94.69,93.54,93.93,46990.0,94.61,94.69,93.54,93.93,46990.0
2020-03-09 14:00:00,93.98,94.56,93.64,93.69,53346.0,93.98,94.56,93.64,93.69,53346.0
2020-03-09 14:30:00,93.62,93.76,92.96,93.52,95340.0,93.62,93.76,92.96,93.52,95340.0
2020-03-09 15:00:00,93.54,94.05,93.18,93.71,104352.0,93.54,94.05,93.18,93.71,104352.0
2020-03-09 15:30:00,93.68,93.76,91.81,91.82,516981.0,93.68,93.76,91.81,91.82,516981.0
2020-03-10 09:30:00,94.7,94.7,92.53,92.66,152183.0,94.7,94.7,92.53,92.66,152183.0
2020-03-10 10:00:00,92.63,93.32,92.57,93.21,171975.0,92.63,93.32,92.57,93.21,171975.0
2020-03-10 10:30:00,93.22,93.48,92.11,92.16,205089.0,93.22,93.48,92.11,92.16,205089.0
2020-03-10 11:00:00,92.16,92.43,90.78,90.95,85802.0,92.16,92.43,90.78,90.95,85802.0
2020-03-10 11:30:00,91.0,91.21,90.33,90.65,77776.0,91.0,91.21,90.33,90.65,77776.0
2020-03-10 12:00:00,90.68,91.85,90.65,90.9,82346.0,90.68,91.85,90.65,90.9,82346.0
2020-03-10 12:30:00,90.94,91.28,89.99,90.92,390196.0,90.94,91.28,89.99,90.92,390196.0
2020-03-10 13:00:00,90.91,92.11,90.46,91.64,175045.0,90.91,92.11,90.46,91.64,175045.0
2020-03-10 13:30:00,91.65,91.83,90.89,90.97,159184.0,91.65,91.83,90.89,90.97,159184.0
2020-03-10 14:00:00,90.94,91.21,90.46,91.21,223238.0,90.94,91.21,90.46,91.21,223238.0
2020-03-10 14:30:00,91.15,92.79,91.14,92.79,304566.0,91.15,92.79,91.14,92.79,304566.0
2020-03-10 15:00:00,92.78,93.85,92.73,93.27,280216.0,92.78,93.85,92.73,93.27,280216.0
2020-03-10 15:30:00,93.32,93.61,91.51,92.52,782498.0,93.32,93.61,91.51,92.52,782498.0
2020-03-11 09:30:00,90.58,91.89,90.31,91.25,381602.0,90.58,91.89,90.31,91.25,381602.0
2020-03-11 10:00:00,91.25,92.51,91.11,91.36,95158.0,91.25,92.51,91.11,91.36,95158.0
2020-03-11 10:30:00,91.34,91.83,90.81,91.55,351976.0,91.34,91.83,90.81,91.55,351976.0
2020-03-11 11:00:00,91.61,92.29,90.83,90.94,99901.0,91.61,92.29,90.83,90.94,99901.0
2020-03-11 11:30:00,90.94,91.27,90.81,91.03,91387.0,90.94,91.27,90.81,91.03,91387.0
2020-03-11 12:00:00,90.99,91.5,90.38,90.59,80610.0,90.99,91.5,90.38,90.59,80610.0
2020-03-11 12:30:00,90.56,90.84,90.21,90.49,102177.0,90.56,90.84,90.21,90.49,102177.0
2020-03-11 13:00:00,90.45,91.11,90.15,90.92,93668.0,90.45,91.11,90.15,90.92,93668.0
2020-03-11 13:30:00,91.02,91.06,90.45,90.85,49412.0,91.02,91.06,90.45,90.85,49412.0
2020-03-11 14:00:00,90.86,90.89,90.19,90.25,87190.0,90.86,90.89,90.19,90.25,87190.0
2020-03-11 14:30:00,90.23,91.0,90.23,90.69,73449.0,90.23,91.0,90.23,90.69,73449.0
2020-03-11 15:00:00,90.71,90.81,89.75,90.29,238130.0,90.71,90.81,89.75,90.29,238130.0
2020-03-11 15:30:00,90.27,91.04,90.03,90.75,611553.0,90.27,91.04,90.03,90.75,611553.0
2020-03-12 09:30:00,86.25,86.25,83.76,84.93,208066.0,86.25,86.25,83.76,84.93,208066.0
2020-03-12 10:00:00,84.93,86.13,84.04,84.88,261363.0,84.93,86.13,84.04,84.88,261363.0
2020-03-12 10:30:00,84.88,85.38,83.34,83.38,272784.0,84.88,85.38,83.34,83.38,272784.0
2020-03-12 11:00:00,83.36,84.1,82.24,82.45,193162.0,83.36,84.1,82.24,82.45,193162.0
2020-03-12 11:30:00,82.44,82.86,81.84,81.84,102315.0,82.44,82.86,81.84,81.84,102315.0
2020-03-12 12:00:00,81.86,82.05,81.24,81.64,147381.0,81.86,82.05,81.24,81.64,147381.0
2020-03-12 12:30:00,81.64,82.68,81.34,81.95,266911.0,81.64,82.68,81.34,81.95,266911.0
2020-03-12 13:00:00,81.95,83.37,81.67,82.51,273869.0,81.95,83.37,81.67,82.51,273869.0
2020-03-12 13:30:00,82.54,82.87,80.58,80.81,157610.0,82.54,82.87,80.58,80.81,157610.0
2020-03-12 14:00:00,80.81,81.81,80.06,81.57,291280.0,80.81,81.81,80.06,81.57,291280.0
2020-03-12 14:30:00,81.56,82.34,81.34,81.72,104660.0,81.56,82.34,81.34,81.72,104660.0
2020-03-12 15:00:00,81.73,81.92,80.76,80.85,211729.0,81.73,81.92,80.76,80.85,211729.0
2020-03-12 15:30:00,80.86,82.9,80.81,82.06,322763.0,80.86,82.9,80.81,82.06,322763.0
2020-03-13 09:30:00,87.18,89.98,86.35,87.47,325946.0,87.18,89.98,86.35,87.47,325946.0
2020-03-13 10:00:00,87.43,88.83,86.85,87.96,157286.0,87.43,88.83,86.85,87.96,157286.0
2020-03-13 10:30:00,88.08,88.69,87.84,88.1,145986.0,88.08,88.69,87.84,88.1,145986.0
2020-03-13 11:00:00,88.11,88.29,87.22,87.23,108034.0,88.11,88.29,87.22,87.23,108034.0
2020-03-13 11:30:00,87.24,87.47,86.25,87.24,139226.0,87.24,87.47,86.25,87.24,139226.0
2020-03-13 12:00:00,87.17,87.33,85.98,87.01,67921.0,87.17,87.33,85.98,87.01,67921.0
2020-03-13 12:30:00,87.02,88.54,87.01,88.17,64925.0,87.02,88.54,87.01,88.17,64925.0
2020-03-13 13:00:00,88.18,89.31,87.58,89.03,67808.0,88.18,89.31,87.58,89.03,67808.0
2020-03-13 13:30:00,89.07,89.33,88.66,88.83,88935.0,89.07,89.33,88.66,88.83,88935.0
2020-03-13 14:00:00,88.83,88.92,88.14,88.17,73138.0,88.83,88.92,88.14,88.17,73138.0
2020-03-13 14:30:00,88.17,89.46,87.64,89.45,103587.0,88.17,89.46,87.64,89.45,103587.0
2020-03-13 15:00:00,89.39,90.63,89.16,90.62,196586.0,89.39,90.63,89.16,90.62,196586.0
2020-03-13 15:30:00,90.64,93.89,89.89,93.64,439469.0,90.64,93.89,89.89,93.64,439469.0
2020-03-16 09:30:00,85.23,89.94,82.41,89.5,131378.0,85.23,89.94,82.41,89.5,131378.0
2020-03-16 10:00:00,89.53,90.23,88.62,89.31,184978.0,89.53,90.23,88.62,89.31,184978.0
2020-03-16 10:30:00,89.42,92.65,89.41,92.09,122302.0,89.42,92.65,89.41,92.09,122302.0
2020-03-16 11:00:00,92.13,94.61,91.89,94.18,117734.0,92.13,94.61,91.89,94.18,117734.0
2020-03-16 11:30:00,94.1,94.75,93.5,94.05,120534.0,94.1,94.75,93.5,94.05,120534.0
2020-03-16 12:00:00,94.14,94.5,93.19,93.58,95045.0,94.14,94.5,93.19,93.58,95045.0
2020-03-16 12:30:00,93.61,94.14,93.0,93.13,111237.0,93.61,94.14,93.0,93.13,111237.0
2020-03-16 13:00:00,93.13,93.49,92.66,93.34,120223.0,93.13,93.49,92.66,93.34,120223.0
2020-03-16 13:30:00,93.34,93.34,92.43,92.8,89612.0,93.34,93.34,92.43,92.8,89612.0
2020-03-16 14:00:00,92.75,92.92,92.11,92.9,80572.0,92.75,92.92,92.11,92.9,80572.0
2020-03-16 14:30:00,92.91,94.93,92.89,94.76,125709.0,92.91,94.93,92.89,94.76,125709.0
2020-03-16 15:00:00,94.8,95.36,93.84,94.72,311521.0,94.8,95.36,93.84,94.72,311521.0
2020-03-16 15:30:00,94.73,94.73,89.48,90.93,519414.0,94.73,94.73,89.48,90.93,519414.0
2020-03-17 09:30:00,92.71,94.53,91.71,91.71,244656.0,92.71,94.53,91.71,91.71,244656.0
2020-03-17 10:00:00,91.75,92.69,91.01,92.67,139085.0,91.75,92.69,91.01,92.67,139085.0
2020-03-17 10:30:00,92.7,97.07,92.7,97.06,221785.0,92.7,97.07,92.7,97.06,221785.0
2020-03-17 11:00:00,97.08,99.58,97.05,99.51,200490.0,97.08,99.58,97.05,99.51,200490.0
2020-03-17 11:30:00,99.48,100.23,98.52,99.29,272684.0,99.48,100.23,98.52,99.29,272684.0
2020-03-17 12:00:00,99.27,101.28,98.91,99.04,150620.0,99.27,101.28,98.91,99.04,150620.0
2020-03-17 12:30:00,99.09,99.13,97.32,97.9,266353.0,99.09,99.13,97.32,97.9,266353.0
2020-03-17 13:00:00,97.93,98.52,96.43,97.8,177921.0,97.93,98.52,96.43,97.8,177921.0
2020-03-17 13:30:00,97.81,99.97,97.64,99.91,136024.0,97.81,99.97,97.64,99.91,136024.0
2020-03-17 14:00:00,99.88,101.66,99.01,101.52,221783.0,99.88,101.66,99.01,101.52,221783.0
2020-03-17 14:30:00,101.56,101.69,99.63,100.12,267464.0,101.56,101.69,99.63,100.12,267464.0
2020-03-17 15:00:00,100.12,100.52,98.18,99.05,380509.0,100.12,100.52,98.18,99.05,380509.0
2020-03-17 15:30:00,99.05,101.09,98.73,99.8,661011.0,99.05,101.09,98.73,99.8,661011.0
2020-03-18 09:30:00,93.71,97.22,93.03,96.74,171013.0,93.71,97.22,93.03,96.74,171013.0
2020-03-18 10:00:00,96.63,98.69,96.57,98.69,104074.0,96.63,98.69,96.57,98.69,104074.0
2020-03-18 10:30:00,98.6,100.83,95.97,97.56,177602.0,98.6,100.83,95.97,97.56,177602.0
2020-03-18 11:00:00,97.55,97.85,95.26,95.33,99987.0,97.55,97.85,95.26,95.33,99987.0
2020-03-18 11:30:00,95.31,96.06,94.55,95.74,98307.0,95.31,96.06,94.55,95.74,98307.0
2020-03-18 12:00:00,95.62,95.74,92.83,93.1,95558.0,95.62,95.74,92.83,93.1,95558.0
2020-03-18 12:30:00,93.18,93.23,91.11,92.81,98481.0,93.18,93.23,91.11,92.81,98481.0
2020-03-18 13:00:00,92.9,94.12,92.13,93.3,114459.0,92.9,94.12,92.13,93.3,114459.0
2020-03-18 13:30:00,93.44,95.36,92.27,93.09,106388.0,93.44,95.36,92.27,93.09,106388.0
2020-03-18 14:00:00,93.09,93.75,91.78,93.06,89051.0,93.09,93.75,91.78,93.06,89051.0
2020-03-18 14:30:00,92.87,93.22,90.49,92.75,150849.0,92.87,93.22,90.49,92.75,150849.0
2020-03-18 15:00:00,92.99,93.65,90.04,90.36,141152.0,92.99,93.65,90.04,90.36,141152.0
2020-03-18 15:30:00,90.34,92.66,90.13,92.06,285701.0,90.34,92.66,90.13,92.06,285701.0
2020-03-19 09:30:00,91.76,93.7,89.2,92.59,131956.0,91.76,93.7,89.2,92.59,131956.0
2020-03-19 10:00:00,92.59,94.67,91.84,94.44,98403.0,92.59,94.67,91.84,94.44,98403.0
2020-03-19 10:30:00,94.24,94.54,91.48,92.52,73431.0,94.24,94.54,91.48,92.52,73431.0
2020-03-19 11:00:00,92.68,95.09,92.03,95.05,84172.0,92.68,95.09,92.03,95.05,84172.0
2020-03-19 11:30:00,95.04,95.04,92.05,92.57,76531.0,95.04,95.04,92.05,92.57,76531.0
2020-03-19 12:00:00,92.48,92.7,90.94,92.37,73897.0,92.48,92.7,90.94,92.37,73897.0
2020-03-19 12:30:00,92.43,93.45,91.47,92.83,56948.0,92.43,93.45,91.47,92.83,56948.0
2020-03-19 13:00:00,92.89,93.17,91.75,91.93,39770.0,92.89,93.17,91.75,91.93,39770.0
2020-03-19 13:30:00,91.93,93.7,91.77,93.0,43729.0,91.93,93.7,91.77,93.0,43729.0
2020-03-19 14:00:00,92.94,95.66,92.0,94.7,132875.0,92.94,95.66,92.0,94.7,132875.0
2020-03-19 14:30:00,94.55,95.16,93.56,94.15,52746.0,94.55,95.16,93.56,94.15,52746.0
2020-03-19 15:00:00,94.11,94.99,93.21,93.75,95890.0,94.11,94.99,93.21,93.75,95890.0
2020-03-19 15:30:00,93.8,93.99,91.41,91.46,256320.0,93.8,93.99,91.41,91.46,256320.0
2020-03-20 09:30:00,92.54,96.4,91.2,92.57,167239.0,92.54,96.4,91.2,92.57,167239.0
2020-03-20 10:00:00,92.61,94.82,92.61,94.21,51772.0,92.61,94.82,92.61,94.21,51772.0
2020-03-20 10:30:00,94.08,95.25,93.57,95.16,65538.0,94.08,95.25,93.57,95.16,65538.0
2020-03-20 11:00:00,95.11,95.31,91.11,92.12,58502.0,95.11,95.31,91.11,92.12,58502.0
2020-03-20 11:30:00,92.07,92.76,91.62,92.34,53493.0,92.07,92.76,91.62,92.34,53493.0
2020-03-20 12:00:00,92.19,92.64,90.1,90.51,82032.0,92.19,92.64,90.1,90.51,82032.0
2020-03-20 12:30:00,90.67,93.12,90.67,92.5,49407.0,90.67,93.12,90.67,92.5,49407.0
2020-03-20 13:00:00,92.04,93.38,92.04,92.81,69489.0,92.04,93.38,92.04,92.81,69489.0
2020-03-20 13:30:00,93.0,94.2,92.46,93.71,34056.0,93.0,94.2,92.46,93.71,34056.0
2020-03-20 14:00:00,93.71,93.86,91.27,91.65,61679.0,93.71,93.86,91.27,91.65,61679.0
2020-03-20 14:30:00,91.66,91.99,89.98,90.26,76094.0,91.66,91.99,89.98,90.26,76094.0
2020-03-20 15:00:00,90.41,91.64,89.96,91.28,85056.0,90.41,91.64,89.96,91.28,85056.0
2020-03-20 15:30:00,91.26,91.81,89.63,89.76,238637.0,91.26,91.81,89.63,89.76,238637.0
2020-03-23 09:30:00,89.4,92.36,85.07,86.83,188979.0,89.4,92.36,85.07,86.83,188979.0
2020-03-23 10:00:00,86.82,88.63,86.82,87.92,211876.0,86.82,88.63,86.82,87.92,211876.0
2020-03-23 10:30:00,87.78,88.43,85.78,85.89,76572.0,87.78,88.43,85.78,85.89,76572.0
2020-03-23 11:00:00,85.94,86.43,83.72,84.38,72472.0,85.94,86.43,83.72,84.38,72472.0
2020-03-23 11:30:00,84.38,85.95,84.38,85.85,62146.0,84.38,85.95,84.38,85.85,62146.0
2020-03-23 12:00:00,85.95,87.4,85.91,86.69,68600.0,85.95,87.4,85.91,86.69,68600.0
2020-03-23 12:30:00,86.66,89.4,86.44,89.18,50885.0,86.66,89.4,86.44,89.18,50885.0
2020-03-23 13:00:00,89.18,90.13,88.54,88.67,54538.0,89.18,90.13,88.54,88.67,54538.0
2020-03-23 13:30:00,88.47,89.01,86.94,87.26,38794.0,88.47,89.01,86.94,87.26,38794.0
2020-03-23 14:00:00,87.19,88.92,86.63,88.61,54716.0,87.19,88.92,86.63,88.61,54716.0
2020-03-23 14:30:00,88.67,89.6,87.51,87.59,56238.0,88.67,89.6,87.51,87.59,56238.0
2020-03-23 15:00:00,87.62,88.64,86.7,87.25,67886.0,87.62,88.64,86.7,87.25,67886.0
2020-03-23 15:30:00,87.14,87.99,86.82,87.49,167383.0,87.14,87.99,86.82,87.49,167383.0
2020-03-24 09:30:00,91.04,92.39,90.31,92.02,85528.0,91.04,92.39,90.31,92.02,85528.0
2020-03-24 10:00:00,92.1,92.38,91.31,91.98,90175.0,92.1,92.38,91.31,91.98,90175.0
2020-03-24 10:30:00,91.97,92.52,91.15,91.76,97483.0,91.97,92.52,91.15,91.76,97483.0
2020-03-24 11:00:00,91.81,92.02,90.5,90.57,89412.0,91.81,92.02,90.5,90.57,89412.0
2020-03-24 11:30:00,90.58,91.34,89.64,90.69,84318.0,90.58,91.34,89.64,90.69,84318.0
2020-03-24 12:00:00,90.82,91.33,90.48,91.23,48365.0,90.82,91.33,90.48,91.23,48365.0
2020-03-24 12:30:00,91.34,91.89,90.92,90.98,47340.0,91.34,91.89,90.92,90.98,47340.0
2020-03-24 13:00:00,90.77,91.28,89.58,90.2,28563.0,90.77,91.28,89.58,90.2,28563.0
2020-03-24 13:30:00,90.1,90.58,89.3,89.65,42251.0,90.1,90.58,89.3,89.65,42251.0
2020-03-24 14:00:00,89.61,90.32,88.67,90.23,44281.0,89.61,90.32,88.67,90.23,44281.0
2020-03-24 14:30:00,90.24,91.26,89.98,91.19,65392.0,90.24,91.26,89.98,91.19,65392.0
2020-03-24 15:00:00,91.18,91.48,90.63,91.31,61978.0,91.18,91.48,90.63,91.31,61978.0
2020-03-24 15:30:00,91.24,92.06,90.88,91.82,160434.0,91.24,92.06,90.88,91.82,160434.0
2020-03-25 09:30:00,91.64,94.95,90.16,90.45,51984.0,91.64,94.95,90.16,90.45,51984.0
2020-03-25 10:00:00,90.29,90.73,88.65,90.39,80310.0,90.29,90.73,88.65,90.39,80310.0
2020-03-25 10:30:00,90.44,92.5,89.91,92.37,41714.0,90.44,92.5,89.91,92.37,41714.0
2020-03-25 11:00:00,92.4,93.0,91.45,92.33,42565.0,92.4,93.0,91.45,92.33,42565.0
2020-03-25 11:30:00,92.23,92.57,91.46,92.01,42351.0,92.23,92.57,91.46,92.01,42351.0
2020-03-25 12:00:00,92.07,94.16,92.06,93.69,36541.0,92.07,94.16,92.06,93.69,36541.0
2020-03-25 12:30:00,93.6,93.6,92.16,92.37,120042.0,93.6,93.6,92.16,92.37,120042.0
2020-03-25 13:00:00,92.38,94.1,92.25,93.83,52586.0,92.38,94.1,92.25,93.83,52586.0
2020-03-25 13:30:00,93.94,95.17,93.67,94.34,33891.0,93.94,95.17,93.67,94.34,33891.0
2020-03-25 14:00:00,94.36,94.76,93.51,94.09,57177.0,94.36,94.76,93.51,94.09,57177.0
2020-03-25 14:30:00,94.09,95.17,93.29,94.84,45296.0,94.09,95.17,93.29,94.84,45296.0
2020-03-25 15:00:00,94.92,95.24,94.33,95.02,85930.0,94.92,95.24,94.33,95.02,85930.0
2020-03-25 15:30:00,95.09,95.29,93.57,93.7,203394.0,95.09,95.29,93.57,93.7,203394.0
2020-03-26 09:30:00,93.92,95.26,93.46,94.02,228193.0,93.92,95.26,93.46,94.02,228193.0
2020-03-26 10:00:00,94.01,94.86,93.85,94.42,114746.0,94.01,94.86,93.85,94.42,114746.0
2020-03-26 10:30:00,94.32,94.72,93.42,94.06,147983.0,94.32,94.72,93.42,94.06,147983.0
2020-03-26 11:00:00,94.19,94.57,93.69,94.37,99133.0,94.19,94.57,93.69,94.37,99133.0
2020-03-26 11:30:00,94.28,94.67,94.0,94.15,81220.0,94.28,94.67,94.0,94.15,81220.0
2020-03-26 12:00:00,94.28,94.45,93.68,94.26,31426.0,94.28,94.45,93.68,94.26,31426.0
2020-03-26 12:30:00,94.16,94.93,94.16,94.77,74500.0,94.16,94.93,94.16,94.77,74500.0
2020-03-26 13:00:00,94.67,94.98,93.95,94.02,76470.0,94.67,94.98,93.95,94.02,76470.0
2020-03-26 13:30:00,93.93,95.65,93.83,95.65,72085.0,93.93,95.65,93.83,95.65,72085.0
2020-03-26 14:00:00,95.6,96.38,95.48,96.25,38778.0,95.6,96.38,95.48,96.25,38778.0
2020-03-26 14:30:00,96.27,97.38,96.27,97.23,76681.0,96.27,97.38,96.27,97.23,76681.0
2020-03-26 15:00:00,97.28,97.38,95.37,95.5,94609.0,97.28,97.38,95.37,95.5,94609.0
2020-03-26 15:30:00,95.5,96.06,95.07,95.49,393606.0,95.5,96.06,95.07,95.49,393606.0
2020-03-27 09:30:00,93.4,95.77,92.01,95.46,83152.0,93.4,95.77,92.01,95.46,83152.0
2020-03-27 10:00:00,95.72,96.76,95.13,95.89,86469.0,95.72,96.76,95.13,95.89,86469.0
2020-03-27 10:30:00,95.87,96.22,95.41,96.07,44977.0,95.87,96.22,95.41,96.07,44977.0
2020-03-27 11:00:00,96.08,96.61,95.81,96.3,65923.0,96.08,96.61,95.81,96.3,65923.0
2020-03-27 11:30:00,96.26,97.61,96.18,97.53,64545.0,96.26,97.61,96.18,97.53,64545.0
2020-03-27 12:00:00,97.44,98.37,97.04,98.28,94646.0,97.44,98.37,97.04,98.28,94646.0
2020-03-27 12:30:00,98.13,98.85,98.1,98.79,67407.0,98.13,98.85,98.1,98.79,67407.0
2020-03-27 13:00:00,98.86,98.96,97.52,97.61,82038.0,98.86,98.96,97.52,97.61,82038.0
2020-03-27 13:30:00,97.53,98.22,97.39,98.13,38354.0,97.53,98.22,97.39,98.13,38354.0
2020-03-27 14:00:00,98.02,99.4,97.93,99.4,88796.0,98.02,99.4,97.93,99.4,88796.0
2020-03-27 14:30:00,99.36,100.22,99.34,100.04,113421.0,99.36,100.22,99.34,100.04,113421.0
2020-03-27 15:00:00,99.97,101.5,99.88,101.31,134313.0,99.97,101.5,99.88,101.31,134313.0
2020-03-27 15:30:00,101.34,101.56,98.67,98.96,315669.0,101.34,101.56,98.67,98.96,315669.0
2020-03-30 09:30:00,99.5,101.11,97.18,97.3,79409.0,99.5,101.11,97.18,97.3,79409.0
2020-03-30 10:00:00,97.31,99.25,97.31,98.12,81127.0,97.31,99.25,97.31,98.12,81127.0
2020-03-30 10:30:00,97.86,98.58,96.94,97.23,42513.0,97.86,98.58,96.94,97.23,42513.0
2020-03-30 11:00:00,97.16,98.57,97.14,98.13,68342.0,97.16,98.57,97.14,98.13,68342.0
2020-03-30 11:30:00,98.01,98.7,97.76,98.12,74621.0,98.01,98.7,97.76,98.12,74621.0
2020-03-30 12:00:00,98.04,98.09,97.0,97.18,49043.0,98.04,98.09,97.0,97.18,49043.0
2020-03-30 12:30:00,97.13,97.81,97.12,97.62,46572.0,97.13,97.81,97.12,97.62,46572.0
2020-03-30 13:00:00,97.51,97.79,97.0,97.68,34306.0,97.51,97.79,97.0,97.68,34306.0
2020-03-30 13:30:00,97.61,97.77,96.83,97.6,39066.0,97.61,97.77,96.83,97.6,39066.0
2020-03-30 14:00:00,97.45,97.55,96.0,96.66,48016.0,97.45,97.55,96.0,96.66,48016.0
2020-03-30 14:30:00,96.57,98.31,96.52,98.18,73489.0,96.57,98.31,96.52,98.18,73489.0
2020-03-30 15:00:00,98.17,100.38,98.04,98.96,217826.0,98.17,100.38,98.04,98.96,217826.0
2020-03-30 15:30:00,98.94,99.39,98.1,99.25,340957.0,98.94,99.39,98.1,99.25,340957.0
2020-03-31 09:30:00,98.29,102.33,98.01,102.06,250492.0,98.29,102.33,98.01,102.06,250492.0
2020-03-31 10:00:00,102.09,102.7,101.02,102.58,145581.0,102.09,102.7,101.02,102.58,145581.0
2020-03-31 10:30:00,102.66,102.66,98.85,99.81,171585.0,102.66,102.66,98.85,99.81,171585.0
2020-03-31 11:00:00,99.88,100.5,99.66,100.34,61981.0,99.88,100.5,99.66,100.34,61981.0
2020-03-31 11:30:00,100.32,101.3,100.11,101.28,37735.0,100.32,101.3,100.11,101.28,37735.0
2020-03-31 12:00:00,101.2,101.59,99.62,99.96,44973.0,101.2,101.59,99.62,99.96,44973.0
2020-03-31 12:30:00,99.89,100.51,99.18,100.12,23313.0,99.89,100.51,99.18,100.12,23313.0
2020-03-31 13:00:00,100.15,100.42,99.57,100.01,36332.0,100.15,100.42,99.57,100.01,36332.0
2020-03-31 13:30:00,100.04,100.71,99.76,100.58,65175.0,100.04,100.71,99.76,100.58,65175.0
2020-03-31 14:00:00,100.59,100.59,100.04,100.32,45549.0,100.59,100.59,100.04,100.32,45549.0
2020-03-31 14:30:00,100.26,101.6,100.22,100.83,90871.0,100.26,101.6,100.22,100.83,90871.0
2020-03-31 15:00:00,100.87,100.95,99.35,99.73,78182.0,100.87,100.95,99.35,99.73,78182.0
2020-03-31 15:30:00,99.77,100.94,99.73,100.72,196331.0,99.77,100.94,99.73,100.72,196331.0
2020-04-01 09:30:00,98.83,98.92,96.12,97.31,277987.0,98.83,98.92,96.12,97.31,277987.0
2020-04-01 10:00:00,97.29,98.98,96.83,98.87,85449.0,97.29,98.98,96.83,98.87,85449.0
2020-04-01 10:30:00,98.75,98.93,97.52,98.22,60509.0,98.75,98.93,97.52,98.22,60509.0
2020-04-01 11:00:00,98.17,98.95,97.87,98.18,37939.0,98.17,98.95,97.87,98.18,37939.0
2020-04-01 11:30:00,98.07,99.24,97.97,98.63,52681.0,98.07,99.24,97.97,98.63,52681.0
2020-04-01 12:00:00,98.49,98.8,97.94,97.99,39012.0,98.49,98.8,97.94,97.99,39012.0
2020-04-01 12:30:00,98.02,98.18,97.3,97.82,26855.0,98.02,98.18,97.3,97.82,26855.0
2020-04-01 13:00:00,97.83,98.68,97.77,98.51,42277.0,97.83,98.68,97.77,98.51,42277.0
2020-04-01 13:30:00,98.5,98.99,98.34,98.97,33178.0,98.5,98.99,98.34,98.97,33178.0
2020-04-01 14:00:00,98.9,99.13,98.54,99.0,33519.0,98.9,99.13,98.54,99.0,33519.0
2020-04-01 14:30:00,98.86,99.41,98.61,98.67,37052.0,98.86,99.41,98.61,98.67,37052.0
2020-04-01 15:00:00,98.66,98.97,98.0,98.08,35013.0,98.66,98.97,98.0,98.08,35013.0
2020-04-01 15:30:00,98.09,98.91,97.8,98.28,176639.0,98.09,98.91,97.8,98.28,176639.0
2020-04-02 09:30:00,98.86,100.78,98.16,99.21,95738.0,98.86,100.78,98.16,99.21,95738.0
2020-04-02 10:00:00,99.28,99.51,98.87,99.27,47462.0,99.28,99.51,98.87,99.27,47462.0
2020-04-02 10:30:00,99.36,101.01,99.26,100.52,46031.0,99.36,101.01,99.26,100.52,46031.0
2020-04-02 11:00:00,100.54,101.21,99.67,99.84,45712.0,100.54,101.21,99.67,99.84,45712.0
2020-04-02 11:30:00,99.93,100.22,98.95,99.83,44650.0,99.93,100.22,98.95,99.83,44650.0
2020-04-02 12:00:00,99.87,99.98,99.26,99.48,31045.0,99.87,99.98,99.26,99.48,31045.0
2020-04-02 12:30:00,99.47,99.56,98.28,98.32,36108.0,99.47,99.56,98.28,98.32,36108.0
2020-04-02 13:00:00,98.35,98.72,97.52,98.32,47064.0,98.35,98.72,97.52,98.32,47064.0
2020-04-02 13:30:00,98.25,98.74,98.01,98.21,32098.0,98.25,98.74,98.01,98.21,32098.0
2020-04-02 14:00:00,98.21,98.31,97.71,98.26,33393.0,98.21,98.31,97.71,98.26,33393.0
2020-04-02 14:30:00,98.15,98.21,97.67,98.06,50383.0,98.15,98.21,97.67,98.06,50383.0
2020-04-02 15:00:00,98.05,98.32,97.87,98.0,46670.0,98.05,98.32,97.87,98.0,46670.0
2020-04-02 15:30:00,98.06,99.06,97.29,98.74,285608.0,98.06,99.06,97.29,98.74,285608.0
2020-04-03 09:30:00,97.53,99.6,97.51,99.2,28908.0,97.53,99.6,97.51,99.2,28908.0
2020-04-03 10:00:00,99.27,99.31,96.79,97.42,39868.0,99.27,99.31,96.79,97.42,39868.0
2020-04-03 10:30:00,97.19,98.43,96.95,97.37,89066.0,97.19,98.43,96.95,97.37,89066.0
2020-04-03 11:00:00,97.57,97.92,96.95,97.17,39003.0,97.57,97.92,96.95,97.17,39003.0
2020-04-03 11:30:00,97.16,97.44,96.87,97.07,14496.0,97.16,97.44,96.87,97.07,14496.0
2020-04-03 12:00:00,97.12,97.32,96.6,96.8,45005.0,97.12,97.32,96.6,96.8,45005.0
2020-04-03 12:30:00,96.8,97.06,96.4,96.73,23867.0,96.8,97.06,96.4,96.73,23867.0
2020-04-03 13:00:00,96.86,97.03,96.47,96.57,13296.0,96.86,97.03,96.47,96.57,13296.0
2020-04-03 13:30:00,96.45,96.62,96.24,96.32,27338.0,96.45,96.62,96.24,96.32,27338.0
2020-04-03 14:00:00,96.39,97.25,96.21,97.11,31665.0,96.39,97.25,96.21,97.11,31665.0
2020-04-03 14:30:00,97.18,97.91,96.73,97.73,39643.0,97.18,97.91,96.73,97.73,39643.0
2020-04-03 15:00:00,97.85,98.12,97.61,97.89,53275.0,97.85,98.12,97.61,97.89,53275.0
2020-04-03 15:30:00,97.96,98.77,97.34,98.16,117217.0,97.96,98.77,97.34,98.16,117217.0
2020-04-06 09:30:00,100.8,100.98,99.01,100.11,66809.0,100.8,100.98,99.01,100.11,66809.0
2020-04-06 10:00:00,100.13,101.49,100.12,101.26,81578.0,100.13,101.49,100.12,101.26,81578.0
2020-04-06 10:30:00,101.23,101.92,101.08,101.69,50741.0,101.23,101.92,101.08,101.69,50741.0
2020-04-06 11:00:00,101.77,102.87,101.7,102.8,62532.0,101.77,102.87,101.7,102.8,62532.0
2020-04-06 11:30:00,102.84,102.94,102.42,102.84,40152.0,102.84,102.94,102.42,102.84,40152.0
2020-04-06 12:00:00,102.84,103.23,102.7,103.17,32101.0,102.84,103.23,102.7,103.17,32101.0
2020-04-06 12:30:00,103.16,103.26,102.25,102.61,33196.0,103.16,103.26,102.25,102.61,33196.0
2020-04-06 13:00:00,102.63,102.73,102.45,102.67,19706.0,102.63,102.73,102.45,102.67,19706.0
2020-04-06 13:30:00,102.68,103.24,102.54,103.07,36757.0,102.68,103.24,102.54,103.07,36757.0
2020-04-06 14:00:00,102.99,103.03,102.19,102.34,31375.0,102.99,103.03,102.19,102.34,31375.0
2020-04-06 14:30:00,102.36,102.59,102.29,102.47,30634.0,102.36,102.59,102.29,102.47,30634.0
2020-04-06 15:00:00,102.43,102.72,102.28,102.71,50487.0,102.43,102.72,102.28,102.71,50487.0
2020-04-06 15:30:00,102.7,104.12,102.6,103.72,173956.0,102.7,104.12,102.6,103.72,173956.0
2020-04-07 09:30:00,105.1,106.18,104.45,105.48,69938.0,105.1,106.18,104.45,105.48,69938.0
2020-04-07 10:00:00,105.34,105.52,104.59,104.87,60652.0,105.34,105.52,104.59,104.87,60652.0
2020-04-07 10:30:00,104.81,105.49,103.93,103.94,107673.0,104.81,105.49,103.93,103.94,107673.0
2020-04-07 11:00:00,103.94,104.88,103.29,104.87,51034.0,103.94,104.88,103.29,104.87,51034.0
2020-04-07 11:30:00,104.87,105.64,104.87,105.33,23261.0,104.87,105.64,104.87,105.33,23261.0
2020-04-07 12:00:00,105.46,106.19,105.39,106.19,31121.0,105.46,106.19,105.39,106.19,31121.0
2020-04-07 12:30:00,106.2,106.37,105.87,106.14,29727.0,106.2,106.37,105.87,106.14,29727.0
2020-04-07 13:00:00,106.17,106.24,105.87,106.03,47436.0,106.17,106.24,105.87,106.03,47436.0
2020-04-07 13:30:00,106.03,106.12,105.68,105.97,34623.0,106.03,106.12,105.68,105.97,34623.0
2020-04-07 14:00:00,105.99,106.01,105.28,105.57,39842.0,105.99,106.01,105.28,105.57,39842.0
2020-04-07 14:30:00,105.54,105.68,104.9,105.29,33337.0,105.54,105.68,104.9,105.29,33337.0
2020-04-07 15:00:00,105.21,106.06,105.05,105.16,63736.0,105.21,106.06,105.05,105.16,63736.0
2020-04-07 15:30:00,105.22,106.36,104.91,105.14,119917.0,105.22,106.36,104.91,105.14,119917.0
2020-04-08 09:30:00,105.74,106.23,104.84,105.92,52032.0,105.74,106.23,104.84,105.92,52032.0
2020-04-08 10:00:00,105.96,106.44,105.81,106.35,42281.0,105.96,106.44,105.81,106.35,42281.0
2020-04-08 10:30:00,106.39,106.9,106.03,106.37,47048.0,106.39,106.9,106.03,106.37,47048.0
2020-04-08 11:00:00,106.34,106.8,105.74,106.67,38791.0,106.34,106.8,105.74,106.67,38791.0
2020-04-08 11:30:00,106.68,107.0,106.55,106.98,24925.0,106.68,107.0,106.55,106.98,24925.0
2020-04-08 12:00:00,106.92,107.17,106.77,107.07,34855.0,106.92,107.17,106.77,107.07,34855.0
2020-04-08 12:30:00,107.11,107.68,107.04,107.09,25279.0,107.11,107.68,107.04,107.09,25279.0
2020-04-08 13:00:00,107.11,107.68,106.93,107.65,22545.0,107.11,107.68,106.93,107.65,22545.0
2020-04-08 13:30:00,107.65,107.7,106.5,106.72,31298.0,107.65,107.7,106.5,106.72,31298.0
2020-04-08 14:00:00,106.66,106.95,106.45,106.86,46382.0,106.66,106.95,106.45,106.86,46382.0
2020-04-08 14:30:00,106.9,107.17,106.7,106.86,36267.0,106.9,107.17,106.7,106.86,36267.0
2020-04-08 15:00:00,106.85,107.32,106.7,107.27,54353.0,106.85,107.32,106.7,107.27,54353.0
2020-04-08 15:30:00,107.25,107.36,106.49,107.05,160117.0,107.25,107.36,106.49,107.05,160117.0
2020-04-09 09:30:00,107.19,108.4,106.16,107.39,73449.0,107.19,108.4,106.16,107.39,73449.0
2020-04-09 10:00:00,107.39,107.89,106.01,106.73,79043.0,107.39,107.89,106.01,106.73,79043.0
2020-04-09 10:30:00,106.88,107.29,106.13,106.87,48436.0,106.88,107.29,106.13,106.87,48436.0
2020-04-09 11:00:00,106.88,107.8,106.27,106.95,49095.0,106.88,107.8,106.27,106.95,49095.0
2020-04-09 11:30:00,106.83,107.39,106.66,106.98,31472.0,106.83,107.39,106.66,106.98,31472.0
2020-04-09 12:00:00,107.03,107.15,106.63,106.68,31658.0,107.03,107.15,106.63,106.68,31658.0
2020-04-09 12:30:00,106.74,107.25,106.58,106.8,40718.0,106.74,107.25,106.58,106.8,40718.0
2020-04-09 13:00:00,106.79,107.92,106.73,107.71,33458.0,106.79,107.92,106.73,107.71,33458.0
2020-04-09 13:30:00,107.84,107.93,107.0,107.02,39757.0,107.84,107.93,107.0,107.02,39757.0
2020-04-09 14:00:00,107.02,107.27,106.15,106.6,32458.0,107.02,107.27,106.15,106.6,32458.0
2020-04-09 14:30:00,106.71,107.28,105.69,105.81,55065.0,106.71,107.28,105.69,105.81,55065.0
2020-04-09 15:00:00,105.8,105.85,104.72,105.4,130597.0,105.8,105.85,104.72,105.4,130597.0
2020-04-09 15:30:00,105.45,105.88,104.9,105.36,235031.0,105.45,105.88,104.9,105.36,235031.0
2020-04-13 09:30:00,104.33,105.49,103.77,104.95,42737.0,104.33,105.49,103.77,104.95,42737.0
2020-04-13 10:00:00,104.95,105.78,104.62,104.62,30859.0,104.95,105.78,104.62,104.62,30859.0
2020-04-13 10:30:00,104.83,105.16,104.51,104.57,19507.0,104.83,105.16,104.51,104.57,19507.0
2020-04-13 11:00:00,104.56,104.7,104.23,104.46,22573.0,104.56,104.7,104.23,104.46,22573.0
2020-04-13 11:30:00,104.46,104.6,104.03,104.09,34516.0,104.46,104.6,104.03,104.09,34516.0
2020-04-13 12:00:00,104.32,105.22,104.31,104.89,33203.0,104.32,105.22,104.31,104.89,33203.0
2020-04-13 12:30:00,105.09,105.09,104.59,104.67,14845.0,105.09,105.09,104.59,104.67,14845.0
2020-04-13 13:00:00,104.67,104.91,104.43,104.82,14048.0,104.67,104.91,104.43,104.82,14048.0
2020-04-13 13:30:00,104.82,105.82,104.62,105.56,32983.0,104.82,105.82,104.62,105.56,32983.0
2020-04-13 14:00:00,105.65,105.68,105.03,105.04,18679.0,105.65,105.68,105.03,105.04,18679.0
2020-04-13 14:30:00,105.07,105.48,105.07,105.14,22330.0,105.07,105.48,105.07,105.14,22330.0
2020-04-13 15:00:00,105.13,105.53,104.88,105.39,23501.0,105.13,105.53,104.88,105.39,23501.0
2020-04-13 15:30:00,105.38,105.57,104.98,104.99,88644.0,105.38,105.57,104.98,104.99,88644.0
2020-04-14 09:30:00,107.0,107.69,103.71,104.53,113889.0,107.0,107.69,103.71,104.53,113889.0
2020-04-14 10:00:00,104.45,105.99,104.27,105.86,143234.0,104.45,105.99,104.27,105.86,143234.0
2020-04-14 10:30:00,105.94,106.65,105.32,105.86,105832.0,105.94,106.65,105.32,105.86,105832.0
2020-04-14 11:00:00,105.94,106.01,104.68,105.11,78232.0,105.94,106.01,104.68,105.11,78232.0
2020-04-14 11:30:00,105.11,105.76,104.78,104.83,41539.0,105.11,105.76,104.78,104.83,41539.0
2020-04-14 12:00:00,104.84,105.92,104.84,105.78,64179.0,104.84,105.92,104.84,105.78,64179.0
2020-04-14 12:30:00,105.73,105.81,105.34,105.34,28799.0,105.73,105.81,105.34,105.34,28799.0
2020-04-14 13:00:00,105.34,105.43,104.8,104.89,43076.0,105.34,105.43,104.8,104.89,43076.0
2020-04-14 13:30:00,104.91,105.74,104.83,105.38,50233.0,104.91,105.74,104.83,105.38,50233.0
2020-04-14 14:00:00,105.44,105.8,104.87,105.03,62457.0,105.44,105.8,104.87,105.03,62457.0
2020-04-14 14:30:00,105.03,105.2,104.75,104.88,69406.0,105.03,105.2,104.75,104.88,69406.0
2020-04-14 15:00:00,104.86,105.07,104.7,104.78,111120.0,104.86,105.07,104.7,104.78,111120.0
2020-04-14 15:30:00,104.78,104.88,103.27,103.79,368668.0,104.78,104.88,103.27,103.79,368668.0
2020-04-15 09:30:00,102.88,104.05,101.65,102.67,105338.0,102.88,104.05,101.65,102.67,105338.0
2020-04-15 10:00:00,102.67,103.03,101.95,102.54,61404.0,102.67,103.03,101.95,102.54,61404.0
2020-04-15 10:30:00,102.53,104.1,102.38,103.89,57074.0,102.53,104.1,102.38,103.89,57074.0
2020-04-15 11:00:00,103.93,104.09,102.68,102.79,53312.0,103.93,104.09,102.68,102.79,53312.0
2020-04-15 11:30:00,102.77,102.88,102.52,102.58,52943.0,102.77,102.88,102.52,102.58,52943.0
2020-04-15 12:00:00,102.63,102.97,102.53,102.79,43436.0,102.63,102.97,102.53,102.79,43436.0
2020-04-15 12:30:00,102.78,103.6,102.73,102.93,33557.0,102.78,103.6,102.73,102.93,33557.0
2020-04-15 13:00:00,102.9,103.29,102.87,103.08,26531.0,102.9,103.29,102.87,103.08,26531.0
2020-04-15 13:30:00,103.08,103.27,102.4,102.52,41848.0,103.08,103.27,102.4,102.52,41848.0
2020-04-15 14:00:00,102.53,103.04,102.44,102.48,51233.0,102.53,103.04,102.44,102.48,51233.0
2020-04-15 14:30:00,102.48,102.58,102.06,102.43,59749.0,102.48,102.58,102.06,102.43,59749.0
2020-04-15 15:00:00,102.43,102.49,101.8,101.81,117752.0,102.43,102.49,101.8,101.81,117752.0
2020-04-15 15:30:00,101.8,102.25,101.69,102.1,251836.0,101.8,102.25,101.69,102.1,251836.0
2020-04-16 09:30:00,102.57,104.45,102.57,103.55,77188.0,102.57,104.45,102.57,103.55,77188.0
2020-04-16 10:00:00,103.56,103.91,103.27,103.64,57426.0,103.56,103.91,103.27,103.64,57426.0
2020-04-16 10:30:00,103.59,104.32,103.36,104.01,70607.0,103.59,104.32,103.36,104.01,70607.0
2020-04-16 11:00:00,104.01,104.68,103.87,104.5,120786.0,104.01,104.68,103.87,104.5,120786.0
2020-04-16 11:30:00,104.47,105.0,104.31,105.0,64022.0,104.47,105.0,104.31,105.0,64022.0
2020-04-16 12:00:00,105.0,105.06,103.9,104.37,43316.0,105.0,105.06,103.9,104.37,43316.0
2020-04-16 12:30:00,104.38,104.38,103.96,104.28,40608.0,104.38,104.38,103.96,104.28,40608.0
2020-04-16 13:00:00,104.26,104.61,103.96,104.61,35679.0,104.26,104.61,103.96,104.61,35679.0
2020-04-16 13:30:00,104.54,104.97,104.44,104.79,52770.0,104.54,104.97,104.44,104.79,52770.0
2020-04-16 14:00:00,104.75,105.36,104.63,105.3,54669.0,104.75,105.36,104.63,105.3,54669.0
2020-04-16 14:30:00,105.28,105.5,104.78,104.99,46752.0,105.28,105.5,104.78,104.99,46752.0
2020-04-16 15:00:00,104.96,105.08,104.56,104.77,58123.0,104.96,105.08,104.56,104.77,58123.0
2020-04-16 15:30:00,104.74,105.21,104.61,104.91,205530.0,104.74,105.21,104.61,104.91,205530.0
2020-04-17 09:30:00,105.5,106.23,104.93,105.89,103034.0,105.5,106.23,104.93,105.89,103034.0
2020-04-17 10:00:00,105.53,106.35,105.2,106.08,35398.0,105.53,106.35,105.2,106.08,35398.0
2020-04-17 10:30:00,106.03,106.44,105.87,106.27,40950.0,106.03,106.44,105.87,106.27,40950.0
2020-04-17 11:00:00,106.28,106.57,105.97,106.04,30336.0,106.28,106.57,105.97,106.04,30336.0
2020-04-17 11:30:00,105.95,106.35,105.52,105.76,37174.0,105.95,106.35,105.52,105.76,37174.0
2020-04-17 12:00:00,105.8,106.16,105.72,105.97,23223.0,105.8,106.16,105.72,105.97,23223.0
2020-04-17 12:30:00,105.99,106.26,105.82,106.11,19477.0,105.99,106.26,105.82,106.11,19477.0
2020-04-17 13:00:00,106.13,106.24,106.03,106.14,19882.0,106.13,106.24,106.03,106.14,19882.0
2020-04-17 13:30:00,106.11,106.46,106.08,106.32,19076.0,106.11,106.46,106.08,106.32,19076.0
2020-04-17 14:00:00,106.35,106.45,106.16,106.4,25105.0,106.35,106.45,106.16,106.4,25105.0
2020-04-17 14:30:00,106.38,106.44,106.09,106.41,23096.0,106.38,106.44,106.09,106.41,23096.0
2020-04-17 15:00:00,106.41,106.57,106.23,106.52,34330.0,106.41,106.57,106.23,106.52,34330.0
2020-04-17 15:30:00,106.5,106.75,106.01,106.16,138653.0,106.5,106.75,106.01,106.16,138653.0
2020-04-20 09:30:00,105.82,106.89,105.24,105.86,65964.0,105.82,106.89,105.24,105.86,65964.0
2020-04-20 10:00:00,105.9,106.54,105.85,106.41,27084.0,105.9,106.54,105.85,106.41,27084.0
2020-04-20 10:30:00,106.45,106.56,105.98,106.24,47222.0,106.45,106.56,105.98,106.24,47222.0
2020-04-20 11:00:00,106.25,106.52,105.83,106.41,41627.0,106.25,106.52,105.83,106.41,41627.0
2020-04-20 11:30:00,106.43,106.62,106.2,106.43,41097.0,106.43,106.62,106.2,106.43,41097.0
2020-04-20 12:00:00,106.35,106.58,105.98,106.14,25605.0,106.35,106.58,105.98,106.14,25605.0
2020-04-20 12:30:00,106.15,106.46,106.15,106.37,21921.0,106.15,106.46,106.15,106.37,21921.0
2020-04-20 13:00:00,106.36,106.36,105.72,105.94,18606.0,106.36,106.36,105.72,105.94,18606.0
2020-04-20 13:30:00,105.89,106.21,105.89,106.13,18952.0,105.89,106.21,105.89,106.13,18952.0
2020-04-20 14:00:00,106.22,106.35,105.8,105.86,25059.0,106.22,106.35,105.8,105.86,25059.0
2020-04-20 14:30:00,105.79,106.65,105.79,106.3,54641.0,105.79,106.65,105.79,106.3,54641.0
2020-04-20 15:00:00,106.3,106.58,105.84,106.45,42638.0,106.3,106.58,105.84,106.45,42638.0
2020-04-20 15:30:00,106.48,106.49,105.25,105.33,95530.0,106.48,106.49,105.25,105.33,95530.0
2020-04-21 09:30:00,105.0,105.45,103.41,104.68,95818.0,105.0,105.45,103.41,104.68,95818.0
2020-04-21 10:00:00,104.69,104.74,103.43,104.34,52988.0,104.69,104.74,103.43,104.34,52988.0
2020-04-21 10:30:00,104.4,104.53,101.35,101.81,110644.0,104.4,104.53,101.35,101.81,110644.0
2020-04-21 11:00:00,101.68,102.5,101.28,101.48,80917.0,101.68,102.5,101.28,101.48,80917.0
2020-04-21 11:30:00,101.53,101.92,100.66,100.99,86259.0,101.53,101.92,100.66,100.99,86259.0
2020-04-21 12:00:00,101.11,101.62,100.94,101.45,54070.0,101.11,101.62,100.94,101.45,54070.0
2020-04-21 12:30:00,101.44,101.86,101.41,101.8,36429.0,101.44,101.86,101.41,101.8,36429.0
2020-04-21 13:00:00,101.79,102.43,101.71,102.43,66917.0,101.79,102.43,101.71,102.43,66917.0
2020-04-21 13:30:00,102.43,102.95,102.24,102.73,39747.0,102.43,102.95,102.24,102.73,39747.0
2020-04-21 14:00:00,102.6,103.4,102.54,102.93,47780.0,102.6,103.4,102.54,102.93,47780.0
2020-04-21 14:30:00,102.94,102.94,101.71,101.76,60373.0,102.94,102.94,101.71,101.76,60373.0
2020-04-21 15:00:00,101.82,102.75,101.74,102.16,90797.0,101.82,102.75,101.74,102.16,90797.0
2020-04-21 15:30:00,102.16,102.45,101.4,101.79,248146.0,102.16,102.45,101.4,101.79,248146.0
2020-04-22 09:30:00,103.41,104.6,102.77,103.73,56649.0,103.41,104.6,102.77,103.73,56649.0
2020-04-22 10:00:00,103.73,104.3,103.55,104.28,29206.0,103.73,104.3,103.55,104.28,29206.0
2020-04-22 10:30:00,104.23,104.56,103.96,104.02,21768.0,104.23,104.56,103.96,104.02,21768.0
2020-04-22 11:00:00,104.07,104.28,103.86,104.26,20316.0,104.07,104.28,103.86,104.26,20316.0
2020-04-22 11:30:00,104.26,104.59,104.15,104.17,18209.0,104.26,104.59,104.15,104.17,18209.0
2020-04-22 12:00:00,104.21,104.32,103.83,103.97,22324.0,104.21,104.32,103.83,103.97,22324.0
2020-04-22 12:30:00,103.97,104.07,103.89,104.0,21024.0,103.97,104.07,103.89,104.0,21024.0
2020-04-22 13:00:00,103.98,104.15,103.93,104.1,17712.0,103.98,104.15,103.93,104.1,17712.0
2020-04-22 13:30:00,104.12,104.13,103.91,104.05,14396.0,104.12,104.13,103.91,104.05,14396.0
2020-04-22 14:00:00,104.07,104.12,103.92,103.97,17000.0,104.07,104.12,103.92,103.97,17000.0
2020-04-22 14:30:00,103.97,104.08,103.85,103.87,25723.0,103.97,104.08,103.85,103.87,25723.0
2020-04-22 15:00:00,103.91,104.04,103.7,103.7,38119.0,103.91,104.04,103.7,103.7,38119.0
2020-04-22 15:30:00,103.7,104.4,103.65,103.86,108372.0,103.7,104.4,103.65,103.86,108372.0
2020-04-23 09:30:00,103.43,104.84,103.43,104.33,60357.0,103.43,104.84,103.43,104.33,60357.0
2020-04-23 10:00:00,104.31,104.78,104.12,104.3,121027.0,104.31,104.78,104.12,104.3,121027.0
2020-04-23 10:30:00,104.31,104.38,104.16,104.22,62038.0,104.31,104.38,104.16,104.22,62038.0
2020-04-23 11:00:00,104.21,104.33,103.9,104.25,66152.0,104.21,104.33,103.9,104.25,66152.0
2020-04-23 11:30:00,104.26,104.27,103.53,103.83,32862.0,104.26,104.27,103.53,103.83,32862.0
2020-04-23 12:00:00,103.83,104.05,103.64,104.05,34489.0,103.83,104.05,103.64,104.05,34489.0
2020-04-23 12:30:00,104.02,104.28,102.87,103.91,42911.0,104.02,104.28,102.87,103.91,42911.0
2020-04-23 13:00:00,103.94,104.12,103.02,103.13,36000.0,103.94,104.12,103.02,103.13,36000.0
2020-04-23 13:30:00,103.08,103.55,102.88,103.22,35944.0,103.08,103.55,102.88,103.22,35944.0
2020-04-23 14:00:00,103.22,103.67,102.95,103.67,115570.0,103.22,103.67,102.95,103.67,115570.0
2020-04-23 14:30:00,103.67,104.01,103.57,103.9,58781.0,103.67,104.01,103.57,103.9,58781.0
2020-04-23 15:00:00,103.92,104.0,103.37,103.66,45805.0,103.92,104.0,103.37,103.66,45805.0
2020-04-23 15:30:00,103.67,103.9,103.42,103.85,163326.0,103.67,103.9,103.42,103.85,163326.0
2020-04-24 09:30:00,104.22,105.47,103.09,103.49,101002.0,104.22,105.47,103.09,103.49,101002.0
2020-04-24 10:00:00,103.44,104.59,103.44,104.15,157178.0,103.44,104.59,103.44,104.15,157178.0
2020-04-24 10:30:00,104.12,104.44,103.72,104.35,83984.0,104.12,104.44,103.72,104.35,83984.0
2020-04-24 11:00:00,104.41,104.59,103.84,104.14,44671.0,104.41,104.59,103.84,104.14,44671.0
2020-04-24 11:30:00,104.11,104.25,104.07,104.14,49785.0,104.11,104.25,104.07,104.14,49785.0
2020-04-24 12:00:00,104.14,104.74,104.14,104.74,54374.0,104.14,104.74,104.14,104.74,54374.0
2020-04-24 12:30:00,104.74,104.8,104.4,104.74,45521.0,104.74,104.8,104.4,104.74,45521.0
2020-04-24 13:00:00,104.71,104.94,104.44,104.58,112678.0,104.71,104.94,104.44,104.58,112678.0
2020-04-24 13:30:00,104.58,105.02,104.35,104.72,228276.0,104.58,105.02,104.35,104.72,228276.0
2020-04-24 14:00:00,104.72,104.73,103.92,104.64,184266.0,104.72,104.73,103.92,104.64,184266.0
2020-04-24 14:30:00,104.64,104.84,104.21,104.33,51588.0,104.64,104.84,104.21,104.33,51588.0
2020-04-24 15:00:00,104.35,104.4,103.9,104.28,132705.0,104.35,104.4,103.9,104.28,132705.0
2020-04-24 15:30:00,104.22,105.0,104.04,104.42,267743.0,104.22,105.0,104.04,104.42,267743.0
2020-04-27 09:30:00,108.99,109.0,103.4,107.06,438126.0,108.99,109.0,103.4,107.06,438126.0
2020-04-27 10:00:00,107.07,108.89,105.99,108.39,230841.0,107.07,108.89,105.99,108.39,230841.0
2020-04-27 10:30:00,108.65,109.36,107.34,107.44,141357.0,108.65,109.36,107.34,107.44,141357.0
2020-04-27 11:00:00,107.44,108.72,107.3,108.46,84586.0,107.44,108.72,107.3,108.46,84586.0
2020-04-27 11:30:00,108.34,108.86,108.09,108.15,62062.0,108.34,108.86,108.09,108.15,62062.0
2020-04-27 12:00:00,108.17,108.46,107.55,108.25,36802.0,108.17,108.46,107.55,108.25,36802.0
2020-04-27 12:30:00,108.27,108.43,106.82,107.02,74310.0,108.27,108.43,106.82,107.02,74310.0
2020-04-27 13:00:00,107.02,107.22,106.56,107.03,67800.0,107.02,107.22,106.56,107.03,67800.0
2020-04-27 13:30:00,106.98,108.5,106.9,108.5,63736.0,106.98,108.5,106.9,108.5,63736.0
2020-04-27 14:00:00,108.69,109.26,108.56,109.03,75083.0,108.69,109.26,108.56,109.03,75083.0
2020-04-27 14:30:00,109.1,109.85,108.9,108.95,173901.0,109.1,109.85,108.9,108.95,173901.0
2020-04-27 15:00:00,108.97,109.75,108.8,108.98,148503.0,108.97,109.75,108.8,108.98,148503.0
2020-04-27 15:30:00,108.98,109.01,107.15,108.1,467205.0,108.98,109.01,107.15,108.1,467205.0
2020-04-28 09:30:00,109.98,110.98,109.01,110.12,84087.0,109.98,110.98,109.01,110.12,84087.0
2020-04-28 10:00:00,109.99,110.11,108.04,108.12,80217.0,109.99,110.11,108.04,108.12,80217.0
2020-04-28 10:30:00,108.13,108.58,106.27,106.3,83498.0,108.13,108.58,106.27,106.3,83498.0
2020-04-28 11:00:00,106.35,107.14,106.3,107.02,67426.0,106.35,107.14,106.3,107.02,67426.0
2020-04-28 11:30:00,106.98,107.12,106.09,106.09,45524.0,106.98,107.12,106.09,106.09,45524.0
2020-04-28 12:00:00,106.18,106.22,105.35,106.0,59294.0,106.18,106.22,105.35,106.0,59294.0
2020-04-28 12:30:00,106.0,106.09,105.66,105.96,43729.0,106.0,106.09,105.66,105.96,43729.0
2020-04-28 13:00:00,106.0,106.6,105.98,106.49,37974.0,106.0,106.6,105.98,106.49,37974.0
2020-04-28 13:30:00,106.47,106.65,106.27,106.36,28377.0,106.47,106.65,106.27,106.36,28377.0
2020-04-28 14:00:00,106.37,107.03,106.3,106.64,30471.0,106.37,107.03,106.3,106.64,30471.0
2020-04-28 14:30:00,106.68,106.75,106.13,106.25,28431.0,106.68,106.75,106.13,106.25,28431.0
2020-04-28 15:00:00,106.27,106.32,105.76,105.91,46379.0,106.27,106.32,105.76,105.91,46379.0
2020-04-28 15:30:00,105.87,106.06,105.18,105.25,151568.0,105.87,106.06,105.18,105.25,151568.0
2020-04-29 09:30:00,106.68,107.54,105.78,106.64,30762.0,106.68,107.54,105.78,106.64,30762.0
2020-04-29 10:00:00,106.64,107.44,106.4,107.18,35576.0,106.64,107.44,106.4,107.18,35576.0
2020-04-29 10:30:00,107.36,107.36,106.85,107.16,31390.0,107.36,107.36,106.85,107.16,31390.0
2020-04-29 11:00:00,107.09,107.12,106.88,107.01,28943.0,107.09,107.12,106.88,107.01,28943.0
2020-04-29 11:30:00,106.98,107.45,106.92,107.2,21931.0,106.98,107.45,106.92,107.2,21931.0
2020-04-29 12:00:00,107.23,107.49,106.96,107.45,23631.0,107.23,107.49,106.96,107.45,23631.0
2020-04-29 12:30:00,107.46,107.75,107.15,107.19,22280.0,107.46,107.75,107.15,107.19,22280.0
2020-04-29 13:00:00,107.22,107.29,107.0,107.07,24584.0,107.22,107.29,107.0,107.07,24584.0
2020-04-29 13:30:00,107.07,107.1,106.57,106.61,30953.0,107.07,107.1,106.57,106.61,30953.0
2020-04-29 14:00:00,106.61,106.8,106.04,106.11,55475.0,106.61,106.8,106.04,106.11,55475.0
2020-04-29 14:30:00,106.11,106.21,105.76,105.97,59680.0,106.11,106.21,105.76,105.97,59680.0
2020-04-29 15:00:00,105.96,106.23,105.7,105.89,93782.0,105.96,106.23,105.7,105.89,93782.0
2020-04-29 15:30:00,105.91,106.21,105.44,105.56,177820.0,105.91,106.21,105.44,105.56,177820.0
2020-04-30 09:30:00,106.23,106.23,104.52,105.53,57285.0,106.23,106.23,104.52,105.53,57285.0
2020-04-30 10:00:00,105.57,106.06,105.42,106.05,29070.0,105.57,106.06,105.42,106.05,29070.0
2020-04-30 10:30:00,106.17,106.24,104.94,105.16,60940.0,106.17,106.24,104.94,105.16,60940.0
2020-04-30 11:00:00,105.16,106.17,105.16,105.83,20391.0,105.16,106.17,105.16,105.83,20391.0
2020-04-30 11:30:00,105.83,106.18,105.43,105.43,15818.0,105.83,106.18,105.43,105.43,15818.0
2020-04-30 12:00:00,105.42,105.49,105.01,105.09,20002.0,105.42,105.49,105.01,105.09,20002.0
2020-04-30 12:30:00,105.09,105.87,104.96,105.73,25158.0,105.09,105.87,104.96,105.73,25158.0
2020-04-30 13:00:00,105.7,105.89,105.62,105.71,18670.0,105.7,105.89,105.62,105.71,18670.0
2020-04-30 13:30:00,105.7,106.01,105.67,105.87,26714.0,105.7,106.01,105.67,105.87,26714.0
2020-04-30 14:00:00,105.84,106.25,105.76,106.12,33011.0,105.84,106.25,105.76,106.12,33011.0
2020-04-30 14:30:00,106.11,106.22,105.6,105.76,30386.0,106.11,106.22,105.6,105.76,30386.0
2020-04-30 15:00:00,105.71,106.16,105.61,106.07,33443.0,105.71,106.16,105.61,106.07,33443.0
2020-04-30 15:30:00,106.09,106.16,105.51,105.67,138557.0,106.09,106.16,105.51,105.67,138557.0
2020-05-01 09:30:00,104.16,105.06,103.69,103.77,58789.0,104.16,105.06,103.69,103.77,58789.0
2020-05-01 10:00:00,103.85,104.11,102.58,103.27,91906.0,103.85,104.11,102.58,103.27,91906.0
2020-05-01 10:30:00,103.25,103.57,102.95,103.05,40861.0,103.25,103.57,102.95,103.05,40861.0
2020-05-01 11:00:00,103.01,103.05,102.7,102.7,30589.0,103.01,103.05,102.7,102.7,30589.0
2020-05-01 11:30:00,102.65,102.71,102.14,102.25,22060.0,102.65,102.71,102.14,102.25,22060.0
2020-05-01 12:00:00,102.22,102.39,101.87,102.15,24298.0,102.22,102.39,101.87,102.15,24298.0
2020-05-01 12:30:00,102.08,102.37,102.0,102.08,13587.0,102.08,102.37,102.0,102.08,13587.0
2020-05-01 13:00:00,102.11,102.27,101.75,101.83,20224.0,102.11,102.27,101.75,101.83,20224.0
2020-05-01 13:30:00,101.82,101.82,101.52,101.66,20944.0,101.82,101.82,101.52,101.66,20944.0
2020-05-01 14:00:00,101.64,101.86,101.47,101.82,19861.0,101.64,101.86,101.47,101.82,19861.0
2020-05-01 14:30:00,101.72,101.91,101.57,101.84,22684.0,101.72,101.91,101.57,101.84,22684.0
2020-05-01 15:00:00,101.8,102.07,101.76,101.88,41286.0,101.8,102.07,101.76,101.88,41286.0
2020-05-01 15:30:00,101.91,102.29,101.7,101.98,111441.0,101.91,102.29,101.7,101.98,111441.0
2020-05-04 09:30:00,101.84,103.0,101.6,102.41,37301.0,101.84,103.0,101.6,102.41,37301.0
2020-05-04 10:00:00,102.38,102.88,102.31,102.58,35034.0,102.38,102.88,102.31,102.58,35034.0
2020-05-04 10:30:00,102.58,102.79,102.49,102.69,21461.0,102.58,102.79,102.49,102.69,21461.0
2020-05-04 11:00:00,102.71,103.9,102.63,103.52,33595.0,102.71,103.9,102.63,103.52,33595.0
2020-05-04 11:30:00,103.64,103.97,103.59,103.74,21031.0,103.64,103.97,103.59,103.74,21031.0
2020-05-04 12:00:00,103.81,103.84,103.21,103.3,20144.0,103.81,103.84,103.21,103.3,20144.0
2020-05-04 12:30:00,103.3,103.35,102.91,102.93,16543.0,103.3,103.35,102.91,102.93,16543.0
2020-05-04 13:00:00,102.95,103.18,102.91,103.11,17425.0,102.95,103.18,102.91,103.11,17425.0
2020-05-04 13:30:00,103.13,103.21,102.98,103.2,17375.0,103.13,103.21,102.98,103.2,17375.0
2020-05-04 14:00:00,103.17,103.56,103.13,103.36,30184.0,103.17,103.56,103.13,103.36,30184.0
2020-05-04 14:30:00,103.39,103.68,103.08,103.63,23909.0,103.39,103.68,103.08,103.63,23909.0
2020-05-04 15:00:00,103.67,103.96,103.53,103.75,27966.0,103.67,103.96,103.53,103.75,27966.0
2020-05-04 15:30:00,103.73,103.87,103.4,103.56,83367.0,103.73,103.87,103.4,103.56,83367.0
2020-05-05 09:30:00,104.22,105.49,103.75,105.31,45977.0,104.22,105.49,103.75,105.31,45977.0
2020-05-05 10:00:00,105.3,105.66,105.12,105.41,73379.0,105.3,105.66,105.12,105.41,73379.0
2020-05-05 10:30:00,105.43,105.87,105.35,105.51,52485.0,105.43,105.87,105.35,105.51,52485.0
2020-05-05 11:00:00,105.55,105.83,105.11,105.11,60412.0,105.55,105.83,105.11,105.11,60412.0
2020-05-05 11:30:00,105.11,105.55,104.98,105.53,21178.0,105.11,105.55,104.98,105.53,21178.0
2020-05-05 12:00:00,105.58,105.7,105.4,105.6,82134.0,105.58,105.7,105.4,105.6,82134.0
2020-05-05 12:30:00,105.66,105.9,105.51,105.9,24696.0,105.66,105.9,105.51,105.9,24696.0
2020-05-05 13:00:00,105.89,105.99,105.75,105.99,20094.0,105.89,105.99,105.75,105.99,20094.0
2020-05-05 13:30:00,105.94,106.16,105.93,106.16,19695.0,105.94,106.16,105.93,106.16,19695.0
2020-05-05 14:00:00,106.13,106.2,106.02,106.12,22858.0,106.13,106.2,106.02,106.12,22858.0
2020-05-05 14:30:00,106.14,106.33,105.86,106.12,74133.0,106.14,106.33,105.86,106.12,74133.0
2020-05-05 15:00:00,106.09,106.1,105.61,105.68,44724.0,106.09,106.1,105.61,105.68,44724.0
2020-05-05 15:30:00,105.61,105.67,104.94,105.1,64975.0,105.61,105.67,104.94,105.1,64975.0
2020-05-06 09:30:00,106.7,106.9,105.67,105.84,88707.0,106.7,106.9,105.67,105.84,88707.0
2020-05-06 10:00:00,105.75,105.84,104.68,105.28,34050.0,105.75,105.84,104.68,105.28,34050.0
2020-05-06 10:30:00,105.34,106.31,105.34,106.22,22422.0,105.34,106.31,105.34,106.22,22422.0
2020-05-06 11:00:00,106.14,106.24,105.8,106.02,47644.0,106.14,106.24,105.8,106.02,47644.0
2020-05-06 11:30:00,106.01,106.15,105.49,105.57,19870.0,106.01,106.15,105.49,105.57,19870.0
2020-05-06 12:00:00,105.59,105.74,105.37,105.64,19601.0,105.59,105.74,105.37,105.64,19601.0
2020-05-06 12:30:00,105.58,106.0,105.42,105.84,21247.0,105.58,106.0,105.42,105.84,21247.0
2020-05-06 13:00:00,105.83,106.24,105.66,106.02,27652.0,105.83,106.24,105.66,106.02,27652.0
2020-05-06 13:30:00,106.02,106.15,105.91,106.15,26198.0,106.02,106.15,105.91,106.15,26198.0
2020-05-06 14:00:00,106.12,106.14,105.84,106.06,27481.0,106.12,106.14,105.84,106.06,27481.0
2020-05-06 14:30:00,106.02,106.14,105.73,105.73,38986.0,106.02,106.14,105.73,105.73,38986.0
2020-05-06 15:00:00,105.76,106.16,105.67,106.07,28141.0,105.76,106.16,105.67,106.07,28141.0
2020-05-06 15:30:00,106.08,106.08,105.56,105.68,124187.0,106.08,106.08,105.56,105.68,124187.0
2020-05-07 09:30:00,107.61,108.23,107.0,108.16,51627.0,107.61,108.23,107.0,108.16,51627.0
2020-05-07 10:00:00,108.14,108.35,107.38,107.64,40570.0,108.14,108.35,107.38,107.64,40570.0
2020-05-07 10:30:00,107.69,107.81,107.21,107.81,36490.0,107.69,107.81,107.21,107.81,36490.0
2020-05-07 11:00:00,107.8,108.08,107.72,107.96,27457.0,107.8,108.08,107.72,107.96,27457.0
2020-05-07 11:30:00,107.97,108.17,107.77,107.96,34502.0,107.97,108.17,107.77,107.96,34502.0
2020-05-07 12:00:00,107.94,108.01,107.21,107.32,54681.0,107.94,108.01,107.21,107.32,54681.0
2020-05-07 12:30:00,107.35,107.64,107.08,107.58,17336.0,107.35,107.64,107.08,107.58,17336.0
2020-05-07 13:00:00,107.59,107.69,107.54,107.59,15647.0,107.59,107.69,107.54,107.59,15647.0
2020-05-07 13:30:00,107.63,107.82,107.1,107.18,30147.0,107.63,107.82,107.1,107.18,30147.0
2020-05-07 14:00:00,107.14,107.51,106.96,107.04,52904.0,107.14,107.51,106.96,107.04,52904.0
2020-05-07 14:30:00,107.05,107.43,106.95,107.33,48594.0,107.05,107.43,106.95,107.33,48594.0
2020-05-07 15:00:00,107.36,107.48,107.0,107.04,64556.0,107.36,107.48,107.0,107.04,64556.0
2020-05-07 15:30:00,107.04,107.5,106.88,107.2,191913.0,107.04,107.5,106.88,107.2,191913.0
2020-05-08 09:30:00,107.87,107.87,106.85,107.05,46863.0,107.87,107.87,106.85,107.05,46863.0
2020-05-08 10:00:00,107.13,107.45,106.97,107.36,42255.0,107.13,107.45,106.97,107.36,42255.0
2020-05-08 10:30:00,107.41,107.63,107.1,107.32,17454.0,107.41,107.63,107.1,107.32,17454.0
2020-05-08 11:00:00,107.36,107.47,106.97,107.1,36066.0,107.36,107.47,106.97,107.1,36066.0
2020-05-08 11:30:00,107.15,107.4,107.06,107.29,13221.0,107.15,107.4,107.06,107.29,13221.0
2020-05-08 12:00:00,107.27,107.51,107.16,107.51,14856.0,107.27,107.51,107.16,107.51,14856.0
2020-05-08 12:30:00,107.51,107.67,107.41,107.45,15689.0,107.51,107.67,107.41,107.45,15689.0
2020-05-08 13:00:00,107.43,107.47,106.92,106.97,22058.0,107.43,107.47,106.92,106.97,22058.0
2020-05-08 13:30:00,106.98,107.06,106.74,106.81,37745.0,106.98,107.06,106.74,106.81,37745.0
2020-05-08 14:00:00,106.81,107.2,106.79,107.13,25317.0,106.81,107.2,106.79,107.13,25317.0
2020-05-08 14:30:00,107.12,107.15,106.99,107.04,22975.0,107.12,107.15,106.99,107.04,22975.0
2020-05-08 15:00:00,107.05,107.19,106.87,107.05,45443.0,107.05,107.19,106.87,107.05,45443.0
2020-05-08 15:30:00,107.04,107.18,106.97,106.99,94312.0,107.04,107.18,106.97,106.99,94312.0
2020-05-11 09:30:00,106.29,107.34,106.14,107.19,49152.0,106.29,107.34,106.14,107.19,49152.0
2020-05-11 10:00:00,107.21,107.68,107.21,107.51,26711.0,107.21,107.68,107.21,107.51,26711.0
2020-05-11 10:30:00,107.55,107.84,107.38,107.39,23978.0,107.55,107.84,107.38,107.39,23978.0
2020-05-11 11:00:00,107.42,107.49,107.05,107.32,20598.0,107.42,107.49,107.05,107.32,20598.0
2020-05-11 11:30:00,107.36,107.88,107.29,107.79,64049.0,107.36,107.88,107.29,107.79,64049.0
2020-05-11 12:00:00,107.84,107.99,107.66,107.86,20853.0,107.84,107.99,107.66,107.86,20853.0
2020-05-11 12:30:00,107.88,108.05,107.85,108.04,20754.0,107.88,108.05,107.85,108.04,20754.0
2020-05-11 13:00:00,108.01,108.12,107.83,108.03,21236.0,108.01,108.12,107.83,108.03,21236.0
2020-05-11 13:30:00,108.05,108.32,108.01,108.01,26475.0,108.05,108.32,108.01,108.01,26475.0
2020-05-11 14:00:00,107.9,108.14,107.76,108.0,24933.0,107.9,108.14,107.76,108.0,24933.0
2020-05-11 14:30:00,107.99,108.2,107.95,108.08,23214.0,107.99,108.2,107.95,108.08,23214.0
2020-05-11 15:00:00,108.12,108.4,108.1,108.33,31319.0,108.12,108.4,108.1,108.33,31319.0
2020-05-11 15:30:00,108.29,108.32,107.92,107.99,66454.0,108.29,108.32,107.92,107.99,66454.0
2020-05-12 09:30:00,108.19,108.43,106.87,107.18,50866.0,108.19,108.43,106.87,107.18,50866.0
2020-05-12 10:00:00,107.23,107.53,106.81,107.29,42141.0,107.23,107.53,106.81,107.29,42141.0
2020-05-12 10:30:00,107.35,107.82,107.31,107.46,25720.0,107.35,107.82,107.31,107.46,25720.0
2020-05-12 11:00:00,107.45,107.94,107.36,107.54,36945.0,107.45,107.94,107.36,107.54,36945.0
2020-05-12 11:30:00,107.54,107.59,107.27,107.36,17945.0,107.54,107.59,107.27,107.36,17945.0
2020-05-12 12:00:00,107.39,107.49,107.26,107.46,23155.0,107.39,107.49,107.26,107.46,23155.0
2020-05-12 12:30:00,107.51,107.56,107.27,107.44,15889.0,107.51,107.56,107.27,107.44,15889.0
2020-05-12 13:00:00,107.49,107.49,106.6,106.65,38742.0,107.49,107.49,106.6,106.65,38742.0
2020-05-12 13:30:00,106.65,106.71,106.4,106.5,35470.0,106.65,106.71,106.4,106.5,35470.0
2020-05-12 14:00:00,106.47,106.68,106.37,106.59,25233.0,106.47,106.68,106.37,106.59,25233.0
2020-05-12 14:30:00,106.57,106.6,106.23,106.28,20363.0,106.57,106.6,106.23,106.28,20363.0
2020-05-12 15:00:00,106.28,106.33,105.94,106.05,41238.0,106.28,106.33,105.94,106.05,41238.0
2020-05-12 15:30:00,106.07,106.19,104.99,104.99,122298.0,106.07,106.19,104.99,104.99,122298.0
2020-05-13 09:30:00,105.23,105.74,104.23,104.78,61526.0,105.23,105.74,104.23,104.78,61526.0
2020-05-13 10:00:00,104.79,104.93,104.13,104.54,56197.0,104.79,104.93,104.13,104.54,56197.0
2020-05-13 10:30:00,104.57,105.14,104.33,104.34,29639.0,104.57,105.14,104.33,104.34,29639.0
2020-05-13 11:00:00,104.43,104.62,103.51,103.64,45470.0,104.43,104.62,103.51,103.64,45470.0
2020-05-13 11:30:00,103.62,103.88,103.04,103.25,43151.0,103.62,103.88,103.04,103.25,43151.0
2020-05-13 12:00:00,103.19,103.28,102.44,103.17,50133.0,103.19,103.28,102.44,103.17,50133.0
2020-05-13 12:30:00,103.19,103.71,103.08,103.45,52313.0,103.19,103.71,103.08,103.45,52313.0
2020-05-13 13:00:00,103.36,103.36,102.26,102.49,51592.0,103.36,103.36,102.26,102.49,51592.0
2020-05-13 13:30:00,102.49,102.73,102.37,102.45,17848.0,102.49,102.73,102.37,102.45,17848.0
2020-05-13 14:00:00,102.43,102.55,102.07,102.15,66707.0,102.43,102.55,102.07,102.15,66707.0
2020-05-13 14:30:00,102.17,102.33,101.88,101.88,39180.0,102.17,102.33,101.88,101.88,39180.0
2020-05-13 15:00:00,101.94,102.41,101.65,102.01,63743.0,101.94,102.41,101.65,102.01,63743.0
2020-05-13 15:30:00,102.0,102.62,101.93,102.36,169695.0,102.0,102.62,101.93,102.36,169695.0
2020-05-14 09:30:00,101.42,102.64,101.27,101.77,131095.0,101.42,102.64,101.27,101.77,131095.0
2020-05-14 10:00:00,101.78,102.39,101.54,101.78,92727.0,101.78,102.39,101.54,101.78,92727.0
2020-05-14 10:30:00,101.84,102.01,101.51,101.7,77169.0,101.84,102.01,101.51,101.7,77169.0
2020-05-14 11:00:00,101.7,102.75,101.7,102.3,45555.0,101.7,102.75,101.7,102.3,45555.0
2020-05-14 11:30:00,102.38,102.79,102.18,102.24,28640.0,102.38,102.79,102.18,102.24,28640.0
2020-05-14 12:00:00,102.22,103.14,102.18,102.95,31040.0,102.22,103.14,102.18,102.95,31040.0
2020-05-14 12:30:00,102.92,103.35,102.68,103.3,34270.0,102.92,103.35,102.68,103.3,34270.0
2020-05-14 13:00:00,103.29,104.19,103.2,104.14,32619.0,103.29,104.19,103.2,104.14,32619.0
2020-05-14 13:30:00,104.19,104.24,103.89,104.07,38501.0,104.19,104.24,103.89,104.07,38501.0
2020-05-14 14:00:00,104.06,104.23,103.75,103.91,66176.0,104.06,104.23,103.75,103.91,66176.0
2020-05-14 14:30:00,103.92,104.12,103.45,104.09,37992.0,103.92,104.12,103.45,104.09,37992.0
2020-05-14 15:00:00,104.03,104.91,104.01,104.65,63257.0,104.03,104.91,104.01,104.65,63257.0
2020-05-14 15:30:00,104.7,104.9,104.07,104.78,111469.0,104.7,104.9,104.07,104.78,111469.0
2020-05-15 09:30:00,103.83,105.43,103.8,105.07,56297.0,103.83,105.43,103.8,105.07,56297.0
2020-05-15 10:00:00,105.27,105.56,104.67,105.4,48584.0,105.27,105.56,104.67,105.4,48584.0
2020-05-15 10:30:00,105.38,105.58,104.72,104.72,28743.0,105.38,105.58,104.72,104.72,28743.0
2020-05-15 11:00:00,104.72,105.4,104.32,105.24,28481.0,104.72,105.4,104.32,105.24,28481.0
2020-05-15 11:30:00,105.22,105.76,105.2,105.67,16829.0,105.22,105.76,105.2,105.67,16829.0
2020-05-15 12:00:00,105.68,106.21,105.62,106.18,30084.0,105.68,106.21,105.62,106.18,30084.0
2020-05-15 12:30:00,106.08,106.12,105.7,105.91,20863.0,106.08,106.12,105.7,105.91,20863.0
2020-05-15 13:00:00,105.97,106.42,105.97,106.36,22274.0,105.97,106.42,105.97,106.36,22274.0
2020-05-15 13:30:00,106.34,106.34,105.76,105.94,25862.0,106.34,106.34,105.76,105.94,25862.0
2020-05-15 14:00:00,105.94,106.14,105.85,105.86,45575.0,105.94,106.14,105.85,105.86,45575.0
2020-05-15 14:30:00,105.86,105.89,105.02,105.17,41711.0,105.86,105.89,105.02,105.17,41711.0
2020-05-15 15:00:00,105.22,105.42,105.12,105.29,38086.0,105.22,105.42,105.12,105.29,38086.0
2020-05-15 15:30:00,105.29,105.36,104.62,104.75,84210.0,105.29,105.36,104.62,104.75,84210.0
2020-05-18 09:30:00,106.71,107.14,106.04,106.15,71906.0,106.71,107.14,106.04,106.15,71906.0
2020-05-18 10:00:00,106.08,106.39,105.73,105.84,86209.0,106.08,106.39,105.73,105.84,86209.0
2020-05-18 10:30:00,105.92,106.61,105.92,106.54,25591.0,105.92,106.61,105.92,106.54,25591.0
2020-05-18 11:00:00,106.58,106.86,106.25,106.78,36354.0,106.58,106.86,106.25,106.78,36354.0
2020-05-18 11:30:00,106.79,107.05,106.79,106.91,40542.0,106.79,107.05,106.79,106.91,40542.0
2020-05-18 12:00:00,106.89,106.89,106.55,106.58,24920.0,106.89,106.89,106.55,106.58,24920.0
2020-05-18 12:30:00,106.55,106.55,106.11,106.27,24514.0,106.55,106.55,106.11,106.27,24514.0
2020-05-18 13:00:00,106.34,106.63,106.21,106.63,16616.0,106.34,106.63,106.21,106.63,16616.0
2020-05-18 13:30:00,106.6,106.65,106.36,106.43,23458.0,106.6,106.65,106.36,106.43,23458.0
2020-05-18 14:00:00,106.41,106.54,106.28,106.51,19061.0,106.41,106.54,106.28,106.51,19061.0
2020-05-18 14:30:00,106.49,106.59,106.16,106.22,24810.0,106.49,106.59,106.16,106.22,24810.0
2020-05-18 15:00:00,106.19,106.29,106.01,106.26,24559.0,106.19,106.29,106.01,106.26,24559.0
2020-05-18 15:30:00,106.28,106.85,106.28,106.42,78950.0,106.28,106.85,106.28,106.42,78950.0
2020-05-19 09:30:00,106.18,106.85,105.79,106.29,81884.0,106.18,106.85,105.79,106.29,81884.0
2020-05-19 10:00:00,106.21,106.3,105.86,105.93,26105.0,106.21,106.3,105.86,105.93,26105.0
2020-05-19 10:30:00,106.04,106.05,105.6,106.0,32200.0,106.04,106.05,105.6,106.0,32200.0
2020-05-19 11:00:00,105.97,106.37,105.94,106.05,31606.0,105.97,106.37,105.94,106.05,31606.0
2020-05-19 11:30:00,106.07,106.19,105.46,105.67,32016.0,106.07,106.19,105.46,105.67,32016.0
2020-05-19 12:00:00,105.62,105.93,105.62,105.86,18470.0,105.62,105.93,105.62,105.86,18470.0
2020-05-19 12:30:00,105.84,105.94,105.4,105.88,39538.0,105.84,105.94,105.4,105.88,39538.0
2020-05-19 13:00:00,105.88,106.05,105.77,106.03,41980.0,105.88,106.05,105.77,106.03,41980.0
2020-05-19 13:30:00,106.04,106.06,105.59,105.7,29204.0,106.04,106.06,105.59,105.7,29204.0
2020-05-19 14:00:00,105.69,105.92,105.53,105.89,21047.0,105.69,105.92,105.53,105.89,21047.0
2020-05-19 14:30:00,105.91,106.21,105.55,105.65,72862.0,105.91,106.21,105.55,105.65,72862.0
2020-05-19 15:00:00,105.58,106.36,105.58,105.99,86858.0,105.58,106.36,105.58,105.99,86858.0
2020-05-19 15:30:00,106.02,106.28,105.49,105.57,168979.0,106.02,106.28,105.49,105.57,168979.0
2020-05-20 09:30:00,107.2,107.56,106.96,107.31,38627.0,107.2,107.56,106.96,107.31,38627.0
2020-05-20 10:00:00,107.38,107.44,107.13,107.33,23173.0,107.38,107.44,107.13,107.33,23173.0
2020-05-20 10:30:00,107.34,107.57,107.3,107.45,23499.0,107.34,107.57,107.3,107.45,23499.0
2020-05-20 11:00:00,107.51,107.89,107.47,107.87,51380.0,107.51,107.89,107.47,107.87,51380.0
2020-05-20 11:30:00,107.86,108.04,107.79,107.92,15479.0,107.86,108.04,107.79,107.92,15479.0
2020-05-20 12:00:00,107.97,107.99,107.41,107.49,31943.0,107.97,107.99,107.41,107.49,31943.0
2020-05-20 12:30:00,107.48,107.56,107.16,107.4,23867.0,107.48,107.56,107.16,107.4,23867.0
2020-05-20 13:00:00,107.4,107.46,107.15,107.25,37040.0,107.4,107.46,107.15,107.25,37040.0
2020-05-20 13:30:00,107.27,107.46,107.16,107.17,25551.0,107.27,107.46,107.16,107.17,25551.0
2020-05-20 14:00:00,107.2,107.3,106.85,107.15,38270.0,107.2,107.3,106.85,107.15,38270.0
2020-05-20 14:30:00,107.13,107.36,107.12,107.16,38080.0,107.13,107.36,107.12,107.16,38080.0
2020-05-20 15:00:00,107.12,107.24,106.88,107.2,46240.0,107.12,107.24,106.88,107.2,46240.0
2020-05-20 15:30:00,107.18,107.92,107.1,107.79,105008.0,107.18,107.92,107.1,107.79,105008.0
2020-05-21 09:30:00,107.85,108.39,107.51,107.7,34799.0,107.85,108.39,107.51,107.7,34799.0
2020-05-21 10:00:00,107.77,107.84,107.05,107.51,18822.0,107.77,107.84,107.05,107.51,18822.0
2020-05-21 10:30:00,107.46,107.48,106.97,107.45,27922.0,107.46,107.48,106.97,107.45,27922.0
2020-05-21 11:00:00,107.38,107.41,106.71,106.9,26395.0,107.38,107.41,106.71,106.9,26395.0
2020-05-21 11:30:00,107.0,107.53,106.91,107.18,43785.0,107.0,107.53,106.91,107.18,43785.0
2020-05-21 12:00:00,107.2,107.35,106.89,106.89,30988.0,107.2,107.35,106.89,106.89,30988.0
2020-05-21 12:30:00,106.9,106.95,106.67,106.68,18431.0,106.9,106.95,106.67,106.68,18431.0
2020-05-21 13:00:00,106.72,106.94,106.57,106.79,21749.0,106.72,106.94,106.57,106.79,21749.0
2020-05-21 13:30:00,106.76,106.91,106.65,106.81,26075.0,106.76,106.91,106.65,106.81,26075.0
2020-05-21 14:00:00,106.78,106.94,106.69,106.78,30263.0,106.78,106.94,106.69,106.78,30263.0
2020-05-21 14:30:00,106.77,106.77,106.24,106.37,29691.0,106.77,106.77,106.24,106.37,29691.0
2020-05-21 15:00:00,106.41,106.71,106.38,106.59,58200.0,106.41,106.71,106.38,106.59,58200.0
2020-05-21 15:30:00,106.59,106.83,106.35,106.49,251157.0,106.59,106.83,106.35,106.49,251157.0
2020-05-22 09:30:00,106.77,108.15,106.2,108.02,164060.0,106.77,108.15,106.2,108.02,164060.0
2020-05-22 10:00:00,108.01,108.18,107.03,107.26,91706.0,108.01,108.18,107.03,107.26,91706.0
2020-05-22 10:30:00,107.16,107.56,107.11,107.29,22684.0,107.16,107.56,107.11,107.29,22684.0
2020-05-22 11:00:00,107.28,107.48,107.2,107.34,44940.0,107.28,107.48,107.2,107.34,44940.0
2020-05-22 11:30:00,107.36,107.48,107.04,107.23,30937.0,107.36,107.48,107.04,107.23,30937.0
2020-05-22 12:00:00,107.2,107.26,106.87,106.98,21357.0,107.2,107.26,106.87,106.98,21357.0
2020-05-22 12:30:00,107.02,107.05,106.83,106.89,32584.0,107.02,107.05,106.83,106.89,32584.0
2020-05-22 13:00:00,106.88,107.0,106.84,106.86,31423.0,106.88,107.0,106.84,106.86,31423.0
2020-05-22 13:30:00,106.88,107.01,106.82,106.95,34108.0,106.88,107.01,106.82,106.95,34108.0
2020-05-22 14:00:00,106.98,107.33,106.95,107.2,39267.0,106.98,107.33,106.95,107.2,39267.0
2020-05-22 14:30:00,107.2,107.24,106.68,106.86,29925.0,107.2,107.24,106.68,106.86,29925.0
2020-05-22 15:00:00,106.87,107.14,106.79,106.94,41298.0,106.87,107.14,106.79,106.94,41298.0
2020-05-22 15:30:00,106.92,107.16,106.72,106.94,125523.0,106.92,107.16,106.72,106.94,125523.0
2020-05-26 09:30:00,107.97,109.95,107.32,109.35,72650.0,107.97,109.95,107.32,109.35,72650.0
2020-05-26 10:00:00,109.29,109.35,108.87,109.35,41220.0,109.29,109.35,108.87,109.35,41220.0
2020-05-26 10:30:00,109.29,109.58,108.84,109.39,45463.0,109.29,109.58,108.84,109.39,45463.0
2020-05-26 11:00:00,109.47,109.75,108.42,108.54,37271.0,109.47,109.75,108.42,108.54,37271.0
2020-05-26 11:30:00,108.56,108.7,108.32,108.55,19282.0,108.56,108.7,108.32,108.55,19282.0
2020-05-26 12:00:00,108.55,108.82,108.55,108.64,16583.0,108.55,108.82,108.55,108.64,16583.0
2020-05-26 12:30:00,108.64,108.85,108.2,108.58,25367.0,108.64,108.85,108.2,108.58,25367.0
2020-05-26 13:00:00,108.61,108.7,108.23,108.48,25711.0,108.61,108.7,108.23,108.48,25711.0
2020-05-26 13:30:00,108.43,108.63,108.4,108.45,29078.0,108.43,108.63,108.4,108.45,29078.0
2020-05-26 14:00:00,108.45,108.58,108.32,108.33,15862.0,108.45,108.58,108.32,108.33,15862.0
2020-05-26 14:30:00,108.35,108.37,107.8,108.22,24805.0,108.35,108.37,107.8,108.22,24805.0
2020-05-26 15:00:00,108.18,108.3,107.91,108.19,39120.0,108.18,108.3,107.91,108.19,39120.0
2020-05-26 15:30:00,108.18,108.31,107.29,107.62,132596.0,108.18,108.31,107.29,107.62,132596.0
2020-05-27 09:30:00,107.87,108.76,107.2,108.15,64676.0,107.87,108.76,107.2,108.15,64676.0
2020-05-27 10:00:00,108.16,108.22,107.55,107.67,60765.0,108.16,108.22,107.55,107.67,60765.0
2020-05-27 10:30:00,107.66,107.66,106.57,106.66,63852.0,107.66,107.66,106.57,106.66,63852.0
2020-05-27 11:00:00,106.61,107.53,106.31,107.12,47259.0,106.61,107.53,106.31,107.12,47259.0
2020-05-27 11:30:00,107.06,107.1,106.52,106.83,65198.0,107.06,107.1,106.52,106.83,65198.0
2020-05-27 12:00:00,106.86,107.45,106.85,107.08,49988.0,106.86,107.45,106.85,107.08,49988.0
2020-05-27 12:30:00,107.1,107.69,106.94,107.58,58466.0,107.1,107.69,106.94,107.58,58466.0
2020-05-27 13:00:00,107.59,107.59,106.98,107.06,46348.0,107.59,107.59,106.98,107.06,46348.0
2020-05-27 13:30:00,107.0,107.15,106.76,107.05,40727.0,107.0,107.15,106.76,107.05,40727.0
2020-05-27 14:00:00,107.05,107.3,107.04,107.15,54069.0,107.05,107.3,107.04,107.15,54069.0
2020-05-27 14:30:00,107.15,107.2,106.85,107.04,41914.0,107.15,107.2,106.85,107.04,41914.0
2020-05-27 15:00:00,107.05,107.12,106.89,106.96,63200.0,107.05,107.12,106.89,106.96,63200.0
2020-05-27 15:30:00,106.96,107.3,106.87,107.21,127737.0,106.96,107.3,106.87,107.21,127737.0
2020-05-28 09:30:00,107.18,107.5,106.81,107.11,47578.0,107.18,107.5,106.81,107.11,47578.0
2020-05-28 10:00:00,107.16,107.68,107.09,107.49,46538.0,107.16,107.68,107.09,107.49,46538.0
2020-05-28 10:30:00,107.56,107.57,106.98,107.06,18347.0,107.56,107.57,106.98,107.06,18347.0
2020-05-28 11:00:00,107.13,107.33,106.87,107.22,33520.0,107.13,107.33,106.87,107.22,33520.0
2020-05-28 11:30:00,107.25,107.82,107.16,107.82,20185.0,107.25,107.82,107.16,107.82,20185.0
2020-05-28 12:00:00,107.84,108.18,107.77,108.09,20409.0,107.84,108.18,107.77,108.09,20409.0
2020-05-28 12:30:00,108.07,108.49,108.03,108.34,18254.0,108.07,108.49,108.03,108.34,18254.0
2020-05-28 13:00:00,108.36,108.87,108.36,108.77,25053.0,108.36,108.87,108.36,108.77,25053.0
2020-05-28 13:30:00,108.77,108.81,108.47,108.51,17186.0,108.77,108.81,108.47,108.51,17186.0
2020-05-28 14:00:00,108.53,108.72,108.33,108.44,30213.0,108.53,108.72,108.33,108.44,30213.0
2020-05-28 14:30:00,108.44,108.75,108.43,108.75,22629.0,108.44,108.75,108.43,108.75,22629.0
2020-05-28 15:00:00,108.77,109.0,108.41,108.71,41493.0,108.77,109.0,108.41,108.71,41493.0
2020-05-28 15:30:00,108.61,108.7,107.47,107.78,193099.0,108.61,108.7,107.47,107.78,193099.0
2020-05-29 09:30:00,108.54,108.98,107.42,107.56,91715.0,108.54,108.98,107.42,107.56,91715.0
2020-05-29 10:00:00,107.51,107.89,106.9,107.28,37591.0,107.51,107.89,106.9,107.28,37591.0
2020-05-29 10:30:00,107.3,107.82,107.3,107.64,24283.0,107.3,107.82,107.3,107.64,24283.0
2020-05-29 11:00:00,107.64,108.47,107.34,108.42,48636.0,107.64,108.47,107.34,108.42,48636.0
2020-05-29 11:30:00,108.42,108.42,107.86,108.37,36274.0,108.42,108.42,107.86,108.37,36274.0
2020-05-29 12:00:00,108.42,108.42,107.86,107.99,25747.0,108.42,108.42,107.86,107.99,25747.0
2020-05-29 12:30:00,107.96,108.5,107.67,108.36,51302.0,107.96,108.5,107.67,108.36,51302.0
2020-05-29 13:00:00,108.49,108.5,108.07,108.1,27748.0,108.49,108.5,108.07,108.1,27748.0
2020-05-29 13:30:00,108.12,108.37,108.08,108.33,28817.0,108.12,108.37,108.08,108.33,28817.0
2020-05-29 14:00:00,108.35,108.84,108.24,108.83,35240.0,108.35,108.84,108.24,108.83,35240.0
2020-05-29 14:30:00,108.84,109.07,108.03,109.07,38873.0,108.84,109.07,108.03,109.07,38873.0
2020-05-29 15:00:00,109.09,109.51,109.09,109.29,57595.0,109.09,109.51,109.09,109.29,57595.0
2020-05-29 15:30:00,109.31,109.99,109.05,109.73,152621.0,109.31,109.99,109.05,109.73,152621.0
2020-06-01 09:30:00,108.78,109.46,108.66,108.78,58095.0,108.78,109.46,108.66,108.78,58095.0
2020-06-01 10:00:00,108.76,108.96,108.53,108.71,40902.0,108.76,108.96,108.53,108.71,40902.0
2020-06-01 10:30:00,108.7,108.99,108.4,108.66,30654.0,108.7,108.99,108.4,108.66,30654.0
2020-06-01 11:00:00,108.65,108.75,107.92,108.11,38593.0,108.65,108.75,107.92,108.11,38593.0
2020-06-01 11:30:00,108.11,108.27,108.06,108.24,22998.0,108.11,108.27,108.06,108.24,22998.0
2020-06-01 12:00:00,108.24,108.48,108.03,108.47,29899.0,108.24,108.48,108.03,108.47,29899.0
2020-06-01 12:30:00,108.44,108.76,108.39,108.52,14454.0,108.44,108.76,108.39,108.52,14454.0
2020-06-01 13:00:00,108.48,108.66,108.44,108.52,15693.0,108.48,108.66,108.44,108.52,15693.0
2020-06-01 13:30:00,108.5,108.5,107.98,107.98,27176.0,108.5,108.5,107.98,107.98,27176.0
2020-06-01 14:00:00,107.98,108.18,107.78,107.94,34845.0,107.98,108.18,107.78,107.94,34845.0
2020-06-01 14:30:00,107.98,108.39,107.98,108.31,23355.0,107.98,108.39,107.98,108.31,23355.0
2020-06-01 15:00:00,108.34,108.54,108.13,108.19,24532.0,108.34,108.54,108.13,108.19,24532.0
2020-06-01 15:30:00,108.19,108.46,107.88,108.45,94724.0,108.19,108.46,107.88,108.45,94724.0
2020-06-02 09:30:00,107.85,109.32,107.85,108.93,64683.0,107.85,109.32,107.85,108.93,64683.0
2020-06-02 10:00:00,108.89,109.11,108.15,108.41,48593.0,108.89,109.11,108.15,108.41,48593.0
2020-06-02 10:30:00,108.31,108.58,108.03,108.11,23635.0,108.31,108.58,108.03,108.11,23635.0
2020-06-02 11:00:00,108.1,108.29,107.68,108.03,31892.0,108.1,108.29,107.68,108.03,31892.0
2020-06-02 11:30:00,107.97,108.17,107.92,108.16,21841.0,107.97,108.17,107.92,108.16,21841.0
2020-06-02 12:00:00,108.2,108.32,108.11,108.18,15509.0,108.2,108.32,108.11,108.18,15509.0
2020-06-02 12:30:00,108.2,108.3,108.02,108.02,15467.0,108.2,108.3,108.02,108.02,15467.0
2020-06-02 13:00:00,108.01,108.41,107.95,108.14,21167.0,108.01,108.41,107.95,108.14,21167.0
2020-06-02 13:30:00,108.09,108.24,107.93,107.94,14983.0,108.09,108.24,107.93,107.94,14983.0
2020-06-02 14:00:00,107.92,108.51,107.8,108.2,36055.0,107.92,108.51,107.8,108.2,36055.0
2020-06-02 14:30:00,108.21,108.26,107.97,108.03,18196.0,108.21,108.26,107.97,108.03,18196.0
2020-06-02 15:00:00,107.98,108.04,107.74,107.87,23561.0,107.98,108.04,107.74,107.87,23561.0
2020-06-02 15:30:00,107.85,108.13,107.77,108.13,66353.0,107.85,108.13,107.77,108.13,66353.0
2020-06-03 09:30:00,109.61,109.61,108.63,108.83,72379.0,109.61,109.61,108.63,108.83,72379.0
2020-06-03 10:00:00,108.87,108.97,107.96,108.08,27064.0,108.87,108.97,107.96,108.08,27064.0
2020-06-03 10:30:00,108.07,108.07,107.25,107.25,25416.0,108.07,108.07,107.25,107.25,25416.0
2020-06-03 11:00:00,107.24,107.34,106.53,106.65,61482.0,107.24,107.34,106.53,106.65,61482.0
2020-06-03 11:30:00,106.66,107.35,106.57,107.18,26946.0,106.66,107.35,106.57,107.18,26946.0
2020-06-03 12:00:00,107.19,107.2,106.27,106.55,50849.0,107.19,107.2,106.27,106.55,50849.0
2020-06-03 12:30:00,106.48,106.53,106.19,106.29,46050.0,106.48,106.53,106.19,106.29,46050.0
2020-06-03 13:00:00,106.31,106.54,106.21,106.54,41516.0,106.31,106.54,106.21,106.54,41516.0
2020-06-03 13:30:00,106.52,106.93,106.42,106.74,29449.0,106.52,106.93,106.42,106.74,29449.0
2020-06-03 14:00:00,106.73,107.38,106.72,107.34,27661.0,106.73,107.38,106.72,107.34,27661.0
2020-06-03 14:30:00,107.35,107.36,107.05,107.17,25952.0,107.35,107.36,107.05,107.17,25952.0
2020-06-03 15:00:00,107.15,107.48,106.84,107.36,33424.0,107.15,107.48,106.84,107.36,33424.0
2020-06-03 15:30:00,107.39,107.39,107.13,107.32,75529.0,107.39,107.39,107.13,107.32,75529.0
2020-06-04 09:30:00,108.16,108.55,107.28,108.36,46076.0,108.16,108.55,107.28,108.36,46076.0
2020-06-04 10:00:00,108.46,109.31,108.18,109.0,42965.0,108.46,109.31,108.18,109.0,42965.0
2020-06-04 10:30:00,109.0,109.08,108.5,108.54,53443.0,109.0,109.08,108.5,108.54,53443.0
2020-06-04 11:00:00,108.57,108.58,107.52,107.93,61438.0,108.57,108.58,107.52,107.93,61438.0
2020-06-04 11:30:00,107.94,108.34,107.75,108.23,35604.0,107.94,108.34,107.75,108.23,35604.0
2020-06-04 12:00:00,108.22,108.65,108.22,108.63,28839.0,108.22,108.65,108.22,108.63,28839.0
2020-06-04 12:30:00,108.63,108.71,108.37,108.43,32999.0,108.63,108.71,108.37,108.43,32999.0
2020-06-04 13:00:00,108.47,108.81,108.47,108.51,93067.0,108.47,108.81,108.47,108.51,93067.0
2020-06-04 13:30:00,108.54,108.89,108.52,108.72,43833.0,108.54,108.89,108.52,108.72,43833.0
2020-06-04 14:00:00,108.7,108.85,108.7,108.83,33453.0,108.7,108.85,108.7,108.83,33453.0
2020-06-04 14:30:00,108.82,108.88,108.48,108.49,46200.0,108.82,108.88,108.48,108.49,46200.0
2020-06-04 15:00:00,108.49,108.76,108.37,108.65,67709.0,108.49,108.76,108.37,108.65,67709.0
2020-06-04 15:30:00,108.66,108.92,108.32,108.86,175962.0,108.66,108.92,108.32,108.86,175962.0
2020-06-05 09:30:00,109.66,111.9,109.19,111.86,99059.0,109.66,111.9,109.19,111.86,99059.0
2020-06-05 10:00:00,111.78,111.93,111.28,111.61,47601.0,111.78,111.93,111.28,111.61,47601.0
2020-06-05 10:30:00,111.66,111.85,111.46,111.82,23711.0,111.66,111.85,111.46,111.82,23711.0
2020-06-05 11:00:00,111.87,111.9,111.52,111.61,31977.0,111.87,111.9,111.52,111.61,31977.0
2020-06-05 11:30:00,111.65,111.74,111.21,111.22,19877.0,111.65,111.74,111.21,111.22,19877.0
2020-06-05 12:00:00,111.22,111.57,111.2,111.29,26919.0,111.22,111.57,111.2,111.29,26919.0
2020-06-05 12:30:00,111.27,111.51,111.19,111.27,18455.0,111.27,111.51,111.19,111.27,18455.0
2020-06-05 13:00:00,111.25,111.69,111.06,111.56,19096.0,111.25,111.69,111.06,111.56,19096.0
2020-06-05 13:30:00,111.63,111.68,111.32,111.35,15667.0,111.63,111.68,111.32,111.35,15667.0
2020-06-05 14:00:00,111.33,111.63,111.26,111.57,19191.0,111.33,111.63,111.26,111.57,19191.0
2020-06-05 14:30:00,111.57,111.78,111.31,111.7,42003.0,111.57,111.78,111.31,111.7,42003.0
2020-06-05 15:00:00,111.71,111.87,111.56,111.79,44566.0,111.71,111.87,111.56,111.79,44566.0
2020-06-05 15:30:00,111.82,111.85,111.32,111.74,109540.0,111.82,111.85,111.32,111.74,109540.0
2020-06-08 09:30:00,111.51,111.93,111.11,111.47,39915.0,111.51,111.93,111.11,111.47,39915.0
2020-06-08 10:00:00,111.38,111.7,110.78,111.52,44910.0,111.38,111.7,110.78,111.52,44910.0
2020-06-08 10:30:00,111.49,111.89,111.3,111.61,53365.0,111.49,111.89,111.3,111.61,53365.0
2020-06-08 11:00:00,111.69,112.53,111.58,112.15,144896.0,111.69,112.53,111.58,112.15,144896.0
2020-06-08 11:30:00,112.11,112.2,111.52,111.73,32279.0,112.11,112.2,111.52,111.73,32279.0
2020-06-08 12:00:00,111.68,111.96,111.58,111.59,47050.0,111.68,111.96,111.58,111.59,47050.0
2020-06-08 12:30:00,111.66,111.74,111.36,111.45,26810.0,111.66,111.74,111.36,111.45,26810.0
2020-06-08 13:00:00,111.49,111.57,111.23,111.56,48192.0,111.49,111.57,111.23,111.56,48192.0
2020-06-08 13:30:00,111.57,111.8,111.5,111.53,27045.0,111.57,111.8,111.5,111.53,27045.0
2020-06-08 14:00:00,111.53,111.63,111.35,111.46,32159.0,111.53,111.63,111.35,111.46,32159.0
2020-06-08 14:30:00,111.43,111.52,111.01,111.15,41710.0,111.43,111.52,111.01,111.15,41710.0
2020-06-08 15:00:00,111.15,111.48,110.9,111.03,69986.0,111.15,111.48,110.9,111.03,69986.0
2020-06-08 15:30:00,111.03,111.86,110.99,111.61,150678.0,111.03,111.86,110.99,111.61,150678.0
2020-06-09 09:30:00,111.64,112.96,110.71,110.71,113104.0,111.64,112.96,110.71,110.71,113104.0
2020-06-09 10:00:00,110.7,110.87,109.94,109.98,43676.0,110.7,110.87,109.94,109.98,43676.0
2020-06-09 10:30:00,109.96,110.92,109.8,110.9,55619.0,109.96,110.92,109.8,110.9,55619.0
2020-06-09 11:00:00,110.85,111.62,110.54,111.13,41342.0,110.85,111.62,110.54,111.13,41342.0
2020-06-09 11:30:00,111.2,111.31,110.88,111.28,20145.0,111.2,111.31,110.88,111.28,20145.0
2020-06-09 12:00:00,111.32,111.44,110.85,110.95,18839.0,111.32,111.44,110.85,110.95,18839.0
2020-06-09 12:30:00,110.95,110.95,110.44,110.53,28188.0,110.95,110.95,110.44,110.53,28188.0
2020-06-09 13:00:00,110.51,110.76,110.04,110.73,40264.0,110.51,110.76,110.04,110.73,40264.0
2020-06-09 13:30:00,110.69,110.93,110.61,110.7,21964.0,110.69,110.93,110.61,110.7,21964.0
2020-06-09 14:00:00,110.66,110.78,110.58,110.78,24306.0,110.66,110.78,110.58,110.78,24306.0
2020-06-09 14:30:00,110.76,110.91,110.55,110.88,21976.0,110.76,110.91,110.55,110.88,21976.0
2020-06-09 15:00:00,110.82,111.2,110.66,111.16,38657.0,110.82,111.2,110.66,111.16,38657.0
2020-06-09 15:30:00,111.16,111.21,110.4,110.77,142658.0,111.16,111.21,110.4,110.77,142658.0
2020-06-10 09:30:00,111.11,112.2,110.3,110.63,75933.0,111.11,112.2,110.3,110.63,75933.0
2020-06-10 10:00:00,110.7,111.08,110.24,110.47,33843.0,110.7,111.08,110.24,110.47,33843.0
2020-06-10 10:30:00,110.5,110.77,110.42,110.62,29755.0,110.5,110.77,110.42,110.62,29755.0
2020-06-10 11:00:00,110.59,111.02,110.59,110.81,16979.0,110.59,111.02,110.59,110.81,16979.0
2020-06-10 11:30:00,110.78,110.84,110.44,110.44,14722.0,110.78,110.84,110.44,110.44,14722.0
2020-06-10 12:00:00,110.45,110.64,110.42,110.62,24469.0,110.45,110.64,110.42,110.62,24469.0
2020-06-10 12:30:00,110.62,110.64,110.26,110.28,14800.0,110.62,110.64,110.26,110.28,14800.0
2020-06-10 13:00:00,110.28,110.33,110.1,110.12,24898.0,110.28,110.33,110.1,110.12,24898.0
2020-06-10 13:30:00,110.13,110.2,110.0,110.02,21335.0,110.13,110.2,110.0,110.02,21335.0
2020-06-10 14:00:00,110.04,111.18,110.02,111.08,23468.0,110.04,111.18,110.02,111.08,23468.0
2020-06-10 14:30:00,110.97,111.23,110.61,110.8,21589.0,110.97,111.23,110.61,110.8,21589.0
2020-06-10 15:00:00,110.77,111.28,110.51,111.16,34234.0,110.77,111.28,110.51,111.16,34234.0
2020-06-10 15:30:00,111.18,111.18,110.27,110.27,75327.0,111.18,111.18,110.27,110.27,75327.0
2020-06-11 09:30:00,109.24,109.9,108.43,109.0,71075.0,109.24,109.9,108.43,109.0,71075.0
2020-06-11 10:00:00,109.05,109.07,108.07,108.21,60833.0,109.05,109.07,108.07,108.21,60833.0
2020-06-11 10:30:00,108.16,109.01,108.14,108.67,41942.0,108.16,109.01,108.14,108.67,41942.0
2020-06-11 11:00:00,108.59,108.91,108.28,108.5,53787.0,108.59,108.91,108.28,108.5,53787.0
2020-06-11 11:30:00,108.55,108.66,108.24,108.57,35534.0,108.55,108.66,108.24,108.57,35534.0
2020-06-11 12:00:00,108.55,108.62,107.94,107.96,49908.0,108.55,108.62,107.94,107.96,49908.0
2020-06-11 12:30:00,107.95,108.47,107.95,108.22,68919.0,107.95,108.47,107.95,108.22,68919.0
2020-06-11 13:00:00,108.19,108.71,108.19,108.31,30285.0,108.19,108.71,108.19,108.31,30285.0
2020-06-11 13:30:00,108.3,108.44,108.05,108.32,25567.0,108.3,108.44,108.05,108.32,25567.0
2020-06-11 14:00:00,108.3,108.3,107.56,107.92,57243.0,108.3,108.3,107.56,107.92,57243.0
2020-06-11 14:30:00,107.9,107.92,106.94,107.17,78504.0,107.9,107.92,106.94,107.17,78504.0
2020-06-11 15:00:00,107.17,107.36,106.22,106.38,75070.0,107.17,107.36,106.22,106.38,75070.0
2020-06-11 15:30:00,106.37,106.54,105.47,105.47,319572.0,106.37,106.54,105.47,105.47,319572.0
2020-06-12 09:30:00,107.1,107.92,106.75,107.3,43687.0,107.1,107.92,106.75,107.3,43687.0
2020-06-12 10:00:00,107.35,107.77,107.06,107.18,19881.0,107.35,107.77,107.06,107.18,19881.0
2020-06-12 10:30:00,107.13,107.26,106.19,106.19,31269.0,107.13,107.26,106.19,106.19,31269.0
2020-06-12 11:00:00,106.16,106.27,105.59,106.02,10572.0,106.16,106.27,105.59,106.02,10572.0
2020-06-12 11:30:00,105.98,106.68,105.88,106.66,12097.0,105.98,106.68,105.88,106.66,12097.0
2020-06-12 12:00:00,106.64,106.83,106.36,106.49,12672.0,106.64,106.83,106.36,106.49,12672.0
2020-06-12 12:30:00,106.41,106.41,105.94,106.31,13979.0,106.41,106.41,105.94,106.31,13979.0
2020-06-12 13:00:00,106.4,106.45,105.64,105.7,16710.0,106.4,106.45,105.64,105.7,16710.0
2020-06-12 13:30:00,105.77,105.81,104.89,105.0,22555.0,105.77,105.81,104.89,105.0,22555.0
2020-06-12 14:00:00,104.89,105.6,104.79,105.6,18441.0,104.89,105.6,104.79,105.6,18441.0
2020-06-12 14:30:00,105.58,105.97,105.55,105.82,32992.0,105.58,105.97,105.55,105.82,32992.0
2020-06-12 15:00:00,105.82,106.04,105.28,105.36,25731.0,105.82,106.04,105.28,105.36,25731.0
2020-06-12 15:30:00,105.46,106.23,105.2,106.08,80236.0,105.46,106.23,105.2,106.08,80236.0
2020-06-15 09:30:00,104.95,105.99,104.51,105.42,59821.0,104.95,105.99,104.51,105.42,59821.0
2020-06-15 10:00:00,105.8,105.89,105.28,105.58,30422.0,105.8,105.89,105.28,105.58,30422.0
2020-06-15 10:30:00,105.46,105.95,105.4,105.57,41161.0,105.46,105.95,105.4,105.57,41161.0
2020-06-15 11:00:00,105.52,105.68,105.18,105.46,30663.0,105.52,105.68,105.18,105.46,30663.0
2020-06-15 11:30:00,105.36,105.51,105.07,105.29,17984.0,105.36,105.51,105.07,105.29,17984.0
2020-06-15 12:00:00,105.32,105.93,105.23,105.79,26761.0,105.32,105.93,105.23,105.79,26761.0
2020-06-15 12:30:00,105.84,106.09,105.72,106.04,21216.0,105.84,106.09,105.72,106.04,21216.0
2020-06-15 13:00:00,106.04,106.28,105.95,106.01,13429.0,106.04,106.28,105.95,106.01,13429.0
2020-06-15 13:30:00,105.98,106.09,105.78,105.9,11822.0,105.98,106.09,105.78,105.9,11822.0
2020-06-15 14:00:00,105.9,107.28,105.9,106.9,28032.0,105.9,107.28,105.9,106.9,28032.0
2020-06-15 14:30:00,106.96,107.02,106.51,106.56,14508.0,106.96,107.02,106.51,106.56,14508.0
2020-06-15 15:00:00,106.57,106.74,106.11,106.11,21666.0,106.57,106.74,106.11,106.11,21666.0
2020-06-15 15:30:00,106.11,106.46,105.85,106.12,81107.0,106.11,106.46,105.85,106.12,81107.0
2020-06-16 09:30:00,109.42,110.34,107.91,109.89,102224.0,109.42,110.34,107.91,109.89,102224.0
2020-06-16 10:00:00,109.96,109.96,109.39,109.58,92834.0,109.96,109.96,109.39,109.58,92834.0
2020-06-16 10:30:00,109.69,109.9,108.58,108.69,65206.0,109.69,109.9,108.58,108.69,65206.0
2020-06-16 11:00:00,108.58,108.9,107.95,108.82,40769.0,108.58,108.9,107.95,108.82,40769.0
2020-06-16 11:30:00,108.89,109.4,108.83,109.08,23762.0,108.89,109.4,108.83,109.08,23762.0
2020-06-16 12:00:00,109.14,109.37,108.88,109.13,27037.0,109.14,109.37,108.88,109.13,27037.0
2020-06-16 12:30:00,109.1,109.63,109.09,109.55,20594.0,109.1,109.63,109.09,109.55,20594.0
2020-06-16 13:00:00,109.53,109.68,109.07,109.24,26777.0,109.53,109.68,109.07,109.24,26777.0
2020-06-16 13:30:00,109.2,109.2,108.76,108.84,22348.0,109.2,109.2,108.76,108.84,22348.0
2020-06-16 14:00:00,108.84,109.23,108.58,108.69,27530.0,108.84,109.23,108.58,108.69,27530.0
2020-06-16 14:30:00,108.76,108.95,108.56,108.68,30267.0,108.76,108.95,108.56,108.68,30267.0
2020-06-16 15:00:00,108.67,108.74,108.12,108.39,40368.0,108.67,108.74,108.12,108.39,40368.0
2020-06-16 15:30:00,108.41,108.54,107.61,108.0,129393.0,108.41,108.54,107.61,108.0,129393.0
2020-06-17 09:30:00,108.22,108.86,106.57,106.71,50673.0,108.22,108.86,106.57,106.71,50673.0
2020-06-17 10:00:00,106.65,106.82,106.0,106.0,47388.0,106.65,106.82,106.0,106.0,47388.0
2020-06-17 10:30:00,106.04,106.98,105.93,106.98,42226.0,106.04,106.98,105.93,106.98,42226.0
2020-06-17 11:00:00,107.06,107.49,106.98,107.34,28144.0,107.06,107.49,106.98,107.34,28144.0
2020-06-17 11:30:00,107.44,108.31,107.28,108.31,45064.0,107.44,108.31,107.28,108.31,45064.0
2020-06-17 12:00:00,108.28,108.32,108.02,108.18,29877.0,108.28,108.32,108.02,108.18,29877.0
2020-06-17 12:30:00,108.22,108.67,108.22,108.66,19143.0,108.22,108.67,108.22,108.66,19143.0
2020-06-17 13:00:00,108.68,108.73,108.4,108.59,14397.0,108.68,108.73,108.4,108.59,14397.0
2020-06-17 13:30:00,108.57,108.69,108.48,108.5,17042.0,108.57,108.69,108.48,108.5,17042.0
2020-06-17 14:00:00,108.5,108.63,108.17,108.39,17720.0,108.5,108.63,108.17,108.39,17720.0
2020-06-17 14:30:00,108.44,108.57,108.29,108.51,21531.0,108.44,108.57,108.29,108.51,21531.0
2020-06-17 15:00:00,108.46,108.53,107.98,108.07,40238.0,108.46,108.53,107.98,108.07,40238.0
2020-06-17 15:30:00,108.04,108.3,107.81,108.01,115204.0,108.04,108.3,107.81,108.01,115204.0
2020-06-18 09:30:00,107.24,108.8,107.24,108.18,39815.0,107.24,108.8,107.24,108.18,39815.0
2020-06-18 10:00:00,108.11,108.17,107.58,107.67,29784.0,108.11,108.17,107.58,107.67,29784.0
2020-06-18 10:30:00,107.67,108.5,107.54,108.46,25602.0,107.67,108.5,107.54,108.46,25602.0
2020-06-18 11:00:00,108.47,108.5,107.65,107.74,24982.0,108.47,108.5,107.65,107.74,24982.0
2020-06-18 11:30:00,107.72,108.06,107.52,108.04,25629.0,107.72,108.06,107.52,108.04,25629.0
2020-06-18 12:00:00,108.01,108.15,107.71,107.84,26768.0,108.01,108.15,107.71,107.84,26768.0
2020-06-18 12:30:00,107.83,108.21,107.82,108.0,36171.0,107.83,108.21,107.82,108.0,36171.0
2020-06-18 13:00:00,107.98,108.1,107.9,107.93,22070.0,107.98,108.1,107.9,107.93,22070.0
2020-06-18 13:30:00,107.95,108.3,107.95,108.23,17315.0,107.95,108.3,107.95,108.23,17315.0
2020-06-18 14:00:00,108.23,108.36,108.06,108.3,24841.0,108.23,108.36,108.06,108.3,24841.0
2020-06-18 14:30:00,108.26,108.6,108.18,108.33,39553.0,108.26,108.6,108.18,108.33,39553.0
2020-06-18 15:00:00,108.31,108.31,108.02,108.25,35304.0,108.31,108.31,108.02,108.25,35304.0
2020-06-18 15:30:00,108.24,108.48,108.16,108.33,85548.0,108.24,108.48,108.16,108.33,85548.0
2020-06-19 09:30:00,109.87,110.22,108.71,109.14,112983.0,109.87,110.22,108.71,109.14,112983.0
2020-06-19 10:00:00,108.93,109.1,108.43,108.59,55389.0,108.93,109.1,108.43,108.59,55389.0
2020-06-19 10:30:00,108.55,108.55,107.92,107.99,18812.0,108.55,108.55,107.92,107.99,18812.0
2020-06-19 11:00:00,108.0,108.22,107.85,107.95,35252.0,108.0,108.22,107.85,107.95,35252.0
2020-06-19 11:30:00,108.0,108.12,107.6,108.0,19345.0,108.0,108.12,107.6,108.0,19345.0
2020-06-19 12:00:00,107.96,107.96,107.02,107.44,15033.0,107.96,107.96,107.02,107.44,15033.0
2020-06-19 12:30:00,107.5,107.5,107.12,107.31,19349.0,107.5,107.5,107.12,107.31,19349.0
2020-06-19 13:00:00,107.37,107.54,106.84,106.98,16100.0,107.37,107.54,106.84,106.98,16100.0
2020-06-19 13:30:00,106.99,107.0,106.55,106.55,20347.0,106.99,107.0,106.55,106.55,20347.0
2020-06-19 14:00:00,106.58,106.73,106.07,106.25,57785.0,106.58,106.73,106.07,106.25,57785.0
2020-06-19 14:30:00,106.25,106.67,106.17,106.49,28867.0,106.25,106.67,106.17,106.49,28867.0
2020-06-19 15:00:00,106.45,107.42,106.41,107.01,49713.0,106.45,107.42,106.41,107.01,49713.0
2020-06-19 15:30:00,106.99,107.62,106.79,107.62,157158.0,106.99,107.62,106.79,107.62,157158.0
2020-06-22 09:30:00,107.29,107.52,106.19,106.93,40728.0,107.29,107.52,106.19,106.93,40728.0
2020-06-22 10:00:00,106.91,107.29,106.64,107.27,34854.0,106.91,107.29,106.64,107.27,34854.0
2020-06-22 10:30:00,107.28,107.28,106.33,106.33,24080.0,107.28,107.28,106.33,106.33,24080.0
2020-06-22 11:00:00,106.39,106.4,106.05,106.29,29368.0,106.39,106.4,106.05,106.29,29368.0
2020-06-22 11:30:00,106.33,106.54,106.21,106.45,22358.0,106.33,106.54,106.21,106.45,22358.0
2020-06-22 12:00:00,106.51,106.8,106.44,106.8,20668.0,106.51,106.8,106.44,106.8,20668.0
2020-06-22 12:30:00,106.79,106.91,106.7,106.73,12174.0,106.79,106.91,106.7,106.73,12174.0
2020-06-22 13:00:00,106.72,106.73,106.48,106.51,11551.0,106.72,106.73,106.48,106.51,11551.0
2020-06-22 13:30:00,106.53,106.66,106.49,106.61,13854.0,106.53,106.66,106.49,106.61,13854.0
2020-06-22 14:00:00,106.62,106.69,106.45,106.63,24875.0,106.62,106.69,106.45,106.63,24875.0
2020-06-22 14:30:00,106.64,106.65,106.24,106.44,31130.0,106.64,106.65,106.24,106.44,31130.0
2020-06-22 15:00:00,106.46,106.59,106.15,106.34,30664.0,106.46,106.59,106.15,106.34,30664.0
2020-06-22 15:30:00,106.35,106.59,106.18,106.5,91206.0,106.35,106.59,106.18,106.5,91206.0
2020-06-23 09:30:00,108.48,108.72,107.72,108.19,73194.0,108.48,108.72,107.72,108.19,73194.0
2020-06-23 10:00:00,108.18,108.43,107.7,108.3,39678.0,108.18,108.43,107.7,108.3,39678.0
2020-06-23 10:30:00,108.29,108.36,107.91,107.94,25482.0,108.29,108.36,107.91,107.94,25482.0
2020-06-23 11:00:00,107.94,108.48,107.77,108.29,33086.0,107.94,108.48,107.77,108.29,33086.0
2020-06-23 11:30:00,108.3,108.37,108.03,108.2,16384.0,108.3,108.37,108.03,108.2,16384.0
2020-06-23 12:00:00,108.24,108.73,108.24,108.65,27998.0,108.24,108.73,108.24,108.65,27998.0
2020-06-23 12:30:00,108.65,108.65,107.72,107.78,39696.0,108.65,108.65,107.72,107.78,39696.0
2020-06-23 13:00:00,107.81,108.26,107.8,107.99,14198.0,107.81,108.26,107.8,107.99,14198.0
2020-06-23 13:30:00,108.01,108.01,107.41,107.49,34335.0,108.01,108.01,107.41,107.49,34335.0
2020-06-23 14:00:00,107.53,107.53,107.16,107.27,41619.0,107.53,107.53,107.16,107.27,41619.0
2020-06-23 14:30:00,107.29,107.44,107.0,107.42,64322.0,107.29,107.44,107.0,107.42,64322.0
2020-06-23 15:00:00,107.41,107.56,106.96,107.0,70874.0,107.41,107.56,106.96,107.0,70874.0
2020-06-23 15:30:00,107.0,107.3,106.8,106.97,126625.0,107.0,107.3,106.8,106.97,126625.0
2020-06-24 09:30:00,106.32,107.56,106.32,106.56,134287.0,106.32,107.56,106.32,106.56,134287.0
2020-06-24 10:00:00,106.6,106.81,106.41,106.75,73899.0,106.6,106.81,106.41,106.75,73899.0
2020-06-24 10:30:00,106.81,106.82,105.95,106.07,50990.0,106.81,106.82,105.95,106.07,50990.0
2020-06-24 11:00:00,106.02,106.02,105.01,105.35,35369.0,106.02,106.02,105.01,105.35,35369.0
2020-06-24 11:30:00,105.32,105.69,104.86,105.35,35352.0,105.32,105.69,104.86,105.35,35352.0
2020-06-24 12:00:00,105.34,105.74,105.27,105.39,24862.0,105.34,105.74,105.27,105.39,24862.0
2020-06-24 12:30:00,105.49,105.8,105.34,105.62,13592.0,105.49,105.8,105.34,105.62,13592.0
2020-06-24 13:00:00,105.66,105.7,105.28,105.33,25313.0,105.66,105.7,105.28,105.33,25313.0
2020-06-24 13:30:00,105.34,105.34,105.08,105.17,14751.0,105.34,105.34,105.08,105.17,14751.0
2020-06-24 14:00:00,105.26,105.33,104.84,105.21,16710.0,105.26,105.33,104.84,105.21,16710.0
2020-06-24 14:30:00,105.19,105.27,104.85,105.08,24850.0,105.19,105.27,104.85,105.08,24850.0
2020-06-24 15:00:00,105.11,105.58,105.03,105.41,24813.0,105.11,105.58,105.03,105.41,24813.0
2020-06-24 15:30:00,105.45,105.52,104.95,104.96,79112.0,105.45,105.52,104.95,104.96,79112.0
2020-06-25 09:30:00,104.95,105.06,103.43,103.95,40361.0,104.95,105.06,103.43,103.95,40361.0
2020-06-25 10:00:00,103.88,104.3,103.85,104.2,48259.0,103.88,104.3,103.85,104.2,48259.0
2020-06-25 10:30:00,104.22,104.99,104.07,104.87,76955.0,104.22,104.99,104.07,104.87,76955.0
2020-06-25 11:00:00,104.84,105.26,104.5,105.06,56724.0,104.84,105.26,104.5,105.06,56724.0
2020-06-25 11:30:00,105.05,105.15,104.79,105.04,26739.0,105.05,105.15,104.79,105.04,26739.0
2020-06-25 12:00:00,105.09,105.22,105.05,105.16,27990.0,105.09,105.22,105.05,105.16,27990.0
2020-06-25 12:30:00,105.18,105.43,104.92,105.22,29615.0,105.18,105.43,104.92,105.22,29615.0
2020-06-25 13:00:00,105.25,105.31,105.03,105.21,20617.0,105.25,105.31,105.03,105.21,20617.0
2020-06-25 13:30:00,105.17,105.24,105.06,105.17,9674.0,105.17,105.24,105.06,105.17,9674.0
2020-06-25 14:00:00,105.18,105.25,105.01,105.12,18928.0,105.18,105.25,105.01,105.12,18928.0
2020-06-25 14:30:00,105.08,105.21,104.93,105.21,20184.0,105.08,105.21,104.93,105.21,20184.0
2020-06-25 15:00:00,105.17,105.84,105.08,105.68,27271.0,105.17,105.84,105.08,105.68,27271.0
2020-06-25 15:30:00,105.69,106.45,105.57,106.38,141648.0,105.69,106.45,105.57,106.38,141648.0
2020-06-26 09:30:00,107.23,107.41,105.48,105.69,39708.0,107.23,107.41,105.48,105.69,39708.0
2020-06-26 10:00:00,105.7,105.81,105.31,105.54,26202.0,105.7,105.81,105.31,105.54,26202.0
2020-06-26 10:30:00,105.54,105.6,105.19,105.48,19282.0,105.54,105.6,105.19,105.48,19282.0
2020-06-26 11:00:00,105.44,105.97,105.43,105.85,16612.0,105.44,105.97,105.43,105.85,16612.0
2020-06-26 11:30:00,105.91,106.16,105.78,106.05,11962.0,105.91,106.16,105.78,106.05,11962.0
2020-06-26 12:00:00,106.01,106.02,105.59,105.91,27444.0,106.01,106.02,105.59,105.91,27444.0
2020-06-26 12:30:00,105.9,105.93,105.63,105.89,10050.0,105.9,105.93,105.63,105.89,10050.0
2020-06-26 13:00:00,105.86,105.99,105.72,105.85,8436.0,105.86,105.99,105.72,105.85,8436.0
2020-06-26 13:30:00,105.85,106.09,105.78,105.94,8641.0,105.85,106.09,105.78,105.94,8641.0
2020-06-26 14:00:00,105.91,106.26,105.86,105.93,15368.0,105.91,106.26,105.86,105.93,15368.0
2020-06-26 14:30:00,105.96,106.13,105.71,105.8,15198.0,105.96,106.13,105.71,105.8,15198.0
2020-06-26 15:00:00,105.81,105.98,105.54,105.87,25557.0,105.81,105.98,105.54,105.87,25557.0
2020-06-26 15:30:00,105.83,106.2,105.67,105.97,64607.0,105.83,106.2,105.67,105.97,64607.0
2020-06-29 09:30:00,105.87,106.87,105.15,105.51,45462.0,105.87,106.87,105.15,105.51,45462.0
2020-06-29 10:00:00,105.51,105.86,105.1,105.79,19071.0,105.51,105.86,105.1,105.79,19071.0
2020-06-29 10:30:00,105.86,106.05,105.55,105.67,28329.0,105.86,106.05,105.55,105.67,28329.0
2020-06-29 11:00:00,105.72,106.11,105.57,106.09,12211.0,105.72,106.11,105.57,106.09,12211.0
2020-06-29 11:30:00,106.13,106.21,105.84,105.95,17117.0,106.13,106.21,105.84,105.95,17117.0
2020-06-29 12:00:00,105.99,106.15,105.9,106.0,10966.0,105.99,106.15,105.9,106.0,10966.0
2020-06-29 12:30:00,106.0,106.0,105.58,105.67,17118.0,106.0,106.0,105.58,105.67,17118.0
2020-06-29 13:00:00,105.63,105.73,105.53,105.67,8822.0,105.63,105.73,105.53,105.67,8822.0
2020-06-29 13:30:00,105.69,106.21,105.68,106.13,23278.0,105.69,106.21,105.68,106.13,23278.0
2020-06-29 14:00:00,106.14,106.18,106.02,106.13,24670.0,106.14,106.18,106.02,106.13,24670.0
2020-06-29 14:30:00,106.14,106.31,105.92,105.93,32176.0,106.14,106.31,105.92,105.93,32176.0
2020-06-29 15:00:00,105.85,105.93,105.54,105.8,19784.0,105.85,105.93,105.54,105.8,19784.0
2020-06-29 15:30:00,105.88,106.36,105.84,106.36,73571.0,105.88,106.36,105.84,106.36,73571.0
2020-06-30 09:30:00,106.62,106.8,106.27,106.31,28206.0,106.62,106.8,106.27,106.31,28206.0
2020-06-30 10:00:00,106.26,107.46,105.85,107.15,23383.0,106.26,107.46,105.85,107.15,23383.0
2020-06-30 10:30:00,107.23,107.48,107.01,107.48,21911.0,107.23,107.48,107.01,107.48,21911.0
2020-06-30 11:00:00,107.48,107.59,107.26,107.42,14441.0,107.48,107.59,107.26,107.42,14441.0
2020-06-30 11:30:00,107.43,107.47,106.5,106.62,20922.0,107.43,107.47,106.5,106.62,20922.0
2020-06-30 12:00:00,106.67,106.86,106.52,106.81,12378.0,106.67,106.86,106.52,106.81,12378.0
2020-06-30 12:30:00,106.79,106.85,106.51,106.64,14500.0,106.79,106.85,106.51,106.64,14500.0
2020-06-30 13:00:00,106.57,106.66,106.33,106.53,16905.0,106.57,106.66,106.33,106.53,16905.0
2020-06-30 13:30:00,106.55,106.6,106.38,106.51,15837.0,106.55,106.6,106.38,106.51,15837.0
2020-06-30 14:00:00,106.49,106.64,106.37,106.62,32528.0,106.49,106.64,106.37,106.62,32528.0
2020-06-30 14:30:00,106.59,106.89,106.57,106.87,24440.0,106.59,106.89,106.57,106.87,24440.0
2020-06-30 15:00:00,106.85,106.93,106.59,106.88,25661.0,106.85,106.93,106.59,106.88,25661.0
2020-06-30 15:30:00,106.88,107.55,106.88,107.37,95315.0,106.88,107.55,106.88,107.37,95315.0
2020-07-01 09:30:00,106.87,107.54,106.1,106.33,55660.0,106.87,107.54,106.1,106.33,55660.0
2020-07-01 10:00:00,106.39,107.12,106.3,106.9,36621.0,106.39,107.12,106.3,106.9,36621.0
2020-07-01 10:30:00,106.86,107.55,106.48,107.43,91186.0,106.86,107.55,106.48,107.43,91186.0
2020-07-01 11:00:00,107.43,108.13,107.33,107.49,42056.0,107.43,108.13,107.33,107.49,42056.0
2020-07-01 11:30:00,107.54,107.65,107.19,107.3,7901.0,107.54,107.65,107.19,107.3,7901.0
2020-07-01 12:00:00,107.3,107.64,107.17,107.62,11419.0,107.3,107.64,107.17,107.62,11419.0
2020-07-01 12:30:00,107.69,107.82,107.5,107.52,16496.0,107.69,107.82,107.5,107.52,16496.0
2020-07-01 13:00:00,107.48,107.6,107.36,107.59,12967.0,107.48,107.6,107.36,107.59,12967.0
2020-07-01 13:30:00,107.64,107.89,107.64,107.84,12482.0,107.64,107.89,107.64,107.84,12482.0
2020-07-01 14:00:00,107.77,107.95,107.74,107.77,16026.0,107.77,107.95,107.74,107.77,16026.0
2020-07-01 14:30:00,107.8,107.93,107.62,107.86,20804.0,107.8,107.93,107.62,107.86,20804.0
2020-07-01 15:00:00,107.84,108.2,107.83,108.15,30292.0,107.84,108.2,107.83,108.15,30292.0
2020-07-01 15:30:00,108.18,108.3,107.85,107.92,65425.0,108.18,108.3,107.85,107.92,65425.0
2020-07-02 09:30:00,108.43,109.26,108.32,109.17,35097.0,108.43,109.26,108.32,109.17,35097.0
2020-07-02 10:00:00,109.16,109.6,108.96,109.32,46015.0,109.16,109.6,108.96,109.32,46015.0
2020-07-02 10:30:00,109.35,109.92,109.15,109.15,34002.0,109.35,109.92,109.15,109.15,34002.0
2020-07-02 11:00:00,109.24,109.32,109.04,109.04,20193.0,109.24,109.32,109.04,109.04,20193.0
2020-07-02 11:30:00,109.09,109.46,109.09,109.23,13138.0,109.09,109.46,109.09,109.23,13138.0
2020-07-02 12:00:00,109.25,109.25,108.86,109.03,14577.0,109.25,109.25,108.86,109.03,14577.0
2020-07-02 12:30:00,109.04,109.08,108.89,109.07,12800.0,109.04,109.08,108.89,109.07,12800.0
2020-07-02 13:00:00,109.05,109.28,108.98,109.21,19443.0,109.05,109.28,108.98,109.21,19443.0
2020-07-02 13:30:00,109.2,109.59,109.2,109.58,29078.0,109.2,109.59,109.2,109.58,29078.0
2020-07-02 14:00:00,109.57,109.61,109.33,109.49,29033.0,109.57,109.61,109.33,109.49,29033.0
2020-07-02 14:30:00,109.47,109.55,109.09,109.21,23592.0,109.47,109.55,109.09,109.21,23592.0
2020-07-02 15:00:00,109.21,109.22,108.99,109.04,34683.0,109.21,109.22,108.99,109.04,34683.0
2020-07-02 15:30:00,109.06,109.16,108.51,108.71,99275.0,109.06,109.16,108.51,108.71,99275.0
2020-07-06 09:30:00,109.68,110.08,109.25,110.0,118259.0,109.68,110.08,109.25,110.0,118259.0
2020-07-06 10:00:00,109.99,110.47,109.65,109.82,94460.0,109.99,110.47,109.65,109.82,94460.0
2020-07-06 10:30:00,109.8,110.16,109.72,110.02,44000.0,109.8,110.16,109.72,110.02,44000.0
2020-07-06 11:00:00,110.06,110.67,109.95,110.67,65143.0,110.06,110.67,109.95,110.67,65143.0
2020-07-06 11:30:00,110.62,110.66,110.19,110.33,27483.0,110.62,110.66,110.19,110.33,27483.0
2020-07-06 12:00:00,110.36,110.41,110.07,110.23,21552.0,110.36,110.41,110.07,110.23,21552.0
2020-07-06 12:30:00,110.23,110.47,110.16,110.38,21008.0,110.23,110.47,110.16,110.38,21008.0
2020-07-06 13:00:00,110.38,110.55,110.24,110.32,47348.0,110.38,110.55,110.24,110.32,47348.0
2020-07-06 13:30:00,110.34,110.69,110.21,110.55,30283.0,110.34,110.69,110.21,110.55,30283.0
2020-07-06 14:00:00,110.54,110.55,110.23,110.4,33311.0,110.54,110.55,110.23,110.4,33311.0
2020-07-06 14:30:00,110.4,110.69,110.32,110.63,39958.0,110.4,110.69,110.32,110.63,39958.0
2020-07-06 15:00:00,110.64,110.92,110.59,110.9,63812.0,110.64,110.92,110.59,110.9,63812.0
2020-07-06 15:30:00,110.91,111.54,110.88,111.54,179536.0,110.91,111.54,110.88,111.54,179536.0
2020-07-07 09:30:00,110.93,112.8,110.7,112.61,87183.0,110.93,112.8,110.7,112.61,87183.0
2020-07-07 10:00:00,112.6,113.81,112.56,113.32,104900.0,112.6,113.81,112.56,113.32,104900.0
2020-07-07 10:30:00,113.37,114.37,113.36,114.18,142383.0,113.37,114.37,113.36,114.18,142383.0
2020-07-07 11:00:00,114.19,115.46,114.18,115.2,102073.0,114.19,115.46,114.18,115.2,102073.0
2020-07-07 11:30:00,115.29,115.29,114.81,115.13,76366.0,115.29,115.29,114.81,115.13,76366.0
2020-07-07 12:00:00,115.15,115.53,115.15,115.46,53810.0,115.15,115.53,115.15,115.46,53810.0
2020-07-07 12:30:00,115.47,115.74,115.32,115.74,75047.0,115.47,115.74,115.32,115.74,75047.0
2020-07-07 13:00:00,115.72,116.5,115.69,116.49,81341.0,115.72,116.5,115.69,116.49,81341.0
2020-07-07 13:30:00,116.53,117.0,116.42,116.78,89910.0,116.53,117.0,116.42,116.78,89910.0
2020-07-07 14:00:00,116.74,116.75,115.88,115.89,69839.0,116.74,116.75,115.88,115.89,69839.0
2020-07-07 14:30:00,115.85,116.14,115.76,116.12,32929.0,115.85,116.14,115.76,116.12,32929.0
2020-07-07 15:00:00,116.11,116.34,115.2,115.71,135439.0,116.11,116.34,115.2,115.71,135439.0
2020-07-07 15:30:00,115.69,116.02,115.33,115.88,230367.0,115.69,116.02,115.33,115.88,230367.0
2020-07-08 09:30:00,116.52,117.78,115.4,116.12,133072.0,116.52,117.78,115.4,116.12,133072.0
2020-07-08 10:00:00,116.24,116.93,115.95,116.63,81604.0,116.24,116.93,115.95,116.63,81604.0
2020-07-08 10:30:00,116.56,116.63,115.21,115.31,80393.0,116.56,116.63,115.21,115.31,80393.0
2020-07-08 11:00:00,115.31,115.31,114.26,114.37,64604.0,115.31,115.31,114.26,114.37,64604.0
2020-07-08 11:30:00,114.34,114.99,114.18,114.84,43016.0,114.34,114.99,114.18,114.84,43016.0
2020-07-08 12:00:00,114.86,115.03,114.77,114.83,34253.0,114.86,115.03,114.77,114.83,34253.0
2020-07-08 12:30:00,114.81,114.94,114.54,114.87,18944.0,114.81,114.94,114.54,114.87,18944.0
2020-07-08 13:00:00,114.82,114.88,113.98,114.14,66277.0,114.82,114.88,113.98,114.14,66277.0
2020-07-08 13:30:00,114.13,114.56,114.1,114.43,28144.0,114.13,114.56,114.1,114.43,28144.0
2020-07-08 14:00:00,114.35,114.56,114.28,114.55,35694.0,114.35,114.56,114.28,114.55,35694.0
2020-07-08 14:30:00,114.54,114.97,114.25,114.79,77898.0,114.54,114.97,114.25,114.79,77898.0
2020-07-08 15:00:00,114.68,115.23,114.68,115.19,32721.0,114.68,115.23,114.68,115.19,32721.0
2020-07-08 15:30:00,115.22,116.08,115.22,116.08,194024.0,115.22,116.08,115.22,116.08,194024.0
2020-07-09 09:30:00,116.32,117.97,115.98,117.87,126117.0,116.32,117.97,115.98,117.87,126117.0
2020-07-09 10:00:00,117.91,118.41,117.81,118.21,90020.0,117.91,118.41,117.81,118.21,90020.0
2020-07-09 10:30:00,118.18,118.2,117.23,117.46,62932.0,118.18,118.2,117.23,117.46,62932.0
2020-07-09 11:00:00,117.46,117.7,116.77,117.26,107597.0,117.46,117.7,116.77,117.26,107597.0
2020-07-09 11:30:00,117.25,117.7,117.09,117.43,88845.0,117.25,117.7,117.09,117.43,88845.0
2020-07-09 12:00:00,117.46,117.93,117.42,117.84,35537.0,117.46,117.93,117.42,117.84,35537.0
2020-07-09 12:30:00,117.84,118.46,117.84,117.93,88996.0,117.84,118.46,117.84,117.93,88996.0
2020-07-09 13:00:00,117.9,118.98,117.9,118.91,61832.0,117.9,118.98,117.9,118.91,61832.0
2020-07-09 13:30:00,118.91,119.08,118.38,118.41,35953.0,118.91,119.08,118.38,118.41,35953.0
2020-07-09 14:00:00,118.35,119.2,118.33,119.0,41225.0,118.35,119.2,118.33,119.0,41225.0
2020-07-09 14:30:00,119.0,119.27,118.54,118.57,141344.0,119.0,119.27,118.54,118.57,141344.0
2020-07-09 15:00:00,118.57,118.62,117.88,117.88,63754.0,118.57,118.62,117.88,117.88,63754.0
2020-07-09 15:30:00,117.88,118.88,117.85,118.74,155903.0,117.88,118.88,117.85,118.74,155903.0
2020-07-10 09:30:00,118.59,119.19,117.44,118.02,46448.0,118.59,119.19,117.44,118.02,46448.0
2020-07-10 10:00:00,117.99,119.11,117.96,118.97,56890.0,117.99,119.11,117.96,118.97,56890.0
2020-07-10 10:30:00,118.9,119.4,118.86,119.39,49380.0,118.9,119.4,118.86,119.39,49380.0
2020-07-10 11:00:00,119.39,119.5,119.29,119.37,51219.0,119.39,119.5,119.29,119.37,51219.0
2020-07-10 11:30:00,119.36,119.65,119.24,119.5,41800.0,119.36,119.65,119.24,119.5,41800.0
2020-07-10 12:00:00,119.51,119.59,119.3,119.34,33057.0,119.51,119.59,119.3,119.34,33057.0
2020-07-10 12:30:00,119.33,119.37,118.9,118.93,19764.0,119.33,119.37,118.9,118.93,19764.0
2020-07-10 13:00:00,118.9,119.16,118.85,119.08,19756.0,118.9,119.16,118.85,119.08,19756.0
2020-07-10 13:30:00,119.07,119.14,118.88,119.03,20442.0,119.07,119.14,118.88,119.03,20442.0
2020-07-10 14:00:00,119.05,119.11,118.9,119.11,19496.0,119.05,119.11,118.9,119.11,19496.0
2020-07-10 14:30:00,119.13,119.36,119.03,119.07,17847.0,119.13,119.36,119.03,119.07,17847.0
2020-07-10 15:00:00,119.08,119.34,119.0,119.22,23943.0,119.08,119.34,119.0,119.22,23943.0
2020-07-10 15:30:00,119.23,119.56,119.14,119.51,87539.0,119.23,119.56,119.14,119.51,87539.0
2020-07-13 09:30:00,120.38,122.78,119.48,119.73,211435.0,120.38,122.78,119.48,119.73,211435.0
2020-07-13 10:00:00,119.71,119.97,119.21,119.71,55254.0,119.71,119.97,119.21,119.71,55254.0
2020-07-13 10:30:00,119.65,119.98,119.24,119.55,50045.0,119.65,119.98,119.24,119.55,50045.0
2020-07-13 11:00:00,119.51,120.33,119.5,120.04,58083.0,119.51,120.33,119.5,120.04,58083.0
2020-07-13 11:30:00,119.99,120.66,119.86,120.58,41979.0,119.99,120.66,119.86,120.58,41979.0
2020-07-13 12:00:00,120.57,120.91,120.39,120.57,52926.0,120.57,120.91,120.39,120.57,52926.0
2020-07-13 12:30:00,120.59,120.63,120.19,120.39,40445.0,120.59,120.63,120.19,120.39,40445.0
2020-07-13 13:00:00,120.37,120.4,120.01,120.22,17936.0,120.37,120.4,120.01,120.22,17936.0
2020-07-13 13:30:00,120.23,120.27,119.77,119.95,17332.0,120.23,120.27,119.77,119.95,17332.0
2020-07-13 14:00:00,119.92,120.0,119.17,119.23,22508.0,119.92,120.0,119.17,119.23,22508.0
2020-07-13 14:30:00,119.24,119.31,118.78,118.78,43546.0,119.24,119.31,118.78,118.78,43546.0
2020-07-13 15:00:00,118.79,118.79,117.65,117.86,51519.0,118.79,118.79,117.65,117.86,51519.0
2020-07-13 15:30:00,117.84,117.9,116.2,116.52,231988.0,117.84,117.9,116.2,116.52,231988.0
2020-07-14 09:30:00,114.67,116.79,114.23,115.65,65644.0,114.67,116.79,114.23,115.65,65644.0
2020-07-14 10:00:00,115.73,117.17,115.22,117.16,60081.0,115.73,117.17,115.22,117.16,60081.0
2020-07-14 10:30:00,117.16,117.75,116.79,117.3,55127.0,117.16,117.75,116.79,117.3,55127.0
2020-07-14 11:00:00,117.29,117.35,116.49,116.77,48213.0,117.29,117.35,116.49,116.77,48213.0
2020-07-14 11:30:00,116.71,117.29,116.56,117.07,45413.0,116.71,117.29,116.56,117.07,45413.0
2020-07-14 12:00:00,117.13,117.7,116.58,117.69,26465.0,117.13,117.7,116.58,117.69,26465.0
2020-07-14 12:30:00,117.64,118.07,117.3,117.42,24716.0,117.64,118.07,117.3,117.42,24716.0
2020-07-14 13:00:00,117.51,117.97,117.31,117.85,19805.0,117.51,117.97,117.31,117.85,19805.0
2020-07-14 13:30:00,117.83,118.19,117.67,117.77,18022.0,117.83,118.19,117.67,117.77,18022.0
2020-07-14 14:00:00,117.77,118.13,117.72,118.09,18811.0,117.77,118.13,117.72,118.09,18811.0
2020-07-14 14:30:00,118.11,118.18,117.54,117.83,19488.0,118.11,118.18,117.54,117.83,19488.0
2020-07-14 15:00:00,117.77,117.86,117.1,117.7,44067.0,117.77,117.86,117.1,117.7,44067.0
2020-07-14 15:30:00,117.71,118.67,117.51,118.39,107120.0,117.71,118.67,117.51,118.39,107120.0
2020-07-15 09:30:00,118.5,119.68,118.29,119.32,50221.0,118.5,119.68,118.29,119.32,50221.0
2020-07-15 10:00:00,119.44,120.15,119.26,120.15,38634.0,119.44,120.15,119.26,120.15,38634.0
2020-07-15 10:30:00,120.18,120.88,119.86,120.47,43018.0,120.18,120.88,119.86,120.47,43018.0
2020-07-15 11:00:00,120.47,120.51,119.62,119.97,34542.0,120.47,120.51,119.62,119.97,34542.0
2020-07-15 11:30:00,120.0,120.07,119.27,119.35,21193.0,120.0,120.07,119.27,119.35,21193.0
2020-07-15 12:00:00,119.23,119.55,118.8,119.44,19225.0,119.23,119.55,118.8,119.44,19225.0
2020-07-15 12:30:00,119.48,119.57,119.02,119.54,16828.0,119.48,119.57,119.02,119.54,16828.0
2020-07-15 13:00:00,119.57,119.85,119.3,119.67,14977.0,119.57,119.85,119.3,119.67,14977.0
2020-07-15 13:30:00,119.66,120.09,119.66,119.84,15918.0,119.66,120.09,119.66,119.84,15918.0
2020-07-15 14:00:00,119.69,120.45,119.69,120.19,57243.0,119.69,120.45,119.69,120.19,57243.0
2020-07-15 14:30:00,120.18,120.49,119.93,120.07,37034.0,120.18,120.49,119.93,120.07,37034.0
2020-07-15 15:00:00,120.0,120.26,119.81,120.22,31370.0,120.0,120.26,119.81,120.22,31370.0
2020-07-15 15:30:00,120.21,120.41,120.05,120.39,108624.0,120.21,120.41,120.05,120.39,108624.0
2020-07-16 09:30:00,119.21,119.79,118.74,119.23,63330.0,119.21,119.79,118.74,119.23,63330.0
2020-07-16 10:00:00,119.23,119.24,118.34,118.5,40507.0,119.23,119.24,118.34,118.5,40507.0
2020-07-16 10:30:00,118.46,118.66,117.81,117.82,43455.0,118.46,118.66,117.81,117.82,43455.0
2020-07-16 11:00:00,117.82,118.3,117.59,118.28,37275.0,117.82,118.3,117.59,118.28,37275.0
2020-07-16 11:30:00,118.27,118.3,117.95,118.25,16558.0,118.27,118.3,117.95,118.25,16558.0
2020-07-16 12:00:00,118.24,118.52,118.2,118.52,17976.0,118.24,118.52,118.2,118.52,17976.0
2020-07-16 12:30:00,118.55,118.77,118.44,118.76,31126.0,118.55,118.77,118.44,118.76,31126.0
2020-07-16 13:00:00,118.75,119.11,118.69,119.11,20343.0,118.75,119.11,118.69,119.11,20343.0
2020-07-16 13:30:00,119.1,119.16,118.75,118.88,30005.0,119.1,119.16,118.75,118.88,30005.0
2020-07-16 14:00:00,118.87,119.24,118.87,119.07,14242.0,118.87,119.24,118.87,119.07,14242.0
2020-07-16 14:30:00,119.08,119.1,118.73,118.78,20974.0,119.08,119.1,118.73,118.78,20974.0
2020-07-16 15:00:00,118.75,119.21,118.68,119.21,21213.0,118.75,119.21,118.68,119.21,21213.0
2020-07-16 15:30:00,119.19,119.48,118.97,119.17,65488.0,119.19,119.48,118.97,119.17,65488.0
2020-07-17 09:30:00,119.98,120.99,118.58,119.28,99688.0,119.98,120.99,118.58,119.28,99688.0
2020-07-17 10:00:00,119.13,120.01,119.08,119.68,42946.0,119.13,120.01,119.08,119.68,42946.0
2020-07-17 10:30:00,119.64,120.1,119.53,119.99,76343.0,119.64,120.1,119.53,119.99,76343.0
2020-07-17 11:00:00,119.99,120.07,119.84,119.91,55069.0,119.99,120.07,119.84,119.91,55069.0
2020-07-17 11:30:00,119.9,120.69,119.89,120.69,55023.0,119.9,120.69,119.89,120.69,55023.0
2020-07-17 12:00:00,120.76,121.12,120.56,120.88,25738.0,120.76,121.12,120.56,120.88,25738.0
2020-07-17 12:30:00,120.94,121.09,120.78,120.78,21548.0,120.94,121.09,120.78,120.78,21548.0
2020-07-17 13:00:00,120.88,120.93,120.53,120.72,12307.0,120.88,120.93,120.53,120.72,12307.0
2020-07-17 13:30:00,120.71,120.92,120.54,120.57,21027.0,120.71,120.92,120.54,120.57,21027.0
2020-07-17 14:00:00,120.59,121.06,120.53,120.93,39562.0,120.59,121.06,120.53,120.93,39562.0
2020-07-17 14:30:00,120.9,121.18,120.8,121.06,18497.0,120.9,121.18,120.8,121.06,18497.0
2020-07-17 15:00:00,121.06,121.08,120.7,120.83,23064.0,121.06,121.08,120.7,120.83,23064.0
2020-07-17 15:30:00,120.83,121.04,120.7,120.91,87701.0,120.83,121.04,120.7,120.91,87701.0
2020-07-20 09:30:00,121.2,122.39,121.03,121.88,46493.0,121.2,122.39,121.03,121.88,46493.0
2020-07-20 10:00:00,121.91,123.26,121.85,123.18,57276.0,121.91,123.26,121.85,123.18,57276.0
2020-07-20 10:30:00,123.14,124.32,123.14,124.09,92796.0,123.14,124.32,123.14,124.09,92796.0
2020-07-20 11:00:00,124.2,124.31,123.34,123.52,57577.0,124.2,124.31,123.34,123.52,57577.0
2020-07-20 11:30:00,123.49,123.86,123.3,123.83,44051.0,123.49,123.86,123.3,123.83,44051.0
2020-07-20 12:00:00,123.78,124.21,123.78,124.08,33029.0,123.78,124.21,123.78,124.08,33029.0
2020-07-20 12:30:00,123.98,124.16,123.82,124.14,43791.0,123.98,124.16,123.82,124.14,43791.0
2020-07-20 13:00:00,124.13,124.27,124.03,124.16,28896.0,124.13,124.27,124.03,124.16,28896.0
2020-07-20 13:30:00,124.17,124.3,123.98,124.23,41700.0,124.17,124.3,123.98,124.23,41700.0
2020-07-20 14:00:00,124.2,124.68,124.09,124.55,28321.0,124.2,124.68,124.09,124.55,28321.0
2020-07-20 14:30:00,124.56,124.56,124.38,124.54,28107.0,124.56,124.56,124.38,124.54,28107.0
2020-07-20 15:00:00,124.48,124.71,124.46,124.68,29494.0,124.48,124.71,124.46,124.68,29494.0
2020-07-20 15:30:00,124.7,125.0,124.63,124.79,152862.0,124.7,125.0,124.63,124.79,152862.0
2020-07-21 09:30:00,125.0,125.39,124.03,124.28,88251.0,125.0,125.39,124.03,124.28,88251.0
2020-07-21 10:00:00,124.37,124.55,124.01,124.48,27400.0,124.37,124.55,124.01,124.48,27400.0
2020-07-21 10:30:00,124.5,125.18,124.31,125.14,52892.0,124.5,125.18,124.31,125.14,52892.0
2020-07-21 11:00:00,125.15,125.53,124.6,124.6,99366.0,125.15,125.53,124.6,124.6,99366.0
2020-07-21 11:30:00,124.6,124.65,123.95,124.28,44772.0,124.6,124.65,123.95,124.28,44772.0
2020-07-21 12:00:00,124.26,124.5,123.88,124.15,60129.0,124.26,124.5,123.88,124.15,60129.0
2020-07-21 12:30:00,124.12,124.22,123.94,124.04,38354.0,124.12,124.22,123.94,124.04,38354.0
2020-07-21 13:00:00,124.05,124.26,123.72,124.02,60304.0,124.05,124.26,123.72,124.02,60304.0
2020-07-21 13:30:00,124.01,124.71,124.0,124.56,44055.0,124.01,124.71,124.0,124.56,44055.0
2020-07-21 14:00:00,124.58,124.75,124.26,124.41,24732.0,124.58,124.75,124.26,124.41,24732.0
2020-07-21 14:30:00,124.43,124.83,124.32,124.81,49036.0,124.43,124.83,124.32,124.81,49036.0
2020-07-21 15:00:00,124.81,125.0,124.19,124.24,61140.0,124.81,125.0,124.19,124.24,61140.0
2020-07-21 15:30:00,124.3,124.54,123.96,124.14,208946.0,124.3,124.54,123.96,124.14,208946.0
2020-07-22 09:30:00,129.81,130.65,127.57,127.66,463769.0,129.81,130.65,127.57,127.66,463769.0
2020-07-22 10:00:00,127.66,127.7,124.04,124.17,409813.0,127.66,127.7,124.04,124.17,409813.0
2020-07-22 10:30:00,124.17,124.64,122.89,123.94,204299.0,124.17,124.64,122.89,123.94,204299.0
2020-07-22 11:00:00,123.89,125.02,123.56,124.79,125785.0,123.89,125.02,123.56,124.79,125785.0
2020-07-22 11:30:00,124.8,125.1,123.34,123.7,98257.0,124.8,125.1,123.34,123.7,98257.0
2020-07-22 12:00:00,123.7,124.08,123.41,123.5,138434.0,123.7,124.08,123.41,123.5,138434.0
2020-07-22 12:30:00,123.5,124.28,123.31,123.45,110568.0,123.5,124.28,123.31,123.45,110568.0
2020-07-22 13:00:00,123.47,123.75,123.06,123.15,91995.0,123.47,123.75,123.06,123.15,91995.0
2020-07-22 13:30:00,123.14,123.2,122.16,123.0,70789.0,123.14,123.2,122.16,123.0,70789.0
2020-07-22 14:00:00,122.98,123.12,122.47,122.87,55830.0,122.98,123.12,122.47,122.87,55830.0
2020-07-22 14:30:00,122.87,122.97,122.29,122.32,107855.0,122.87,122.97,122.29,122.32,107855.0
2020-07-22 15:00:00,122.34,122.83,121.92,121.95,273574.0,122.34,122.83,121.92,121.95,273574.0
2020-07-22 15:30:00,121.97,123.1,121.96,123.02,378967.0,121.97,123.1,121.96,123.02,378967.0
2020-07-23 09:30:00,121.31,124.86,121.31,124.34,120782.0,121.31,124.86,121.31,124.34,120782.0
2020-07-23 10:00:00,124.37,124.95,123.96,124.95,58893.0,124.37,124.95,123.96,124.95,58893.0
2020-07-23 10:30:00,124.97,125.24,124.71,124.98,83250.0,124.97,125.24,124.71,124.98,83250.0
2020-07-23 11:00:00,125.02,125.82,124.92,125.31,60015.0,125.02,125.82,124.92,125.31,60015.0
2020-07-23 11:30:00,125.29,125.64,124.91,125.15,46259.0,125.29,125.64,124.91,125.15,46259.0
2020-07-23 12:00:00,125.23,125.25,124.74,124.98,54050.0,125.23,125.25,124.74,124.98,54050.0
2020-07-23 12:30:00,124.97,125.16,124.55,124.87,51243.0,124.97,125.16,124.55,124.87,51243.0
2020-07-23 13:00:00,124.88,125.12,124.75,124.98,51601.0,124.88,125.12,124.75,124.98,51601.0
2020-07-23 13:30:00,124.95,125.03,124.05,124.68,63626.0,124.95,125.03,124.05,124.68,63626.0
2020-07-23 14:00:00,124.64,124.68,123.53,123.89,69394.0,124.64,124.68,123.53,123.89,69394.0
2020-07-23 14:30:00,123.87,124.33,123.36,123.53,98550.0,123.87,124.33,123.36,123.53,98550.0
2020-07-23 15:00:00,123.54,124.7,123.53,124.48,117661.0,123.54,124.7,123.53,124.48,117661.0
2020-07-23 15:30:00,124.45,124.74,123.72,124.2,206825.0,124.45,124.74,123.72,124.2,206825.0
2020-07-24 09:30:00,123.88,124.95,123.23,123.23,75105.0,123.88,124.95,123.23,123.23,75105.0
2020-07-24 10:00:00,123.16,124.03,122.84,123.76,39578.0,123.16,124.03,122.84,123.76,39578.0
2020-07-24 10:30:00,123.84,124.2,123.28,124.12,37418.0,123.84,124.2,123.28,124.12,37418.0
2020-07-24 11:00:00,124.11,124.23,123.73,123.84,39799.0,124.11,124.23,123.73,123.84,39799.0
2020-07-24 11:30:00,123.84,124.01,123.55,123.87,23767.0,123.84,124.01,123.55,123.87,23767.0
2020-07-24 12:00:00,123.9,123.9,123.02,123.34,23694.0,123.9,123.9,123.02,123.34,23694.0
2020-07-24 12:30:00,123.32,123.33,123.07,123.25,19536.0,123.32,123.33,123.07,123.25,19536.0
2020-07-24 13:00:00,123.28,123.45,122.92,123.13,34181.0,123.28,123.45,122.92,123.13,34181.0
2020-07-24 13:30:00,123.11,123.69,122.96,123.69,25654.0,123.11,123.69,122.96,123.69,25654.0
2020-07-24 14:00:00,123.66,123.97,123.64,123.91,30886.0,123.66,123.97,123.64,123.91,30886.0
2020-07-24 14:30:00,123.93,123.98,123.34,123.54,33594.0,123.93,123.98,123.34,123.54,33594.0
2020-07-24 15:00:00,123.49,123.68,123.14,123.29,42559.0,123.49,123.68,123.14,123.29,42559.0
2020-07-24 15:30:00,123.3,124.09,123.18,123.52,138577.0,123.3,124.09,123.18,123.52,138577.0
2020-07-27 09:30:00,123.52,124.63,123.51,124.54,45831.0,123.52,124.63,123.51,124.54,45831.0
2020-07-27 10:00:00,124.55,124.75,123.99,124.25,64297.0,124.55,124.75,123.99,124.25,64297.0
2020-07-27 10:30:00,124.26,125.0,124.25,124.75,31286.0,124.26,125.0,124.25,124.75,31286.0
2020-07-27 11:00:00,124.75,124.92,124.49,124.63,33165.0,124.75,124.92,124.49,124.63,33165.0
2020-07-27 11:30:00,124.69,124.74,124.02,124.44,36060.0,124.69,124.74,124.02,124.44,36060.0
2020-07-27 12:00:00,124.39,124.52,124.35,124.46,31331.0,124.39,124.52,124.35,124.46,31331.0
2020-07-27 12:30:00,124.46,124.52,124.34,124.47,40041.0,124.46,124.52,124.34,124.47,40041.0
2020-07-27 13:00:00,124.48,124.5,124.38,124.49,32046.0,124.48,124.5,124.38,124.49,32046.0
2020-07-27 13:30:00,124.49,124.5,124.36,124.37,33326.0,124.49,124.5,124.36,124.37,33326.0
2020-07-27 14:00:00,124.38,124.5,124.34,124.34,68515.0,124.38,124.5,124.34,124.34,68515.0
2020-07-27 14:30:00,124.36,124.43,124.04,124.13,32616.0,124.36,124.43,124.04,124.13,32616.0
2020-07-27 15:00:00,124.13,124.5,123.97,124.25,81671.0,124.13,124.5,123.97,124.25,81671.0
2020-07-27 15:30:00,124.22,124.46,123.92,124.01,122951.0,124.22,124.46,123.92,124.01,122951.0
2020-07-28 09:30:00,123.38,123.6,121.77,121.94,137709.0,123.38,123.6,121.77,121.94,137709.0
2020-07-28 10:00:00,121.95,122.23,121.78,122.06,126092.0,121.95,122.23,121.78,122.06,126092.0
2020-07-28 10:30:00,122.08,122.36,121.85,122.36,78213.0,122.08,122.36,121.85,122.36,78213.0
2020-07-28 11:00:00,122.4,122.44,122.0,122.07,101758.0,122.4,122.44,122.0,122.07,101758.0
2020-07-28 11:30:00,122.05,122.59,121.99,122.5,87895.0,122.05,122.59,121.99,122.5,87895.0
2020-07-28 12:00:00,122.5,122.7,122.37,122.57,45195.0,122.5,122.7,122.37,122.57,45195.0
2020-07-28 12:30:00,122.6,122.78,122.49,122.77,38513.0,122.6,122.78,122.49,122.77,38513.0
2020-07-28 13:00:00,122.8,123.14,122.69,123.09,44332.0,122.8,123.14,122.69,123.09,44332.0
2020-07-28 13:30:00,123.14,123.58,123.12,123.48,40246.0,123.14,123.58,123.12,123.48,40246.0
2020-07-28 14:00:00,123.48,123.57,122.9,123.05,34609.0,123.48,123.57,122.9,123.05,34609.0
2020-07-28 14:30:00,123.06,123.07,122.08,122.3,57507.0,123.06,123.07,122.08,122.3,57507.0
2020-07-28 15:00:00,122.36,122.47,122.05,122.18,61758.0,122.36,122.47,122.05,122.18,61758.0
2020-07-28 15:30:00,122.21,122.36,121.17,121.17,266272.0,122.21,122.36,121.17,121.17,266272.0
2020-07-29 09:30:00,122.68,122.85,121.76,122.29,78859.0,122.68,122.85,121.76,122.29,78859.0
2020-07-29 10:00:00,122.35,122.84,122.19,122.77,54802.0,122.35,122.84,122.19,122.77,54802.0
2020-07-29 10:30:00,122.72,123.06,122.37,122.75,92648.0,122.72,123.06,122.37,122.75,92648.0
2020-07-29 11:00:00,122.71,123.05,122.06,122.44,171158.0,122.71,123.05,122.06,122.44,171158.0
2020-07-29 11:30:00,122.37,122.88,122.15,122.22,121032.0,122.37,122.88,122.15,122.22,121032.0
2020-07-29 12:00:00,122.22,122.32,122.01,122.13,35471.0,122.22,122.32,122.01,122.13,35471.0
2020-07-29 12:30:00,122.13,122.93,122.11,122.9,156126.0,122.13,122.93,122.11,122.9,156126.0
2020-07-29 13:00:00,122.91,122.91,122.61,122.8,94623.0,122.91,122.91,122.61,122.8,94623.0
2020-07-29 13:30:00,122.8,122.8,122.62,122.67,42000.0,122.8,122.8,122.62,122.67,42000.0
2020-07-29 14:00:00,122.71,122.88,122.63,122.75,45658.0,122.71,122.88,122.63,122.75,45658.0
2020-07-29 14:30:00,122.75,123.18,122.71,122.82,146767.0,122.75,123.18,122.71,122.82,146767.0
2020-07-29 15:00:00,122.83,123.15,122.49,122.92,52727.0,122.83,123.15,122.49,122.92,52727.0
2020-07-29 15:30:00,122.95,123.1,122.61,122.7,129286.0,122.95,123.1,122.61,122.7,129286.0
2020-07-30 09:30:00,121.09,121.47,120.88,121.36,50495.0,121.09,121.47,120.88,121.36,50495.0
2020-07-30 10:00:00,121.31,121.91,120.82,121.91,64160.0,121.31,121.91,120.82,121.91,64160.0
2020-07-30 10:30:00,122.01,122.8,121.72,122.79,50077.0,122.01,122.8,121.72,122.79,50077.0
2020-07-30 11:00:00,122.85,123.42,122.7,123.26,40369.0,122.85,123.42,122.7,123.26,40369.0
2020-07-30 11:30:00,123.29,123.78,123.26,123.48,41683.0,123.29,123.78,123.26,123.48,41683.0
2020-07-30 12:00:00,123.58,123.97,123.36,123.72,38475.0,123.58,123.97,123.36,123.72,38475.0
2020-07-30 12:30:00,123.8,123.93,123.54,123.64,22934.0,123.8,123.93,123.54,123.64,22934.0
2020-07-30 13:00:00,123.65,124.32,123.65,124.14,26954.0,123.65,124.32,123.65,124.14,26954.0
2020-07-30 13:30:00,124.17,124.17,123.63,123.75,32627.0,124.17,124.17,123.63,123.75,32627.0
2020-07-30 14:00:00,123.75,123.89,123.46,123.56,27881.0,123.75,123.89,123.46,123.56,27881.0
2020-07-30 14:30:00,123.6,123.79,123.51,123.65,31880.0,123.6,123.79,123.51,123.65,31880.0
2020-07-30 15:00:00,123.68,124.12,123.44,123.99,53518.0,123.68,124.12,123.44,123.99,53518.0
2020-07-30 15:30:00,123.99,124.17,123.51,123.56,124395.0,123.99,124.17,123.51,123.56,124395.0
2020-07-31 09:30:00,123.54,124.14,122.57,124.14,81587.0,123.54,124.14,122.57,124.14,81587.0
2020-07-31 10:00:00,123.94,124.06,123.02,123.5,93257.0,123.94,124.06,123.02,123.5,93257.0
2020-07-31 10:30:00,123.42,124.5,123.42,124.1,46624.0,123.42,124.5,123.42,124.1,46624.0
2020-07-31 11:00:00,124.11,124.66,123.93,124.22,22382.0,124.11,124.66,123.93,124.22,22382.0
2020-07-31 11:30:00,124.23,124.55,123.96,124.09,31260.0,124.23,124.55,123.96,124.09,31260.0
2020-07-31 12:00:00,124.08,124.17,123.86,124.05,29403.0,124.08,124.17,123.86,124.05,29403.0
2020-07-31 12:30:00,124.03,124.03,123.49,123.56,38908.0,124.03,124.03,123.49,123.56,38908.0
2020-07-31 13:00:00,123.58,124.13,123.49,124.13,58029.0,123.58,124.13,123.49,124.13,58029.0
2020-07-31 13:30:00,124.11,124.17,123.85,123.85,24714.0,124.11,124.17,123.85,123.85,24714.0
2020-07-31 14:00:00,123.92,123.99,123.16,123.47,76257.0,123.92,123.99,123.16,123.47,76257.0
2020-07-31 14:30:00,123.39,124.22,123.38,124.22,48449.0,123.39,124.22,123.38,124.22,48449.0
2020-07-31 15:00:00,124.25,124.89,124.25,124.63,58646.0,124.25,124.89,124.25,124.63,58646.0
2020-07-31 15:30:00,124.66,125.36,124.34,125.36,174464.0,124.66,125.36,124.34,125.36,174464.0
2020-08-03 09:30:00,124.71,124.99,122.43,122.47,347383.0,124.71,124.99,122.43,122.47,347383.0
2020-08-03 10:00:00,122.47,123.2,121.69,121.71,220300.0,122.47,123.2,121.69,121.71,220300.0
2020-08-03 10:30:00,121.71,121.79,119.76,119.8,225452.0,121.71,121.79,119.76,119.8,225452.0
2020-08-03 11:00:00,119.89,120.22,119.02,119.46,252982.0,119.89,120.22,119.02,119.46,252982.0
2020-08-03 11:30:00,119.52,119.85,118.71,118.92,120539.0,119.52,119.85,118.71,118.92,120539.0
2020-08-03 12:00:00,118.98,121.73,118.4,121.6,196986.0,118.98,121.73,118.4,121.6,196986.0
2020-08-03 12:30:00,121.55,121.8,121.48,121.7,59948.0,121.55,121.8,121.48,121.7,59948.0
2020-08-03 13:00:00,121.72,122.3,121.69,122.15,78049.0,121.72,122.3,121.69,122.15,78049.0
2020-08-03 13:30:00,122.15,122.34,121.26,122.19,214614.0,122.15,122.34,121.26,122.19,214614.0
2020-08-03 14:00:00,122.15,122.33,121.88,122.26,84051.0,122.15,122.33,121.88,122.26,84051.0
2020-08-03 14:30:00,122.32,122.32,122.0,122.23,104025.0,122.32,122.32,122.0,122.23,104025.0
2020-08-03 15:00:00,122.24,122.29,121.85,122.14,167419.0,122.24,122.29,121.85,122.14,167419.0
2020-08-03 15:30:00,122.16,122.67,121.75,122.42,269187.0,122.16,122.67,121.75,122.42,269187.0
2020-08-04 09:30:00,121.81,122.39,121.11,122.37,116888.0,121.81,122.39,121.11,122.37,116888.0
2020-08-04 10:00:00,122.37,123.04,121.78,121.97,109865.0,122.37,123.04,121.78,121.97,109865.0
2020-08-04 10:30:00,121.97,122.82,121.96,122.64,82278.0,121.97,122.82,121.96,122.64,82278.0
2020-08-04 11:00:00,122.62,122.63,121.94,122.05,62189.0,122.62,122.63,121.94,122.05,62189.0
2020-08-04 11:30:00,122.09,122.23,121.79,121.92,44460.0,122.09,122.23,121.79,121.92,44460.0
2020-08-04 12:00:00,121.93,122.03,121.27,121.49,99860.0,121.93,122.03,121.27,121.49,99860.0
2020-08-04 12:30:00,121.53,121.61,121.38,121.5,113031.0,121.53,121.61,121.38,121.5,113031.0
2020-08-04 13:00:00,121.48,122.44,121.11,122.41,105954.0,121.48,122.44,121.11,122.41,105954.0
2020-08-04 13:30:00,122.44,122.9,122.34,122.87,52885.0,122.44,122.9,122.34,122.87,52885.0
2020-08-04 14:00:00,122.89,123.06,122.59,122.75,101997.0,122.89,123.06,122.59,122.75,101997.0
2020-08-04 14:30:00,122.76,123.0,122.53,122.92,89721.0,122.76,123.0,122.53,122.92,89721.0
2020-08-04 15:00:00,122.93,123.23,122.72,123.12,105090.0,122.93,123.23,122.72,123.12,105090.0
2020-08-04 15:30:00,123.12,123.44,122.82,123.38,222573.0,123.12,123.44,122.82,123.38,222573.0
2020-08-05 09:30:00,124.36,124.98,123.59,124.91,51929.0,124.36,124.98,123.59,124.91,51929.0
2020-08-05 10:00:00,124.93,125.2,124.53,125.02,43780.0,124.93,125.2,124.53,125.02,43780.0
2020-08-05 10:30:00,125.01,125.09,124.54,124.79,64010.0,125.01,125.09,124.54,124.79,64010.0
2020-08-05 11:00:00,124.87,124.94,124.37,124.4,52100.0,124.87,124.94,124.37,124.4,52100.0
2020-08-05 11:30:00,124.43,124.47,124.13,124.17,35794.0,124.43,124.47,124.13,124.17,35794.0
2020-08-05 12:00:00,124.19,124.3,124.04,124.16,36320.0,124.19,124.3,124.04,124.16,36320.0
2020-08-05 12:30:00,124.16,124.67,124.11,124.53,37847.0,124.16,124.67,124.11,124.53,37847.0
2020-08-05 13:00:00,124.55,124.64,124.41,124.45,40180.0,124.55,124.64,124.41,124.45,40180.0
2020-08-05 13:30:00,124.46,124.74,124.39,124.74,38077.0,124.46,124.74,124.39,124.74,38077.0
2020-08-05 14:00:00,124.77,125.01,124.76,124.92,49516.0,124.77,125.01,124.76,124.92,49516.0
2020-08-05 14:30:00,124.93,125.07,124.46,124.76,81823.0,124.93,125.07,124.46,124.76,81823.0
2020-08-05 15:00:00,124.85,124.93,124.73,124.89,54895.0,124.85,124.93,124.73,124.89,54895.0
2020-08-05 15:30:00,124.9,125.38,124.84,125.12,188326.0,124.9,125.38,124.84,125.12,188326.0
2020-08-06 09:30:00,125.12,125.78,124.37,125.09,49471.0,125.12,125.78,124.37,125.09,49471.0
2020-08-06 10:00:00,125.13,125.19,124.0,124.0,71893.0,125.13,125.19,124.0,124.0,71893.0
2020-08-06 10:30:00,124.0,124.12,123.65,124.05,36602.0,124.0,124.12,123.65,124.05,36602.0
2020-08-06 11:00:00,124.1,124.4,123.9,124.26,22500.0,124.1,124.4,123.9,124.26,22500.0
2020-08-06 11:30:00,124.24,124.29,123.94,124.08,25475.0,124.24,124.29,123.94,124.08,25475.0
2020-08-06 12:00:00,124.08,124.43,124.03,124.28,27664.0,124.08,124.43,124.03,124.28,27664.0
2020-08-06 12:30:00,124.27,124.42,124.14,124.42,26439.0,124.27,124.42,124.14,124.42,26439.0
2020-08-06 13:00:00,124.39,124.53,124.26,124.34,15928.0,124.39,124.53,124.26,124.34,15928.0
2020-08-06 13:30:00,124.37,124.39,124.01,124.28,20936.0,124.37,124.39,124.01,124.28,20936.0
2020-08-06 14:00:00,124.27,124.44,124.2,124.31,22792.0,124.27,124.44,124.2,124.31,22792.0
2020-08-06 14:30:00,124.33,124.49,123.9,123.93,31019.0,124.33,124.49,123.9,123.93,31019.0
2020-08-06 15:00:00,123.98,124.14,123.52,123.65,44160.0,123.98,124.14,123.52,123.65,44160.0
2020-08-06 15:30:00,123.68,123.85,123.25,123.79,179524.0,123.68,123.85,123.25,123.79,179524.0
2020-08-07 09:30:00,123.03,124.82,123.03,124.41,56021.0,123.03,124.82,123.03,124.41,56021.0
2020-08-07 10:00:00,124.4,124.54,123.76,123.97,56889.0,124.4,124.54,123.76,123.97,56889.0
2020-08-07 10:30:00,124.06,124.43,124.06,124.17,66188.0,124.06,124.43,124.06,124.17,66188.0
2020-08-07 11:00:00,124.22,124.43,123.49,123.59,57712.0,124.22,124.43,123.49,123.59,57712.0
2020-08-07 11:30:00,123.61,123.88,123.47,123.57,38749.0,123.61,123.88,123.47,123.57,38749.0
2020-08-07 12:00:00,123.55,123.58,123.11,123.55,46622.0,123.55,123.58,123.11,123.55,46622.0
2020-08-07 12:30:00,123.58,123.62,123.08,123.08,32959.0,123.58,123.62,123.08,123.08,32959.0
2020-08-07 13:00:00,122.98,123.4,122.98,123.28,32764.0,122.98,123.4,122.98,123.28,32764.0
2020-08-07 13:30:00,123.26,123.63,123.25,123.32,28027.0,123.26,123.63,123.25,123.32,28027.0
2020-08-07 14:00:00,123.27,123.56,122.92,123.0,43773.0,123.27,123.56,122.92,123.0,43773.0
2020-08-07 14:30:00,123.01,123.23,122.87,122.93,43114.0,123.01,123.23,122.87,122.93,43114.0
2020-08-07 15:00:00,122.94,123.4,122.86,123.14,51128.0,122.94,123.4,122.86,123.14,51128.0
2020-08-07 15:30:00,123.18,123.76,123.01,123.65,186927.0,123.18,123.76,123.01,123.65,186927.0
2020-08-10 09:30:00,123.93,124.35,122.62,123.29,103717.0,123.93,124.35,122.62,123.29,103717.0
2020-08-10 10:00:00,123.33,124.2,123.18,124.2,93684.0,123.33,124.2,123.18,124.2,93684.0
2020-08-10 10:30:00,124.21,124.27,123.62,124.23,141727.0,124.21,124.27,123.62,124.23,141727.0
2020-08-10 11:00:00,124.21,124.37,123.76,124.16,105519.0,124.21,124.37,123.76,124.16,105519.0
2020-08-10 11:30:00,124.18,124.46,124.06,124.31,55884.0,124.18,124.46,124.06,124.31,55884.0
2020-08-10 12:00:00,124.36,124.44,123.9,123.98,63359.0,124.36,124.44,123.9,123.98,63359.0
2020-08-10 12:30:00,123.98,124.51,123.96,124.42,35630.0,123.98,124.51,123.96,124.42,35630.0
2020-08-10 13:00:00,124.46,124.59,124.35,124.56,45605.0,124.46,124.59,124.35,124.56,45605.0
2020-08-10 13:30:00,124.53,124.55,124.05,124.14,34758.0,124.53,124.55,124.05,124.14,34758.0
2020-08-10 14:00:00,124.15,124.44,124.07,124.42,34455.0,124.15,124.44,124.07,124.42,34455.0
2020-08-10 14:30:00,124.43,124.43,124.13,124.32,98342.0,124.43,124.43,124.13,124.32,98342.0
2020-08-10 15:00:00,124.34,124.53,124.21,124.26,59245.0,124.34,124.53,124.21,124.26,59245.0
2020-08-10 15:30:00,124.27,124.71,124.14,124.69,199493.0,124.27,124.71,124.14,124.69,199493.0
2020-08-11 09:30:00,123.72,125.08,123.54,124.54,156826.0,123.72,125.08,123.54,124.54,156826.0
2020-08-11 10:00:00,124.59,125.1,124.47,125.0,109269.0,124.59,125.1,124.47,125.0,109269.0
2020-08-11 10:30:00,124.99,125.25,124.7,125.0,63714.0,124.99,125.25,124.7,125.0,63714.0
2020-08-11 11:00:00,124.98,125.13,124.73,124.98,107866.0,124.98,125.13,124.73,124.98,107866.0
2020-08-11 11:30:00,124.99,125.0,124.73,124.78,48391.0,124.99,125.0,124.73,124.78,48391.0
2020-08-11 12:00:00,124.8,125.19,124.7,125.02,92730.0,124.8,125.19,124.7,125.02,92730.0
2020-08-11 12:30:00,125.02,125.43,124.94,125.26,44924.0,125.02,125.43,124.94,125.26,44924.0
2020-08-11 13:00:00,125.28,125.32,124.88,125.08,52694.0,125.28,125.32,124.88,125.08,52694.0
2020-08-11 13:30:00,125.14,125.18,124.93,125.08,33757.0,125.14,125.18,124.93,125.08,33757.0
2020-08-11 14:00:00,125.09,125.26,124.85,124.98,43130.0,125.09,125.26,124.85,124.98,43130.0
2020-08-11 14:30:00,125.01,125.01,124.69,124.82,53640.0,125.01,125.01,124.69,124.82,53640.0
2020-08-11 15:00:00,124.83,124.9,123.73,124.34,70711.0,124.83,124.9,123.73,124.34,70711.0
2020-08-11 15:30:00,124.32,124.44,123.72,123.94,192122.0,124.32,124.44,123.72,123.94,192122.0
2020-08-12 09:30:00,124.76,125.66,124.56,125.54,86601.0,124.76,125.66,124.56,125.54,86601.0
2020-08-12 10:00:00,125.5,125.52,125.03,125.43,33818.0,125.5,125.52,125.03,125.43,33818.0
2020-08-12 10:30:00,125.34,126.22,125.25,125.92,45212.0,125.34,126.22,125.25,125.92,45212.0
2020-08-12 11:00:00,125.98,126.85,125.9,125.9,44229.0,125.98,126.85,125.9,125.9,44229.0
2020-08-12 11:30:00,125.9,125.97,125.44,125.55,51544.0,125.9,125.97,125.44,125.55,51544.0
2020-08-12 12:00:00,125.55,125.81,125.51,125.68,21994.0,125.55,125.81,125.51,125.68,21994.0
2020-08-12 12:30:00,125.66,125.72,125.11,125.11,14982.0,125.66,125.72,125.11,125.11,14982.0
2020-08-12 13:00:00,125.15,125.44,125.06,125.09,17540.0,125.15,125.44,125.06,125.09,17540.0
2020-08-12 13:30:00,125.09,125.3,124.89,125.29,23966.0,125.09,125.3,124.89,125.29,23966.0
2020-08-12 14:00:00,125.25,125.43,125.08,125.25,18199.0,125.25,125.43,125.08,125.25,18199.0
2020-08-12 14:30:00,125.24,125.25,124.98,125.11,17833.0,125.24,125.25,124.98,125.11,17833.0
2020-08-12 15:00:00,125.05,125.19,124.96,125.03,27821.0,125.05,125.19,124.96,125.03,27821.0
2020-08-12 15:30:00,125.04,125.21,124.73,124.9,83909.0,125.04,125.21,124.73,124.9,83909.0
2020-08-13 09:30:00,125.2,126.03,124.62,125.93,51933.0,125.2,126.03,124.62,125.93,51933.0
2020-08-13 10:00:00,125.95,126.17,125.13,125.68,57315.0,125.95,126.17,125.13,125.68,57315.0
2020-08-13 10:30:00,125.68,126.19,125.55,125.75,43912.0,125.68,126.19,125.55,125.75,43912.0
2020-08-13 11:00:00,125.75,125.88,125.44,125.44,17077.0,125.75,125.88,125.44,125.44,17077.0
2020-08-13 11:30:00,125.54,125.56,124.85,125.08,30467.0,125.54,125.56,124.85,125.08,30467.0
2020-08-13 12:00:00,125.13,125.41,125.09,125.24,11994.0,125.13,125.41,125.09,125.24,11994.0
2020-08-13 12:30:00,125.26,125.33,125.04,125.14,12178.0,125.26,125.33,125.04,125.14,12178.0
2020-08-13 13:00:00,125.14,125.21,124.81,124.86,16812.0,125.14,125.21,124.81,124.86,16812.0
2020-08-13 13:30:00,124.85,125.07,124.52,124.92,37705.0,124.85,125.07,124.52,124.92,37705.0
2020-08-13 14:00:00,124.98,124.98,124.52,124.75,27742.0,124.98,124.98,124.52,124.75,27742.0
2020-08-13 14:30:00,124.76,125.02,124.63,124.85,30059.0,124.76,125.02,124.63,124.85,30059.0
2020-08-13 15:00:00,124.82,125.03,124.74,125.01,42767.0,124.82,125.03,124.74,125.01,42767.0
2020-08-13 15:30:00,125.0,125.09,124.84,124.95,78205.0,125.0,125.09,124.84,124.95,78205.0
2020-08-14 09:30:00,125.51,125.52,124.73,125.1,24729.0,125.51,125.52,124.73,125.1,24729.0
2020-08-14 10:00:00,124.99,125.18,124.18,124.25,18061.0,124.99,125.18,124.18,124.25,18061.0
2020-08-14 10:30:00,124.26,124.85,124.17,124.42,25776.0,124.26,124.85,124.17,124.42,25776.0
2020-08-14 11:00:00,124.42,124.67,124.27,124.52,18895.0,124.42,124.67,124.27,124.52,18895.0
2020-08-14 11:30:00,124.45,124.6,124.39,124.39,24343.0,124.45,124.6,124.39,124.39,24343.0
2020-08-14 12:00:00,124.41,124.48,124.04,124.12,22060.0,124.41,124.48,124.04,124.12,22060.0
2020-08-14 12:30:00,124.17,124.34,124.06,124.15,18751.0,124.17,124.34,124.06,124.15,18751.0
2020-08-14 13:00:00,124.19,124.2,124.02,124.12,10757.0,124.19,124.2,124.02,124.12,10757.0
2020-08-14 13:30:00,124.15,124.16,123.76,124.02,15757.0,124.15,124.16,123.76,124.02,15757.0
2020-08-14 14:00:00,124.02,124.05,123.8,123.92,66648.0,124.02,124.05,123.8,123.92,66648.0
2020-08-14 14:30:00,123.98,124.07,123.88,123.93,20593.0,123.98,124.07,123.88,123.93,20593.0
2020-08-14 15:00:00,123.93,124.04,123.8,123.87,33169.0,123.93,124.04,123.8,123.87,33169.0
2020-08-14 15:30:00,123.85,124.03,123.57,123.85,91976.0,123.85,124.03,123.57,123.85,91976.0
2020-08-17 09:30:00,124.42,124.99,124.34,124.57,53442.0,124.42,124.99,124.34,124.57,53442.0
2020-08-17 10:00:00,124.62,124.89,124.11,124.49,61475.0,124.62,124.89,124.11,124.49,61475.0
2020-08-17 10:30:00,124.51,124.56,123.76,123.97,38473.0,124.51,124.56,123.76,123.97,38473.0
2020-08-17 11:00:00,123.9,124.09,123.42,124.03,48643.0,123.9,124.09,123.42,124.03,48643.0
2020-08-17 11:30:00,124.03,124.14,123.8,124.01,20712.0,124.03,124.14,123.8,124.01,20712.0
2020-08-17 12:00:00,124.02,124.16,123.75,123.78,20534.0,124.02,124.16,123.75,123.78,20534.0
2020-08-17 12:30:00,123.78,124.0,123.61,123.83,15844.0,123.78,124.0,123.61,123.83,15844.0
2020-08-17 13:00:00,123.87,123.92,123.6,123.65,21922.0,123.87,123.92,123.6,123.65,21922.0
2020-08-17 13:30:00,123.68,123.8,123.56,123.73,36176.0,123.68,123.8,123.56,123.73,36176.0
2020-08-17 14:00:00,123.69,123.74,123.46,123.59,21998.0,123.69,123.74,123.46,123.59,21998.0
2020-08-17 14:30:00,123.55,123.99,123.55,123.87,28512.0,123.55,123.99,123.55,123.87,28512.0
2020-08-17 15:00:00,123.87,124.03,123.76,123.98,47244.0,123.87,124.03,123.76,123.98,47244.0
2020-08-17 15:30:00,124.0,124.04,123.54,123.66,178677.0,124.0,124.04,123.54,123.66,178677.0
2020-08-18 09:30:00,124.17,126.67,123.74,126.07,352658.0,124.17,126.67,123.74,126.07,352658.0
2020-08-18 10:00:00,126.11,127.62,126.11,127.14,248845.0,126.11,127.62,126.11,127.14,248845.0
2020-08-18 10:30:00,127.23,127.42,126.58,126.9,88779.0,127.23,127.42,126.58,126.9,88779.0
2020-08-18 11:00:00,126.91,126.91,126.28,126.51,51307.0,126.91,126.91,126.28,126.51,51307.0
2020-08-18 11:30:00,126.45,126.73,126.3,126.5,28243.0,126.45,126.73,126.3,126.5,28243.0
2020-08-18 12:00:00,126.43,126.73,126.28,126.63,19862.0,126.43,126.73,126.28,126.63,19862.0
2020-08-18 12:30:00,126.64,127.18,126.6,127.18,31010.0,126.64,127.18,126.6,127.18,31010.0
2020-08-18 13:00:00,127.13,127.31,126.97,127.08,28631.0,127.13,127.31,126.97,127.08,28631.0
2020-08-18 13:30:00,127.14,127.33,127.08,127.25,24886.0,127.14,127.33,127.08,127.25,24886.0
2020-08-18 14:00:00,127.21,127.34,126.87,127.25,45016.0,127.21,127.34,126.87,127.25,45016.0
2020-08-18 14:30:00,127.28,127.28,127.05,127.07,27397.0,127.28,127.28,127.05,127.07,27397.0
2020-08-18 15:00:00,127.13,127.54,127.09,127.43,49900.0,127.13,127.54,127.09,127.43,49900.0
2020-08-18 15:30:00,127.44,127.63,127.3,127.62,144532.0,127.44,127.63,127.3,127.62,144532.0
2020-08-19 09:30:00,127.44,127.99,127.01,127.07,56253.0,127.44,127.99,127.01,127.07,56253.0
2020-08-19 10:00:00,127.07,128.56,126.7,128.53,36967.0,127.07,128.56,126.7,128.53,36967.0
2020-08-19 10:30:00,128.46,128.75,128.32,128.62,38105.0,128.46,128.75,128.32,128.62,38105.0
2020-08-19 11:00:00,128.58,128.87,128.43,128.77,23599.0,128.58,128.87,128.43,128.77,23599.0
2020-08-19 11:30:00,128.79,128.84,128.47,128.68,18450.0,128.79,128.84,128.47,128.68,18450.0
2020-08-19 12:00:00,128.66,128.73,128.12,128.18,22690.0,128.66,128.73,128.12,128.18,22690.0
2020-08-19 12:30:00,128.18,128.45,128.14,128.18,12833.0,128.18,128.45,128.14,128.18,12833.0
2020-08-19 13:00:00,128.22,128.82,128.11,128.65,21210.0,128.22,128.82,128.11,128.65,21210.0
2020-08-19 13:30:00,128.77,128.83,128.42,128.45,25792.0,128.77,128.83,128.42,128.45,25792.0
2020-08-19 14:00:00,128.41,128.41,127.77,127.97,45276.0,128.41,128.41,127.77,127.97,45276.0
2020-08-19 14:30:00,127.99,128.27,127.89,128.08,32332.0,127.99,128.27,127.89,128.08,32332.0
2020-08-19 15:00:00,128.05,128.28,127.88,128.12,46095.0,128.05,128.28,127.88,128.12,46095.0
2020-08-19 15:30:00,128.19,128.5,127.8,127.98,128598.0,128.19,128.5,127.8,127.98,128598.0
2020-08-20 09:30:00,127.67,128.3,127.04,128.3,46361.0,127.67,128.3,127.04,128.3,46361.0
2020-08-20 10:00:00,128.37,128.87,128.37,128.85,39258.0,128.37,128.87,128.37,128.85,39258.0
2020-08-20 10:30:00,128.86,129.2,127.93,129.05,45747.0,128.86,129.2,127.93,129.05,45747.0
2020-08-20 11:00:00,129.03,129.06,128.73,128.99,21436.0,129.03,129.06,128.73,128.99,21436.0
2020-08-20 11:30:00,128.98,129.15,128.73,129.05,21731.0,128.98,129.15,128.73,129.05,21731.0
2020-08-20 12:00:00,129.03,129.05,128.67,128.95,43588.0,129.03,129.05,128.67,128.95,43588.0
2020-08-20 12:30:00,128.99,129.16,128.37,128.39,49237.0,128.99,129.16,128.37,128.39,49237.0
2020-08-20 13:00:00,128.38,128.72,128.23,128.36,46081.0,128.38,128.72,128.23,128.36,46081.0
2020-08-20 13:30:00,128.36,128.47,128.28,128.37,31043.0,128.36,128.47,128.28,128.37,31043.0
2020-08-20 14:00:00,128.38,128.53,128.21,128.49,32467.0,128.38,128.53,128.21,128.49,32467.0
2020-08-20 14:30:00,128.48,128.64,128.35,128.37,31324.0,128.48,128.64,128.35,128.37,31324.0
2020-08-20 15:00:00,128.39,128.51,127.98,128.15,30996.0,128.39,128.51,127.98,128.15,30996.0
2020-08-20 15:30:00,128.14,128.32,127.85,127.85,114970.0,128.14,128.32,127.85,127.85,114970.0
2020-08-21 09:30:00,127.39,127.95,126.99,127.94,51227.0,127.39,127.95,126.99,127.94,51227.0
2020-08-21 10:00:00,127.89,128.13,127.64,127.98,36352.0,127.89,128.13,127.64,127.98,36352.0
2020-08-21 10:30:00,127.95,128.32,127.89,128.1,12740.0,127.95,128.32,127.89,128.1,12740.0
2020-08-21 11:00:00,128.05,128.11,127.8,127.98,19847.0,128.05,128.11,127.8,127.98,19847.0
2020-08-21 11:30:00,127.98,128.05,127.69,127.76,21676.0,127.98,128.05,127.69,127.76,21676.0
2020-08-21 12:00:00,127.81,128.34,127.81,128.24,7961.0,127.81,128.34,127.81,128.24,7961.0
2020-08-21 12:30:00,128.24,128.28,128.05,128.05,7173.0,128.24,128.28,128.05,128.05,7173.0
2020-08-21 13:00:00,128.13,128.19,127.86,128.11,11155.0,128.13,128.19,127.86,128.11,11155.0
2020-08-21 13:30:00,128.2,128.2,127.92,128.13,6592.0,128.2,128.2,127.92,128.13,6592.0
2020-08-21 14:00:00,128.13,128.22,128.04,128.04,13073.0,128.13,128.22,128.04,128.04,13073.0
2020-08-21 14:30:00,128.07,128.18,127.88,128.08,11830.0,128.07,128.18,127.88,128.08,11830.0
2020-08-21 15:00:00,128.13,128.35,128.02,128.15,17762.0,128.13,128.35,128.02,128.15,17762.0
2020-08-21 15:30:00,128.17,128.49,128.1,128.3,67719.0,128.17,128.49,128.1,128.3,67719.0
2020-08-24 09:30:00,129.07,129.69,128.67,129.49,59872.0,129.07,129.69,128.67,129.49,59872.0
2020-08-24 10:00:00,129.53,130.27,129.17,130.11,59245.0,129.53,130.27,129.17,130.11,59245.0
2020-08-24 10:30:00,130.1,130.2,129.44,129.44,59283.0,130.1,130.2,129.44,129.44,59283.0
2020-08-24 11:00:00,129.49,129.86,129.45,129.54,40789.0,129.49,129.86,129.45,129.54,40789.0
2020-08-24 11:30:00,129.56,129.91,129.54,129.78,26709.0,129.56,129.91,129.54,129.78,26709.0
2020-08-24 12:00:00,129.83,129.94,129.64,129.73,30548.0,129.83,129.94,129.64,129.73,30548.0
2020-08-24 12:30:00,129.72,129.84,129.63,129.79,29114.0,129.72,129.84,129.63,129.79,29114.0
2020-08-24 13:00:00,129.74,130.0,129.47,129.5,33875.0,129.74,130.0,129.47,129.5,33875.0
2020-08-24 13:30:00,129.49,129.66,129.38,129.56,21732.0,129.49,129.66,129.38,129.56,21732.0
2020-08-24 14:00:00,129.53,129.61,129.41,129.53,23138.0,129.53,129.61,129.41,129.53,23138.0
2020-08-24 14:30:00,129.55,129.57,129.35,129.47,36270.0,129.55,129.57,129.35,129.47,36270.0
2020-08-24 15:00:00,129.51,129.89,129.43,129.78,43817.0,129.51,129.89,129.43,129.78,43817.0
2020-08-24 15:30:00,129.78,129.84,129.52,129.64,123919.0,129.78,129.84,129.52,129.64,123919.0
2020-08-25 09:30:00,129.46,129.75,128.47,129.37,103769.0,129.46,129.75,128.47,129.37,103769.0
2020-08-25 10:00:00,129.48,129.48,128.46,128.85,57611.0,129.48,129.48,128.46,128.85,57611.0
2020-08-25 10:30:00,128.86,128.95,128.43,128.61,45001.0,128.86,128.95,128.43,128.61,45001.0
2020-08-25 11:00:00,128.65,128.65,128.17,128.41,114333.0,128.65,128.65,128.17,128.41,114333.0
2020-08-25 11:30:00,128.43,128.6,127.91,128.02,56551.0,128.43,128.6,127.91,128.02,56551.0
2020-08-25 12:00:00,128.0,128.1,127.8,127.81,30898.0,128.0,128.1,127.8,127.81,30898.0
2020-08-25 12:30:00,127.8,127.8,127.09,127.14,64972.0,127.8,127.8,127.09,127.14,64972.0
2020-08-25 13:00:00,127.14,127.55,127.07,127.41,65690.0,127.14,127.55,127.07,127.41,65690.0
2020-08-25 13:30:00,127.46,127.63,127.26,127.32,48976.0,127.46,127.63,127.26,127.32,48976.0
2020-08-25 14:00:00,127.31,127.46,127.23,127.29,38699.0,127.31,127.46,127.23,127.29,38699.0
2020-08-25 14:30:00,127.29,127.95,127.29,127.95,28325.0,127.29,127.95,127.29,127.95,28325.0
2020-08-25 15:00:00,127.93,128.0,127.58,127.75,49690.0,127.93,128.0,127.58,127.75,49690.0
2020-08-25 15:30:00,127.75,127.94,127.66,127.81,112439.0,127.75,127.94,127.66,127.81,112439.0
2020-08-26 09:30:00,128.36,129.22,126.5,127.3,120935.0,128.36,129.22,126.5,127.3,120935.0
2020-08-26 10:00:00,127.31,128.62,127.31,128.51,42258.0,127.31,128.62,127.31,128.51,42258.0
2020-08-26 10:30:00,128.59,128.88,128.44,128.68,28313.0,128.59,128.88,128.44,128.68,28313.0
2020-08-26 11:00:00,128.7,128.77,128.33,128.52,32883.0,128.7,128.77,128.33,128.52,32883.0
2020-08-26 11:30:00,128.53,128.87,128.53,128.57,13894.0,128.53,128.87,128.53,128.57,13894.0
2020-08-26 12:00:00,128.58,128.92,128.57,128.73,29748.0,128.58,128.92,128.57,128.73,29748.0
2020-08-26 12:30:00,128.73,128.78,128.29,128.31,27584.0,128.73,128.78,128.29,128.31,27584.0
2020-08-26 13:00:00,128.3,128.62,128.29,128.41,22810.0,128.3,128.62,128.29,128.41,22810.0
2020-08-26 13:30:00,128.4,128.53,128.31,128.46,31197.0,128.4,128.53,128.31,128.46,31197.0
2020-08-26 14:00:00,128.45,128.62,128.4,128.53,30579.0,128.45,128.62,128.4,128.53,30579.0
2020-08-26 14:30:00,128.52,128.52,128.12,128.23,36524.0,128.52,128.52,128.12,128.23,36524.0
2020-08-26 15:00:00,128.2,128.71,128.16,128.7,27897.0,128.2,128.71,128.16,128.7,27897.0
2020-08-26 15:30:00,128.71,128.99,128.55,128.94,59687.0,128.71,128.99,128.55,128.94,59687.0
2020-08-27 09:30:00,128.84,128.84,127.68,127.68,68082.0,128.84,128.84,127.68,127.68,68082.0
2020-08-27 10:00:00,127.68,128.3,127.25,128.18,57914.0,127.68,128.3,127.25,128.18,57914.0
2020-08-27 10:30:00,128.23,128.45,128.07,128.44,40546.0,128.23,128.45,128.07,128.44,40546.0
2020-08-27 11:00:00,128.45,128.49,127.69,127.78,38434.0,128.45,128.49,127.69,127.78,38434.0
2020-08-27 11:30:00,127.77,128.1,127.47,127.73,36945.0,127.77,128.1,127.47,127.73,36945.0
2020-08-27 12:00:00,127.73,127.75,127.4,127.54,30076.0,127.73,127.75,127.4,127.54,30076.0
2020-08-27 12:30:00,127.59,127.64,126.93,127.07,18482.0,127.59,127.64,126.93,127.07,18482.0
2020-08-27 13:00:00,126.92,127.51,126.92,127.48,20905.0,126.92,127.51,126.92,127.48,20905.0
2020-08-27 13:30:00,127.55,127.59,127.24,127.59,22357.0,127.55,127.59,127.24,127.59,22357.0
2020-08-27 14:00:00,127.53,127.77,127.46,127.65,31413.0,127.53,127.77,127.46,127.65,31413.0
2020-08-27 14:30:00,127.65,127.65,127.33,127.47,47222.0,127.65,127.65,127.33,127.47,47222.0
2020-08-27 15:00:00,127.47,127.99,127.33,127.83,39272.0,127.47,127.99,127.33,127.83,39272.0
2020-08-27 15:30:00,127.83,127.87,127.47,127.62,79693.0,127.83,127.87,127.47,127.62,79693.0
2020-08-28 09:30:00,128.0,128.35,127.62,128.2,26327.0,128.0,128.35,127.62,128.2,26327.0
2020-08-28 10:00:00,128.16,128.28,127.44,127.49,23186.0,128.16,128.28,127.44,127.49,23186.0
2020-08-28 10:30:00,127.52,127.63,127.04,127.11,38937.0,127.52,127.63,127.04,127.11,38937.0
2020-08-28 11:00:00,127.1,127.42,126.91,127.28,29159.0,127.1,127.42,126.91,127.28,29159.0
2020-08-28 11:30:00,127.28,127.3,127.07,127.11,21606.0,127.28,127.3,127.07,127.11,21606.0
2020-08-28 12:00:00,127.11,127.15,126.79,126.79,22881.0,127.11,127.15,126.79,126.79,22881.0
2020-08-28 12:30:00,126.79,127.11,126.7,127.09,25463.0,126.79,127.11,126.7,127.09,25463.0
2020-08-28 13:00:00,127.09,127.24,126.86,126.94,15989.0,127.09,127.24,126.86,126.94,15989.0
2020-08-28 13:30:00,126.91,127.04,126.86,126.98,24377.0,126.91,127.04,126.86,126.98,24377.0
2020-08-28 14:00:00,127.02,127.1,126.89,127.03,16738.0,127.02,127.1,126.89,127.03,16738.0
2020-08-28 14:30:00,127.0,127.09,126.82,126.86,22558.0,127.0,127.09,126.82,126.86,22558.0
2020-08-28 15:00:00,126.94,127.15,126.88,126.97,28119.0,126.94,127.15,126.88,126.97,28119.0
2020-08-28 15:30:00,126.99,127.14,126.81,126.89,76633.0,126.99,127.14,126.81,126.89,76633.0
2020-08-31 09:30:00,126.03,126.51,125.38,126.32,117827.0,126.03,126.51,125.38,126.32,117827.0
2020-08-31 10:00:00,126.32,126.52,126.13,126.32,41555.0,126.32,126.52,126.13,126.32,41555.0
2020-08-31 10:30:00,126.35,126.67,126.13,126.47,60480.0,126.35,126.67,126.13,126.47,60480.0
2020-08-31 11:00:00,126.48,126.93,126.47,126.88,75145.0,126.48,126.93,126.47,126.88,75145.0
2020-08-31 11:30:00,126.85,127.11,126.75,126.92,45852.0,126.85,127.11,126.75,126.92,45852.0
2020-08-31 12:00:00,126.91,127.11,126.53,126.58,43279.0,126.91,127.11,126.53,126.58,43279.0
2020-08-31 12:30:00,126.58,126.65,125.95,126.05,60151.0,126.58,126.65,125.95,126.05,60151.0
2020-08-31 13:00:00,126.07,126.28,125.73,125.8,44728.0,126.07,126.28,125.73,125.8,44728.0
2020-08-31 13:30:00,125.82,126.03,125.8,125.89,29848.0,125.82,126.03,125.8,125.89,29848.0
2020-08-31 14:00:00,125.87,126.12,125.79,126.04,26204.0,125.87,126.12,125.79,126.04,26204.0
2020-08-31 14:30:00,126.04,126.1,125.87,125.88,33617.0,126.04,126.1,125.87,125.88,33617.0
2020-08-31 15:00:00,125.89,125.95,125.3,125.48,77051.0,125.89,125.95,125.3,125.48,77051.0
2020-08-31 15:30:00,125.48,126.35,125.37,126.27,202435.0,125.48,126.35,125.37,126.27,202435.0
2020-09-01 09:30:00,126.16,127.21,126.01,126.74,77265.0,126.16,127.21,126.01,126.74,77265.0
2020-09-01 10:00:00,126.79,127.72,126.77,127.43,53997.0,126.79,127.72,126.77,127.43,53997.0
2020-09-01 10:30:00,127.43,127.65,127.31,127.54,47557.0,127.43,127.65,127.31,127.54,47557.0
2020-09-01 11:00:00,127.56,127.58,126.82,127.31,69360.0,127.56,127.58,126.82,127.31,69360.0
2020-09-01 11:30:00,127.36,127.67,127.04,127.11,42956.0,127.36,127.67,127.04,127.11,42956.0
2020-09-01 12:00:00,127.15,127.6,126.95,126.96,40389.0,127.15,127.6,126.95,126.96,40389.0
2020-09-01 12:30:00,126.93,127.0,126.56,126.65,36159.0,126.93,127.0,126.56,126.65,36159.0
2020-09-01 13:00:00,126.66,126.81,126.34,126.57,46501.0,126.66,126.81,126.34,126.57,46501.0
2020-09-01 13:30:00,126.58,126.91,126.5,126.61,64291.0,126.58,126.91,126.5,126.61,64291.0
2020-09-01 14:00:00,126.64,126.8,126.4,126.44,37157.0,126.64,126.8,126.4,126.44,37157.0
2020-09-01 14:30:00,126.48,126.65,126.31,126.45,36146.0,126.48,126.65,126.31,126.45,36146.0
2020-09-01 15:00:00,126.48,126.73,126.23,126.23,34728.0,126.48,126.73,126.23,126.23,34728.0
2020-09-01 15:30:00,126.28,126.68,126.26,126.6,113906.0,126.28,126.68,126.26,126.6,113906.0
2020-09-02 09:30:00,128.1,129.26,126.85,129.22,86237.0,128.1,129.26,126.85,129.22,86237.0
2020-09-02 10:00:00,129.23,129.33,127.92,129.06,76923.0,129.23,129.33,127.92,129.06,76923.0
2020-09-02 10:30:00,129.08,129.73,128.96,129.47,44356.0,129.08,129.73,128.96,129.47,44356.0
2020-09-02 11:00:00,129.53,129.68,129.05,129.21,44129.0,129.53,129.68,129.05,129.21,44129.0
2020-09-02 11:30:00,129.25,129.47,128.92,129.27,35106.0,129.25,129.47,128.92,129.27,35106.0
2020-09-02 12:00:00,129.26,129.8,129.21,129.65,27183.0,129.26,129.8,129.21,129.65,27183.0
2020-09-02 12:30:00,129.65,129.86,129.51,129.77,20791.0,129.65,129.86,129.51,129.77,20791.0
2020-09-02 13:00:00,129.8,130.04,129.64,129.74,24477.0,129.8,130.04,129.64,129.74,24477.0
2020-09-02 13:30:00,129.78,130.09,129.58,130.09,31313.0,129.78,130.09,129.58,130.09,31313.0
2020-09-02 14:00:00,130.08,130.09,129.91,130.0,18564.0,130.08,130.09,129.91,130.0,18564.0
2020-09-02 14:30:00,130.01,130.24,129.94,130.22,24591.0,130.01,130.24,129.94,130.22,24591.0
2020-09-02 15:00:00,130.22,130.98,130.22,130.56,63671.0,130.22,130.98,130.22,130.56,63671.0
2020-09-02 15:30:00,130.55,130.9,130.4,130.53,159570.0,130.55,130.9,130.4,130.53,159570.0
2020-09-03 09:30:00,128.72,129.61,127.76,128.75,142810.0,128.72,129.61,127.76,128.75,142810.0
2020-09-03 10:00:00,128.71,128.74,125.34,125.52,111432.0,128.71,128.74,125.34,125.52,111432.0
2020-09-03 10:30:00,125.53,125.99,125.01,125.55,62398.0,125.53,125.99,125.01,125.55,62398.0
2020-09-03 11:00:00,125.57,126.3,123.74,124.26,132057.0,125.57,126.3,123.74,124.26,132057.0
2020-09-03 11:30:00,124.44,125.39,124.3,124.64,44479.0,124.44,125.39,124.3,124.64,44479.0
2020-09-03 12:00:00,124.59,125.13,124.26,124.66,53457.0,124.59,125.13,124.26,124.66,53457.0
2020-09-03 12:30:00,124.63,124.81,124.07,124.37,96195.0,124.63,124.81,124.07,124.37,96195.0
2020-09-03 13:00:00,124.38,125.39,123.8,125.34,64223.0,124.38,125.39,123.8,125.34,64223.0
2020-09-03 13:30:00,125.32,125.32,124.51,125.0,58456.0,125.32,125.32,124.51,125.0,58456.0
2020-09-03 14:00:00,124.93,125.2,124.69,125.06,45260.0,124.93,125.2,124.69,125.06,45260.0
2020-09-03 14:30:00,125.08,125.24,123.93,123.93,71227.0,125.08,125.24,123.93,123.93,71227.0
2020-09-03 15:00:00,123.88,124.05,122.75,123.01,155212.0,123.88,124.05,122.75,123.01,155212.0
2020-09-03 15:30:00,122.98,124.15,122.98,124.05,239310.0,122.98,124.15,122.98,124.05,239310.0
2020-09-04 09:30:00,123.43,124.5,121.97,122.37,82648.0,123.43,124.5,121.97,122.37,82648.0
2020-09-04 10:00:00,122.43,122.71,119.83,119.93,150061.0,122.43,122.71,119.83,119.93,150061.0
2020-09-04 10:30:00,119.93,120.23,118.38,119.65,139046.0,119.93,120.23,118.38,119.65,139046.0
2020-09-04 11:00:00,119.65,119.74,118.72,118.93,37646.0,119.65,119.74,118.72,118.93,37646.0
2020-09-04 11:30:00,119.02,120.41,119.0,120.23,41287.0,119.02,120.41,119.0,120.23,41287.0
2020-09-04 12:00:00,120.3,120.52,119.41,119.98,27454.0,120.3,120.52,119.41,119.98,27454.0
2020-09-04 12:30:00,120.03,120.34,119.49,119.79,34298.0,120.03,120.34,119.49,119.79,34298.0
2020-09-04 13:00:00,119.79,119.79,119.19,119.5,31282.0,119.79,119.79,119.19,119.5,31282.0
2020-09-04 13:30:00,119.46,120.04,119.21,119.9,27036.0,119.46,120.04,119.21,119.9,27036.0
2020-09-04 14:00:00,119.9,120.38,119.57,120.32,22903.0,119.9,120.38,119.57,120.32,22903.0
2020-09-04 14:30:00,120.32,121.34,120.04,121.25,41729.0,120.32,121.34,120.04,121.25,41729.0
2020-09-04 15:00:00,121.27,121.6,120.68,121.43,47063.0,121.27,121.6,120.68,121.43,47063.0
2020-09-04 15:30:00,121.37,121.37,119.98,119.98,154090.0,121.37,121.37,119.98,119.98,154090.0
2020-09-08 09:30:00,118.18,118.83,116.4,118.44,140128.0,118.18,118.83,116.4,118.44,140128.0
2020-09-08 10:00:00,118.48,119.31,118.19,119.24,54131.0,118.48,119.31,118.19,119.24,54131.0
2020-09-08 10:30:00,119.29,119.49,118.4,118.98,45404.0,119.29,119.49,118.4,118.98,45404.0
2020-09-08 11:00:00,119.01,119.14,118.27,118.4,41002.0,119.01,119.14,118.27,118.4,41002.0
2020-09-08 11:30:00,118.36,118.46,117.91,118.36,41096.0,118.36,118.46,117.91,118.36,41096.0
2020-09-08 12:00:00,118.41,118.76,118.34,118.38,33043.0,118.41,118.76,118.34,118.38,33043.0
2020-09-08 12:30:00,118.37,119.07,118.28,119.01,31543.0,118.37,119.07,118.28,119.01,31543.0
2020-09-08 13:00:00,119.0,119.05,118.47,118.52,37351.0,119.0,119.05,118.47,118.52,37351.0
2020-09-08 13:30:00,118.47,119.14,118.39,118.92,31180.0,118.47,119.14,118.39,118.92,31180.0
2020-09-08 14:00:00,118.91,118.97,117.96,117.99,46282.0,118.91,118.97,117.96,117.99,46282.0
2020-09-08 14:30:00,118.0,118.24,117.6,118.21,52006.0,118.0,118.24,117.6,118.21,52006.0
2020-09-08 15:00:00,118.2,118.2,117.63,118.2,54059.0,118.2,118.2,117.63,118.2,54059.0
2020-09-08 15:30:00,118.24,118.45,117.17,117.47,155261.0,118.24,118.45,117.17,117.47,155261.0
2020-09-09 09:30:00,119.15,119.15,117.74,118.86,118120.0,119.15,119.15,117.74,118.86,118120.0
2020-09-09 10:00:00,118.91,119.21,118.42,118.99,52653.0,118.91,119.21,118.42,118.99,52653.0
2020-09-09 10:30:00,119.05,119.8,118.86,119.78,42604.0,119.05,119.8,118.86,119.78,42604.0
2020-09-09 11:00:00,119.71,119.89,119.27,119.66,47831.0,119.71,119.89,119.27,119.66,47831.0
2020-09-09 11:30:00,119.68,119.87,119.44,119.73,29353.0,119.68,119.87,119.44,119.73,29353.0
2020-09-09 12:00:00,119.76,120.01,119.66,119.83,21121.0,119.76,120.01,119.66,119.83,21121.0
2020-09-09 12:30:00,119.87,120.07,119.8,119.93,27306.0,119.87,120.07,119.8,119.93,27306.0
2020-09-09 13:00:00,119.96,120.11,119.53,119.84,32399.0,119.96,120.11,119.53,119.84,32399.0
2020-09-09 13:30:00,119.91,119.96,119.48,119.48,25395.0,119.91,119.96,119.48,119.48,25395.0
2020-09-09 14:00:00,119.55,120.0,119.29,119.68,35878.0,119.55,120.0,119.29,119.68,35878.0
2020-09-09 14:30:00,119.71,120.08,119.71,119.96,32888.0,119.71,120.08,119.71,119.96,32888.0
2020-09-09 15:00:00,119.91,120.4,119.91,120.38,41679.0,119.91,120.4,119.91,120.38,41679.0
2020-09-09 15:30:00,120.41,120.53,119.75,119.77,127925.0,120.41,120.53,119.75,119.77,127925.0
2020-09-10 09:30:00,120.38,121.58,120.38,120.82,61351.0,120.38,121.58,120.38,120.82,61351.0
2020-09-10 10:00:00,120.79,121.56,120.78,121.03,49516.0,120.79,121.56,120.78,121.03,49516.0
2020-09-10 10:30:00,121.07,121.47,120.36,120.59,31507.0,121.07,121.47,120.36,120.59,31507.0
2020-09-10 11:00:00,120.48,120.8,120.15,120.48,32176.0,120.48,120.8,120.15,120.48,32176.0
2020-09-10 11:30:00,120.45,120.68,120.18,120.29,33531.0,120.45,120.68,120.18,120.29,33531.0
2020-09-10 12:00:00,120.24,120.42,119.71,119.79,22684.0,120.24,120.42,119.71,119.79,22684.0
2020-09-10 12:30:00,119.85,119.93,119.37,119.78,27739.0,119.85,119.93,119.37,119.78,27739.0
2020-09-10 13:00:00,119.78,119.92,119.43,119.51,23381.0,119.78,119.92,119.43,119.51,23381.0
2020-09-10 13:30:00,119.54,119.73,119.24,119.34,23534.0,119.54,119.73,119.24,119.34,23534.0
2020-09-10 14:00:00,119.33,119.49,117.8,117.84,28716.0,119.33,119.49,117.8,117.84,28716.0
2020-09-10 14:30:00,117.98,118.64,117.88,118.54,24181.0,117.98,118.64,117.88,118.54,24181.0
2020-09-10 15:00:00,118.62,118.65,117.77,118.11,41072.0,118.62,118.65,117.77,118.11,41072.0
2020-09-10 15:30:00,118.11,118.31,117.74,118.01,160655.0,118.11,118.31,117.74,118.01,160655.0
2020-09-11 09:30:00,118.57,119.46,117.89,118.04,97529.0,118.57,119.46,117.89,118.04,97529.0
2020-09-11 10:00:00,118.18,118.87,117.81,118.47,47137.0,118.18,118.87,117.81,118.47,47137.0
2020-09-11 10:30:00,118.52,118.9,118.14,118.79,63356.0,118.52,118.9,118.14,118.79,63356.0
2020-09-11 11:00:00,118.83,119.18,118.54,118.73,30519.0,118.83,119.18,118.54,118.73,30519.0
2020-09-11 11:30:00,118.6,118.74,118.15,118.15,21564.0,118.6,118.74,118.15,118.15,21564.0
2020-09-11 12:00:00,118.11,118.26,117.81,117.94,22392.0,118.11,118.26,117.81,117.94,22392.0
2020-09-11 12:30:00,117.94,117.94,117.21,117.52,32824.0,117.94,117.94,117.21,117.52,32824.0
2020-09-11 13:00:00,117.63,117.7,116.89,117.21,34641.0,117.63,117.7,116.89,117.21,34641.0
2020-09-11 13:30:00,117.26,117.58,116.89,117.15,43650.0,117.26,117.58,116.89,117.15,43650.0
2020-09-11 14:00:00,117.12,117.78,117.05,117.25,32180.0,117.12,117.78,117.05,117.25,32180.0
2020-09-11 14:30:00,117.27,117.82,117.27,117.49,27197.0,117.27,117.82,117.27,117.49,27197.0
2020-09-11 15:00:00,117.46,118.47,117.14,118.33,61270.0,117.46,118.47,117.14,118.33,61270.0
2020-09-11 15:30:00,118.3,118.41,117.9,118.32,197995.0,118.3,118.41,117.9,118.32,197995.0
2020-09-14 09:30:00,119.22,120.58,119.03,120.39,52228.0,119.22,120.58,119.03,120.39,52228.0
2020-09-14 10:00:00,120.44,121.24,120.33,120.92,43794.0,120.44,121.24,120.33,120.92,43794.0
2020-09-14 10:30:00,120.86,121.03,120.16,120.42,42692.0,120.86,121.03,120.16,120.42,42692.0
2020-09-14 11:00:00,120.41,120.44,120.17,120.41,50658.0,120.41,120.44,120.17,120.41,50658.0
2020-09-14 11:30:00,120.37,121.15,120.15,121.15,42917.0,120.37,121.15,120.15,121.15,42917.0
2020-09-14 12:00:00,121.0,121.27,120.67,120.85,53514.0,121.0,121.27,120.67,120.85,53514.0
2020-09-14 12:30:00,120.85,121.18,120.72,121.0,39507.0,120.85,121.18,120.72,121.0,39507.0
2020-09-14 13:00:00,121.09,121.17,120.53,120.9,29896.0,121.09,121.17,120.53,120.9,29896.0
2020-09-14 13:30:00,120.95,121.34,120.52,120.97,50160.0,120.95,121.34,120.52,120.97,50160.0
2020-09-14 14:00:00,120.97,121.43,120.86,121.19,37717.0,120.97,121.43,120.86,121.19,37717.0
2020-09-14 14:30:00,121.24,121.25,120.83,121.19,52531.0,121.24,121.25,120.83,121.19,52531.0
2020-09-14 15:00:00,121.19,121.3,120.95,121.26,67700.0,121.19,121.3,120.95,121.26,67700.0
2020-09-14 15:30:00,121.26,121.42,120.99,121.0,159344.0,121.26,121.42,120.99,121.0,159344.0
2020-09-15 09:30:00,121.36,122.69,120.81,122.62,137064.0,121.36,122.69,120.81,122.62,137064.0
2020-09-15 10:00:00,122.62,122.62,121.43,121.96,47950.0,122.62,122.62,121.43,121.96,47950.0
2020-09-15 10:30:00,122.05,122.07,121.31,122.01,35035.0,122.05,122.07,121.31,122.01,35035.0
2020-09-15 11:00:00,122.01,122.34,121.95,122.17,26708.0,122.01,122.34,121.95,122.17,26708.0
2020-09-15 11:30:00,122.11,122.64,122.1,122.44,22261.0,122.11,122.64,122.1,122.44,22261.0
2020-09-15 12:00:00,122.45,123.01,122.45,122.83,32602.0,122.45,123.01,122.45,122.83,32602.0
2020-09-15 12:30:00,122.86,123.22,122.84,123.05,34230.0,122.86,123.22,122.84,123.05,34230.0
2020-09-15 13:00:00,123.02,123.26,122.97,123.12,29944.0,123.02,123.26,122.97,123.12,29944.0
2020-09-15 13:30:00,123.09,123.17,122.9,122.97,26047.0,123.09,123.17,122.9,122.97,26047.0
2020-09-15 14:00:00,123.0,123.06,122.69,122.87,45697.0,123.0,123.06,122.69,122.87,45697.0
2020-09-15 14:30:00,122.87,123.05,122.68,122.96,26821.0,122.87,123.05,122.68,122.96,26821.0
2020-09-15 15:00:00,123.0,123.03,122.4,122.89,48928.0,123.0,123.03,122.4,122.89,48928.0
2020-09-15 15:30:00,122.88,123.02,122.45,122.78,145796.0,122.88,123.02,122.45,122.78,145796.0
2020-09-16 09:30:00,122.46,123.02,121.96,122.39,69252.0,122.46,123.02,121.96,122.39,69252.0
2020-09-16 10:00:00,122.42,122.68,122.22,122.5,26942.0,122.42,122.68,122.22,122.5,26942.0
2020-09-16 10:30:00,122.46,122.47,121.81,122.17,25539.0,122.46,122.47,121.81,122.17,25539.0
2020-09-16 11:00:00,122.17,123.11,122.17,123.0,31351.0,122.17,123.11,122.17,123.0,31351.0
2020-09-16 11:30:00,123.0,123.19,122.86,122.86,26836.0,123.0,123.19,122.86,122.86,26836.0
2020-09-16 12:00:00,122.92,122.97,122.31,122.43,42140.0,122.92,122.97,122.31,122.43,42140.0
2020-09-16 12:30:00,122.41,122.46,121.91,122.22,45834.0,122.41,122.46,121.91,122.22,45834.0
2020-09-16 13:00:00,122.19,122.27,121.82,121.82,22582.0,122.19,122.27,121.82,121.82,22582.0
2020-09-16 13:30:00,121.85,121.98,121.54,121.98,22568.0,121.85,121.98,121.54,121.98,22568.0
2020-09-16 14:00:00,122.01,122.43,121.63,122.27,31545.0,122.01,122.43,121.63,122.27,31545.0
2020-09-16 14:30:00,122.29,122.5,121.6,121.65,52409.0,122.29,122.5,121.6,121.65,52409.0
2020-09-16 15:00:00,121.7,121.85,121.06,121.13,54561.0,121.7,121.85,121.06,121.13,54561.0
2020-09-16 15:30:00,121.13,121.43,120.71,120.83,110378.0,121.13,121.43,120.71,120.83,110378.0
2020-09-17 09:30:00,117.67,119.15,117.43,118.47,186850.0,117.67,119.15,117.43,118.47,186850.0
2020-09-17 10:00:00,118.54,119.22,118.37,118.74,44137.0,118.54,119.22,118.37,118.74,44137.0
2020-09-17 10:30:00,118.69,119.68,118.64,119.45,54631.0,118.69,119.68,118.64,119.45,54631.0
2020-09-17 11:00:00,119.47,120.32,119.42,120.04,36215.0,119.47,120.32,119.42,120.04,36215.0
2020-09-17 11:30:00,120.17,120.4,118.74,118.87,76757.0,120.17,120.4,118.74,118.87,76757.0
2020-09-17 12:00:00,118.81,119.03,118.24,118.72,32951.0,118.81,119.03,118.24,118.72,32951.0
2020-09-17 12:30:00,118.72,119.26,118.63,119.09,45993.0,118.72,119.26,118.63,119.09,45993.0
2020-09-17 13:00:00,119.27,119.87,119.21,119.87,26749.0,119.27,119.87,119.21,119.87,26749.0
2020-09-17 13:30:00,119.86,120.17,119.84,119.94,35815.0,119.86,120.17,119.84,119.94,35815.0
2020-09-17 14:00:00,119.98,120.18,119.44,119.44,34227.0,119.98,120.18,119.44,119.44,34227.0
2020-09-17 14:30:00,119.43,119.74,119.18,119.58,34648.0,119.43,119.74,119.18,119.58,34648.0
2020-09-17 15:00:00,119.6,120.1,119.38,119.64,39054.0,119.6,120.1,119.38,119.64,39054.0
2020-09-17 15:30:00,119.61,120.29,119.6,119.98,133079.0,119.61,120.29,119.6,119.98,133079.0
2020-09-18 09:30:00,120.31,121.5,120.3,121.2,172351.0,120.31,121.5,120.3,121.2,172351.0
2020-09-18 10:00:00,121.19,121.93,121.04,121.23,50774.0,121.19,121.93,121.04,121.23,50774.0
2020-09-18 10:30:00,121.23,121.32,119.98,120.19,46195.0,121.23,121.32,119.98,120.19,46195.0
2020-09-18 11:00:00,120.23,120.26,119.13,119.13,48264.0,120.23,120.26,119.13,119.13,48264.0
2020-09-18 11:30:00,119.16,119.16,118.61,118.88,77557.0,119.16,119.16,118.61,118.88,77557.0
2020-09-18 12:00:00,118.83,119.24,118.61,118.79,27827.0,118.83,119.24,118.61,118.79,27827.0
2020-09-18 12:30:00,118.83,118.86,118.28,118.72,49797.0,118.83,118.86,118.28,118.72,49797.0
2020-09-18 13:00:00,118.66,118.95,118.26,118.26,22444.0,118.66,118.95,118.26,118.26,22444.0
2020-09-18 13:30:00,118.19,118.75,118.02,118.68,21796.0,118.19,118.75,118.02,118.68,21796.0
2020-09-18 14:00:00,118.65,118.66,118.33,118.39,48468.0,118.65,118.66,118.33,118.39,48468.0
2020-09-18 14:30:00,118.37,118.45,118.2,118.44,37541.0,118.37,118.45,118.2,118.44,37541.0
2020-09-18 15:00:00,118.43,118.5,118.05,118.44,63342.0,118.43,118.5,118.05,118.44,63342.0
2020-09-18 15:30:00,118.4,118.51,117.65,118.02,177842.0,118.4,118.51,117.65,118.02,177842.0
2020-09-21 09:30:00,116.99,117.14,115.12,116.43,114680.0,116.99,117.14,115.12,116.43,114680.0
2020-09-21 10:00:00,116.38,116.42,115.0,115.05,45023.0,116.38,116.42,115.0,115.05,45023.0
2020-09-21 10:30:00,114.98,115.68,114.93,115.65,42360.0,114.98,115.68,114.93,115.65,42360.0
2020-09-21 11:00:00,115.66,115.94,115.05,115.45,23549.0,115.66,115.94,115.05,115.45,23549.0
2020-09-21 11:30:00,115.45,115.89,115.21,115.79,21911.0,115.45,115.89,115.21,115.79,21911.0
2020-09-21 12:00:00,115.85,116.08,115.64,115.85,23389.0,115.85,116.08,115.64,115.85,23389.0
2020-09-21 12:30:00,115.93,116.07,115.47,115.57,25051.0,115.93,116.07,115.47,115.57,25051.0
2020-09-21 13:00:00,115.64,115.94,115.41,115.75,22777.0,115.64,115.94,115.41,115.75,22777.0
2020-09-21 13:30:00,115.76,115.86,115.08,115.31,32672.0,115.76,115.86,115.08,115.31,32672.0
2020-09-21 14:00:00,115.28,115.55,115.01,115.32,44882.0,115.28,115.55,115.01,115.32,44882.0
2020-09-21 14:30:00,115.27,115.46,114.89,115.45,41113.0,115.27,115.46,114.89,115.45,41113.0
2020-09-21 15:00:00,115.39,116.43,115.36,116.41,43077.0,115.39,116.43,115.36,116.41,43077.0
2020-09-21 15:30:00,116.38,117.11,116.37,116.98,177630.0,116.38,117.11,116.37,116.98,177630.0
2020-09-22 09:30:00,116.85,118.31,116.51,118.31,84344.0,116.85,118.31,116.51,118.31,84344.0
2020-09-22 10:00:00,118.31,118.73,117.96,118.02,69265.0,118.31,118.73,117.96,118.02,69265.0
2020-09-22 10:30:00,117.99,118.91,117.99,118.14,29537.0,117.99,118.91,117.99,118.14,29537.0
2020-09-22 11:00:00,118.19,118.52,117.92,118.4,18915.0,118.19,118.52,117.92,118.4,18915.0
2020-09-22 11:30:00,118.42,118.91,118.16,118.87,45711.0,118.42,118.91,118.16,118.87,45711.0
2020-09-22 12:00:00,118.85,119.0,118.7,118.91,21807.0,118.85,119.0,118.7,118.91,21807.0
2020-09-22 12:30:00,118.93,119.02,118.53,118.72,35679.0,118.93,119.02,118.53,118.72,35679.0
2020-09-22 13:00:00,118.72,119.29,118.6,119.29,12871.0,118.72,119.29,118.6,119.29,12871.0
2020-09-22 13:30:00,119.3,119.66,119.14,119.4,25744.0,119.3,119.66,119.14,119.4,25744.0
2020-09-22 14:00:00,119.43,119.65,119.31,119.31,24317.0,119.43,119.65,119.31,119.31,24317.0
2020-09-22 14:30:00,119.34,119.37,118.88,119.31,25356.0,119.34,119.37,118.88,119.31,25356.0
2020-09-22 15:00:00,119.3,119.98,119.28,119.91,32525.0,119.3,119.98,119.28,119.91,32525.0
2020-09-22 15:30:00,119.86,120.64,119.69,120.05,139156.0,119.86,120.64,119.69,120.05,139156.0
2020-09-23 09:30:00,120.05,120.64,118.96,119.58,42476.0,120.05,120.64,118.96,119.58,42476.0
2020-09-23 10:00:00,119.66,119.84,119.13,119.36,26942.0,119.66,119.84,119.13,119.36,26942.0
2020-09-23 10:30:00,119.36,120.19,119.34,119.94,19076.0,119.36,120.19,119.34,119.94,19076.0
2020-09-23 11:00:00,119.97,120.11,119.28,119.32,33018.0,119.97,120.11,119.28,119.32,33018.0
2020-09-23 11:30:00,119.27,119.34,118.93,118.99,12379.0,119.27,119.34,118.93,118.99,12379.0
2020-09-23 12:00:00,119.01,119.27,118.96,119.27,17819.0,119.01,119.27,118.96,119.27,17819.0
2020-09-23 12:30:00,119.23,119.52,119.13,119.45,12463.0,119.23,119.52,119.13,119.45,12463.0
2020-09-23 13:00:00,119.42,119.57,119.17,119.25,21074.0,119.42,119.57,119.17,119.25,21074.0
2020-09-23 13:30:00,119.23,119.4,118.84,118.93,14395.0,119.23,119.4,118.84,118.93,14395.0
2020-09-23 14:00:00,118.93,118.94,118.42,118.63,19485.0,118.93,118.94,118.42,118.63,19485.0
2020-09-23 14:30:00,118.63,118.84,118.36,118.41,14670.0,118.63,118.84,118.36,118.41,14670.0
2020-09-23 15:00:00,118.33,119.24,117.99,119.17,51959.0,118.33,119.24,117.99,119.17,51959.0
2020-09-23 15:30:00,119.15,119.29,118.28,118.59,110593.0,119.15,119.29,118.28,118.59,110593.0
2020-09-24 09:30:00,117.5,118.03,116.96,117.44,59126.0,117.5,118.03,116.96,117.44,59126.0
2020-09-24 10:00:00,117.46,118.26,117.45,117.68,18158.0,117.46,118.26,117.45,117.68,18158.0
2020-09-24 10:30:00,117.61,118.02,117.05,117.92,28346.0,117.61,118.02,117.05,117.92,28346.0
2020-09-24 11:00:00,117.97,118.57,117.56,118.57,16939.0,117.97,118.57,117.56,118.57,16939.0
2020-09-24 11:30:00,118.61,118.72,118.26,118.59,10801.0,118.61,118.72,118.26,118.59,10801.0
2020-09-24 12:00:00,118.67,118.94,118.46,118.85,9981.0,118.67,118.94,118.46,118.85,9981.0
2020-09-24 12:30:00,118.8,118.92,118.56,118.91,17729.0,118.8,118.92,118.56,118.91,17729.0
2020-09-24 13:00:00,118.88,119.34,118.86,119.3,21996.0,118.88,119.34,118.86,119.3,21996.0
2020-09-24 13:30:00,119.28,119.4,119.08,119.08,7969.0,119.28,119.4,119.08,119.08,7969.0
2020-09-24 14:00:00,119.13,119.13,118.42,118.5,12573.0,119.13,119.13,118.42,118.5,12573.0
2020-09-24 14:30:00,118.51,119.13,118.28,118.28,17271.0,118.51,119.13,118.28,118.28,17271.0
2020-09-24 15:00:00,118.37,118.44,117.88,118.05,17664.0,118.37,118.44,117.88,118.05,17664.0
2020-09-24 15:30:00,118.03,118.5,117.83,118.24,63066.0,118.03,118.5,117.83,118.24,63066.0
2020-09-25 09:30:00,118.0,118.55,117.62,118.15,26015.0,118.0,118.55,117.62,118.15,26015.0
2020-09-25 10:00:00,118.25,118.86,117.83,118.76,11352.0,118.25,118.86,117.83,118.76,11352.0
2020-09-25 10:30:00,118.62,119.36,118.59,118.87,13416.0,118.62,119.36,118.59,118.87,13416.0
2020-09-25 11:00:00,119.03,119.66,118.84,119.64,15098.0,119.03,119.66,118.84,119.64,15098.0
2020-09-25 11:30:00,119.61,119.85,119.3,119.59,41100.0,119.61,119.85,119.3,119.59,41100.0
2020-09-25 12:00:00,119.59,119.82,119.45,119.71,16359.0,119.59,119.82,119.45,119.71,16359.0
2020-09-25 12:30:00,119.74,119.74,119.35,119.66,14003.0,119.74,119.74,119.35,119.66,14003.0
2020-09-25 13:00:00,119.67,119.79,119.45,119.49,14035.0,119.67,119.79,119.45,119.49,14035.0
2020-09-25 13:30:00,119.59,119.71,119.51,119.65,10520.0,119.59,119.71,119.51,119.65,10520.0
2020-09-25 14:00:00,119.64,119.92,119.59,119.82,15053.0,119.64,119.92,119.59,119.82,15053.0
2020-09-25 14:30:00,119.81,120.27,119.74,120.21,10974.0,119.81,120.27,119.74,120.21,10974.0
2020-09-25 15:00:00,120.25,120.83,120.23,120.61,21674.0,120.25,120.83,120.23,120.61,21674.0
2020-09-25 15:30:00,120.58,120.59,120.12,120.19,62848.0,120.58,120.59,120.12,120.19,62848.0
2020-09-28 09:30:00,121.8,122.29,121.19,121.52,27345.0,121.8,122.29,121.19,121.52,27345.0
2020-09-28 10:00:00,121.41,121.95,121.04,121.73,29002.0,121.41,121.95,121.04,121.73,29002.0
2020-09-28 10:30:00,121.6,121.94,120.55,120.75,26003.0,121.6,121.94,120.55,120.75,26003.0
2020-09-28 11:00:00,120.74,121.26,120.65,121.18,23328.0,120.74,121.26,120.65,121.18,23328.0
2020-09-28 11:30:00,121.16,121.39,120.78,120.96,41646.0,121.16,121.39,120.78,120.96,41646.0
2020-09-28 12:00:00,120.92,121.21,120.84,120.97,22622.0,120.92,121.21,120.84,120.97,22622.0
2020-09-28 12:30:00,121.07,121.31,121.02,121.1,17824.0,121.07,121.31,121.02,121.1,17824.0
2020-09-28 13:00:00,121.12,121.49,120.99,121.46,31112.0,121.12,121.49,120.99,121.46,31112.0
2020-09-28 13:30:00,121.44,121.62,121.42,121.55,40713.0,121.44,121.62,121.42,121.55,40713.0
2020-09-28 14:00:00,121.56,121.7,121.41,121.62,18929.0,121.56,121.7,121.41,121.62,18929.0
2020-09-28 14:30:00,121.6,121.68,121.06,121.36,48751.0,121.6,121.68,121.06,121.36,48751.0
2020-09-28 15:00:00,121.41,121.41,120.95,121.12,50594.0,121.41,121.41,120.95,121.12,50594.0
2020-09-28 15:30:00,121.14,121.75,120.69,121.7,121698.0,121.14,121.75,120.69,121.7,121698.0
2020-09-29 09:30:00,121.89,122.06,121.11,121.27,51117.0,121.89,122.06,121.11,121.27,51117.0
2020-09-29 10:00:00,121.35,121.79,121.14,121.44,47869.0,121.35,121.79,121.14,121.44,47869.0
2020-09-29 10:30:00,121.37,121.43,120.58,120.78,30344.0,121.37,121.43,120.58,120.78,30344.0
2020-09-29 11:00:00,120.75,121.11,120.6,120.96,20737.0,120.75,121.11,120.6,120.96,20737.0
2020-09-29 11:30:00,120.98,121.19,120.69,120.73,24729.0,120.98,121.19,120.69,120.73,24729.0
2020-09-29 12:00:00,120.73,121.24,120.16,121.24,82338.0,120.73,121.24,120.16,121.24,82338.0
2020-09-29 12:30:00,121.26,121.69,121.12,121.56,15399.0,121.26,121.69,121.12,121.56,15399.0
2020-09-29 13:00:00,121.58,121.58,120.69,121.03,39987.0,121.58,121.58,120.69,121.03,39987.0
2020-09-29 13:30:00,120.98,121.28,120.96,121.17,9998.0,120.98,121.28,120.96,121.17,9998.0
2020-09-29 14:00:00,121.13,121.28,121.06,121.23,9171.0,121.13,121.28,121.06,121.23,9171.0
2020-09-29 14:30:00,121.23,121.4,121.15,121.24,11573.0,121.23,121.4,121.15,121.24,11573.0
2020-09-29 15:00:00,121.27,121.31,120.96,121.0,15862.0,121.27,121.31,120.96,121.0,15862.0
2020-09-29 15:30:00,121.0,121.12,120.59,120.66,86599.0,121.0,121.12,120.59,120.66,86599.0
2020-09-30 09:30:00,120.43,121.42,120.12,121.38,27377.0,120.43,121.42,120.12,121.38,27377.0
2020-09-30 10:00:00,121.45,121.73,120.79,121.44,19417.0,121.45,121.73,120.79,121.44,19417.0
2020-09-30 10:30:00,121.38,121.85,121.36,121.7,39247.0,121.38,121.85,121.36,121.7,39247.0
2020-09-30 11:00:00,121.82,121.82,121.1,121.1,25689.0,121.82,121.82,121.1,121.1,25689.0
2020-09-30 11:30:00,121.1,121.51,121.01,121.15,27545.0,121.1,121.51,121.01,121.15,27545.0
2020-09-30 12:00:00,121.15,121.37,120.65,121.34,66598.0,121.15,121.37,120.65,121.34,66598.0
2020-09-30 12:30:00,121.25,121.29,120.9,121.0,12615.0,121.25,121.29,120.9,121.0,12615.0
2020-09-30 13:00:00,120.96,121.12,120.62,121.11,57023.0,120.96,121.12,120.62,121.11,57023.0
2020-09-30 13:30:00,121.11,121.63,120.89,121.63,90446.0,121.11,121.63,120.89,121.63,90446.0
2020-09-30 14:00:00,121.63,121.89,121.15,121.46,57266.0,121.63,121.89,121.15,121.46,57266.0
2020-09-30 14:30:00,121.38,121.39,119.9,120.71,56383.0,121.38,121.39,119.9,120.71,56383.0
2020-09-30 15:00:00,120.67,120.73,119.64,120.05,48473.0,120.67,120.73,119.64,120.05,48473.0
2020-09-30 15:30:00,120.03,120.8,119.85,120.33,115665.0,120.03,120.8,119.85,120.33,115665.0
2020-10-01 09:30:00,121.49,122.06,120.96,121.27,101052.0,121.49,122.06,120.96,121.27,101052.0
2020-10-01 10:00:00,121.2,121.57,120.61,120.66,65940.0,121.2,121.57,120.61,120.66,65940.0
2020-10-01 10:30:00,120.62,120.91,119.89,120.16,62436.0,120.62,120.91,119.89,120.16,62436.0
2020-10-01 11:00:00,120.22,120.37,119.88,120.22,59201.0,120.22,120.37,119.88,120.22,59201.0
2020-10-01 11:30:00,120.27,120.55,119.71,119.93,47089.0,120.27,120.55,119.71,119.93,47089.0
2020-10-01 12:00:00,119.92,120.17,119.73,119.95,32662.0,119.92,120.17,119.73,119.95,32662.0
2020-10-01 12:30:00,119.95,120.04,119.63,119.83,37387.0,119.95,120.04,119.63,119.83,37387.0
2020-10-01 13:00:00,119.85,120.04,119.61,119.62,36112.0,119.85,120.04,119.61,119.62,36112.0
2020-10-01 13:30:00,119.6,119.65,119.06,119.19,83395.0,119.6,119.65,119.06,119.19,83395.0
2020-10-01 14:00:00,119.19,119.34,118.11,118.42,94629.0,119.19,119.34,118.11,118.42,94629.0
2020-10-01 14:30:00,118.42,119.6,118.34,119.52,45806.0,118.42,119.6,118.34,119.52,45806.0
2020-10-01 15:00:00,119.51,119.58,118.9,118.92,53553.0,119.51,119.58,118.9,118.92,53553.0
2020-10-01 15:30:00,118.95,119.09,118.33,118.79,214636.0,118.95,119.09,118.33,118.79,214636.0
2020-10-02 09:30:00,117.94,119.07,116.97,119.07,72705.0,117.94,119.07,116.97,119.07,72705.0
2020-10-02 10:00:00,119.07,119.47,118.86,119.16,39257.0,119.07,119.47,118.86,119.16,39257.0
2020-10-02 10:30:00,119.15,119.21,118.7,119.0,20477.0,119.15,119.21,118.7,119.0,20477.0
2020-10-02 11:00:00,118.91,118.99,118.45,118.74,26833.0,118.91,118.99,118.45,118.74,26833.0
2020-10-02 11:30:00,118.68,118.68,117.7,117.88,29763.0,118.68,118.68,117.7,117.88,29763.0
2020-10-02 12:00:00,117.79,118.83,117.28,118.51,44051.0,117.79,118.83,117.28,118.51,44051.0
2020-10-02 12:30:00,118.61,118.67,118.12,118.27,31056.0,118.61,118.67,118.12,118.27,31056.0
2020-10-02 13:00:00,118.24,118.39,117.62,118.16,34364.0,118.24,118.39,117.62,118.16,34364.0
2020-10-02 13:30:00,118.1,118.43,117.84,118.32,26308.0,118.1,118.43,117.84,118.32,26308.0
2020-10-02 14:00:00,118.36,118.66,118.28,118.5,25640.0,118.36,118.66,118.28,118.5,25640.0
2020-10-02 14:30:00,118.53,118.62,118.0,118.45,30049.0,118.53,118.62,118.0,118.45,30049.0
2020-10-02 15:00:00,118.52,118.6,118.12,118.46,36912.0,118.52,118.6,118.12,118.46,36912.0
2020-10-02 15:30:00,118.49,118.72,118.1,118.31,114979.0,118.49,118.72,118.1,118.31,114979.0
2020-10-05 09:30:00,119.0,120.22,118.41,120.1,67436.0,119.0,120.22,118.41,120.1,67436.0
2020-10-05 10:00:00,120.09,120.58,120.02,120.56,84167.0,120.09,120.58,120.02,120.56,84167.0
2020-10-05 10:30:00,120.57,121.03,120.29,120.85,43409.0,120.57,121.03,120.29,120.85,43409.0
2020-10-05 11:00:00,120.79,121.1,120.63,120.97,20969.0,120.79,121.1,120.63,120.97,20969.0
2020-10-05 11:30:00,120.92,121.49,120.88,121.43,22836.0,120.92,121.49,120.88,121.43,22836.0
2020-10-05 12:00:00,121.45,121.67,121.29,121.54,20779.0,121.45,121.67,121.29,121.54,20779.0
2020-10-05 12:30:00,121.48,121.53,120.77,121.14,16361.0,121.48,121.53,120.77,121.14,16361.0
2020-10-05 13:00:00,121.15,121.24,120.87,121.11,9179.0,121.15,121.24,120.87,121.11,9179.0
2020-10-05 13:30:00,121.11,121.33,120.85,121.29,28805.0,121.11,121.33,120.85,121.29,28805.0
2020-10-05 14:00:00,121.31,121.62,120.7,120.84,65785.0,121.31,121.62,120.7,120.84,65785.0
2020-10-05 14:30:00,120.89,121.16,120.66,121.1,22470.0,120.89,121.16,120.66,121.1,22470.0
2020-10-05 15:00:00,121.2,121.4,121.01,121.32,33007.0,121.2,121.4,121.01,121.32,33007.0
2020-10-05 15:30:00,121.33,121.43,121.1,121.2,57031.0,121.33,121.43,121.1,121.2,57031.0
2020-10-06 09:30:00,120.95,122.42,120.69,121.18,30436.0,120.95,122.42,120.69,121.18,30436.0
2020-10-06 10:00:00,121.25,121.94,121.25,121.67,18174.0,121.25,121.94,121.25,121.67,18174.0
2020-10-06 10:30:00,121.71,122.23,121.63,121.78,25876.0,121.71,122.23,121.63,121.78,25876.0
2020-10-06 11:00:00,121.75,122.23,121.22,121.97,41905.0,121.75,122.23,121.22,121.97,41905.0
2020-10-06 11:30:00,122.0,122.19,121.29,121.38,92193.0,122.0,122.19,121.29,121.38,92193.0
2020-10-06 12:00:00,121.5,121.87,121.3,121.86,13662.0,121.5,121.87,121.3,121.86,13662.0
2020-10-06 12:30:00,121.88,122.05,121.76,121.88,17808.0,121.88,122.05,121.76,121.88,17808.0
2020-10-06 13:00:00,121.89,122.2,121.84,122.02,26636.0,121.89,122.2,121.84,122.02,26636.0
2020-10-06 13:30:00,122.05,122.2,121.93,122.04,18892.0,122.05,122.2,121.93,122.04,18892.0
2020-10-06 14:00:00,122.05,122.49,122.0,122.39,28798.0,122.05,122.49,122.0,122.39,28798.0
2020-10-06 14:30:00,122.42,122.99,121.0,121.38,89106.0,122.42,122.99,121.0,121.38,89106.0
2020-10-06 15:00:00,121.38,122.01,120.83,121.86,59069.0,121.38,122.01,120.83,121.86,59069.0
2020-10-06 15:30:00,121.87,121.99,120.57,121.04,103449.0,121.87,121.99,120.57,121.04,103449.0
2020-10-07 09:30:00,121.75,122.94,121.75,122.68,54512.0,121.75,122.94,121.75,122.68,54512.0
2020-10-07 10:00:00,122.82,123.07,122.03,122.24,30201.0,122.82,123.07,122.03,122.24,30201.0
2020-10-07 10:30:00,122.19,122.87,122.08,122.64,17957.0,122.19,122.87,122.08,122.64,17957.0
2020-10-07 11:00:00,122.79,122.95,122.66,122.71,13483.0,122.79,122.95,122.66,122.71,13483.0
2020-10-07 11:30:00,122.86,123.11,122.79,123.07,12533.0,122.86,123.11,122.79,123.07,12533.0
2020-10-07 12:00:00,123.03,123.13,122.67,122.79,13465.0,123.03,123.13,122.67,122.79,13465.0
2020-10-07 12:30:00,122.83,122.89,122.6,122.85,16735.0,122.83,122.89,122.6,122.85,16735.0
2020-10-07 13:00:00,122.92,123.08,122.84,122.85,29045.0,122.92,123.08,122.84,122.85,29045.0
2020-10-07 13:30:00,122.9,122.91,122.61,122.62,21712.0,122.9,122.91,122.61,122.62,21712.0
2020-10-07 14:00:00,122.66,122.89,122.66,122.81,25288.0,122.66,122.89,122.66,122.81,25288.0
2020-10-07 14:30:00,122.84,122.9,122.64,122.82,19718.0,122.84,122.9,122.64,122.82,19718.0
2020-10-07 15:00:00,122.79,122.92,122.68,122.73,29685.0,122.79,122.92,122.68,122.73,29685.0
2020-10-07 15:30:00,122.7,122.9,122.59,122.6,73999.0,122.7,122.9,122.59,122.6,73999.0
2020-10-08 09:30:00,123.59,124.82,123.43,124.17,55177.0,123.59,124.82,123.43,124.17,55177.0
2020-10-08 10:00:00,124.08,124.19,123.15,123.4,35424.0,124.08,124.19,123.15,123.4,35424.0
2020-10-08 10:30:00,123.43,123.76,123.28,123.52,25093.0,123.43,123.76,123.28,123.52,25093.0
2020-10-08 11:00:00,123.55,123.82,123.46,123.56,29940.0,123.55,123.82,123.46,123.56,29940.0
2020-10-08 11:30:00,123.56,123.58,123.12,123.23,25972.0,123.56,123.58,123.12,123.23,25972.0
2020-10-08 12:00:00,123.23,123.4,123.12,123.2,30698.0,123.23,123.4,123.12,123.2,30698.0
2020-10-08 12:30:00,123.29,123.42,123.18,123.28,25040.0,123.29,123.42,123.18,123.28,25040.0
2020-10-08 13:00:00,123.28,123.46,123.2,123.29,21151.0,123.28,123.46,123.2,123.29,21151.0
2020-10-08 13:30:00,123.27,123.39,123.2,123.25,31246.0,123.27,123.39,123.2,123.25,31246.0
2020-10-08 14:00:00,123.21,123.38,123.21,123.25,27284.0,123.21,123.38,123.21,123.25,27284.0
2020-10-08 14:30:00,123.27,123.43,123.2,123.25,42353.0,123.27,123.43,123.2,123.25,42353.0
2020-10-08 15:00:00,123.26,123.36,123.07,123.29,35326.0,123.26,123.36,123.07,123.29,35326.0
2020-10-08 15:30:00,123.29,123.37,123.13,123.3,90079.0,123.29,123.37,123.13,123.3,90079.0
2020-10-09 09:30:00,123.53,124.27,123.35,123.61,36937.0,123.53,124.27,123.35,123.61,36937.0
2020-10-09 10:00:00,123.6,124.22,123.5,124.2,22991.0,123.6,124.22,123.5,124.2,22991.0
2020-10-09 10:30:00,124.18,124.23,123.76,123.93,17196.0,124.18,124.23,123.76,123.93,17196.0
2020-10-09 11:00:00,123.81,124.08,123.67,123.99,21074.0,123.81,124.08,123.67,123.99,21074.0
2020-10-09 11:30:00,123.98,124.5,123.98,124.25,16811.0,123.98,124.5,123.98,124.25,16811.0
2020-10-09 12:00:00,124.25,124.29,124.06,124.18,11402.0,124.25,124.29,124.06,124.18,11402.0
2020-10-09 12:30:00,124.21,124.61,124.19,124.57,14580.0,124.21,124.61,124.19,124.57,14580.0
2020-10-09 13:00:00,124.58,124.67,124.45,124.56,12419.0,124.58,124.67,124.45,124.56,12419.0
2020-10-09 13:30:00,124.54,124.74,124.44,124.72,12203.0,124.54,124.74,124.44,124.72,12203.0
2020-10-09 14:00:00,124.75,124.97,124.57,124.66,21268.0,124.75,124.97,124.57,124.66,21268.0
2020-10-09 14:30:00,124.66,124.71,124.45,124.48,19083.0,124.66,124.71,124.45,124.48,19083.0
2020-10-09 15:00:00,124.42,124.78,124.4,124.76,30031.0,124.42,124.78,124.4,124.76,30031.0
2020-10-09 15:30:00,124.76,125.24,124.76,125.18,67044.0,124.76,125.24,124.76,125.18,67044.0
2020-10-12 09:30:00,126.29,126.7,124.84,125.0,43246.0,126.29,126.7,124.84,125.0,43246.0
2020-10-12 10:00:00,125.0,125.71,124.94,125.66,37153.0,125.0,125.71,124.94,125.66,37153.0
2020-10-12 10:30:00,125.64,126.2,125.44,126.07,28602.0,125.64,126.2,125.44,126.07,28602.0
2020-10-12 11:00:00,126.09,126.51,125.98,126.33,20526.0,126.09,126.51,125.98,126.33,20526.0
2020-10-12 11:30:00,126.38,126.77,126.1,126.55,13206.0,126.38,126.77,126.1,126.55,13206.0
2020-10-12 12:00:00,126.47,126.8,126.17,126.8,27996.0,126.47,126.8,126.17,126.8,27996.0
2020-10-12 12:30:00,126.86,127.59,126.75,127.1,18322.0,126.86,127.59,126.75,127.1,18322.0
2020-10-12 13:00:00,127.14,127.26,126.25,127.13,19295.0,127.14,127.26,126.25,127.13,19295.0
2020-10-12 13:30:00,127.08,127.49,127.01,127.24,14082.0,127.08,127.49,127.01,127.24,14082.0
2020-10-12 14:00:00,127.29,127.73,127.05,127.53,31485.0,127.29,127.73,127.05,127.53,31485.0
2020-10-12 14:30:00,127.49,127.76,127.01,127.22,30215.0,127.49,127.76,127.01,127.22,30215.0
2020-10-12 15:00:00,127.3,127.34,126.69,127.01,14552.0,127.3,127.34,126.69,127.01,14552.0
2020-10-12 15:30:00,127.03,127.06,126.46,126.81,55420.0,127.03,127.06,126.46,126.81,55420.0
2020-10-13 09:30:00,127.55,127.91,126.75,127.91,37936.0,127.55,127.91,126.75,127.91,37936.0
2020-10-13 10:00:00,127.9,128.22,127.47,127.95,26320.0,127.9,128.22,127.47,127.95,26320.0
2020-10-13 10:30:00,127.85,128.11,127.45,128.11,20185.0,127.85,128.11,127.45,128.11,20185.0
2020-10-13 11:00:00,128.03,128.58,127.63,128.42,24738.0,128.03,128.58,127.63,128.42,24738.0
2020-10-13 11:30:00,128.53,128.87,127.94,128.01,17730.0,128.53,128.87,127.94,128.01,17730.0
2020-10-13 12:00:00,127.99,128.14,127.34,127.82,13772.0,127.99,128.14,127.34,127.82,13772.0
2020-10-13 12:30:00,127.85,128.11,127.63,127.84,16646.0,127.85,128.11,127.63,127.84,16646.0
2020-10-13 13:00:00,127.86,128.12,127.57,127.72,19201.0,127.86,128.12,127.57,127.72,19201.0
2020-10-13 13:30:00,127.69,127.92,127.23,127.25,28301.0,127.69,127.92,127.23,127.25,28301.0
2020-10-13 14:00:00,127.24,127.29,126.98,127.03,54159.0,127.24,127.29,126.98,127.03,54159.0
2020-10-13 14:30:00,126.98,127.29,126.68,127.19,83210.0,126.98,127.29,126.68,127.19,83210.0
2020-10-13 15:00:00,127.09,127.52,126.86,127.38,50618.0,127.09,127.52,126.86,127.38,50618.0
2020-10-13 15:30:00,127.4,127.56,127.07,127.26,111878.0,127.4,127.56,127.07,127.26,111878.0
2020-10-14 09:30:00,127.7,128.41,127.35,127.78,40534.0,127.7,128.41,127.35,127.78,40534.0
2020-10-14 10:00:00,127.78,128.14,127.4,127.6,43254.0,127.78,128.14,127.4,127.6,43254.0
2020-10-14 10:30:00,127.59,127.95,127.5,127.94,12731.0,127.59,127.95,127.5,127.94,12731.0
2020-10-14 11:00:00,128.0,128.3,127.8,128.3,12418.0,128.0,128.3,127.8,128.3,12418.0
2020-10-14 11:30:00,128.28,128.31,127.28,127.28,15780.0,128.28,128.31,127.28,127.28,15780.0
2020-10-14 12:00:00,127.39,127.52,127.09,127.3,37209.0,127.39,127.52,127.09,127.3,37209.0
2020-10-14 12:30:00,127.31,127.68,127.25,127.58,16345.0,127.31,127.68,127.25,127.58,16345.0
2020-10-14 13:00:00,127.64,127.98,127.6,127.83,15449.0,127.64,127.98,127.6,127.83,15449.0
2020-10-14 13:30:00,127.8,128.16,127.65,128.15,11577.0,127.8,128.16,127.65,128.15,11577.0
2020-10-14 14:00:00,128.12,128.37,127.88,127.92,17146.0,128.12,128.37,127.88,127.92,17146.0
2020-10-14 14:30:00,127.94,128.06,127.51,128.0,22442.0,127.94,128.06,127.51,128.0,22442.0
2020-10-14 15:00:00,127.96,128.38,127.86,128.12,15578.0,127.96,128.38,127.86,128.12,15578.0
2020-10-14 15:30:00,128.09,128.54,127.77,128.02,94088.0,128.09,128.54,127.77,128.02,94088.0
2020-10-15 09:30:00,126.59,128.0,126.37,127.98,66542.0,126.59,128.0,126.37,127.98,66542.0
2020-10-15 10:00:00,128.05,128.1,127.44,127.59,23137.0,128.05,128.1,127.44,127.59,23137.0
2020-10-15 10:30:00,127.5,127.84,127.16,127.81,49908.0,127.5,127.84,127.16,127.81,49908.0
2020-10-15 11:00:00,127.83,128.74,127.53,128.61,71446.0,127.83,128.74,127.53,128.61,71446.0
2020-10-15 11:30:00,128.64,128.84,128.06,128.13,34244.0,128.64,128.84,128.06,128.13,34244.0
2020-10-15 12:00:00,128.26,128.26,127.24,127.27,16804.0,128.26,128.26,127.24,127.27,16804.0
2020-10-15 12:30:00,127.31,127.51,127.05,127.43,23805.0,127.31,127.51,127.05,127.43,23805.0
2020-10-15 13:00:00,127.48,127.84,127.39,127.7,8326.0,127.48,127.84,127.39,127.7,8326.0
2020-10-15 13:30:00,127.6,128.11,127.59,128.01,9763.0,127.6,128.11,127.59,128.01,9763.0
2020-10-15 14:00:00,128.05,128.53,128.05,128.37,15963.0,128.05,128.53,128.05,128.37,15963.0
2020-10-15 14:30:00,128.37,128.44,127.78,128.0,37654.0,128.37,128.44,127.78,128.0,37654.0
2020-10-15 15:00:00,127.98,128.57,127.97,128.16,51208.0,127.98,128.57,127.97,128.16,51208.0
2020-10-15 15:30:00,128.22,128.25,127.66,127.67,82637.0,128.22,128.25,127.66,127.67,82637.0
2020-10-16 09:30:00,127.63,128.11,126.75,126.75,58113.0,127.63,128.11,126.75,126.75,58113.0
2020-10-16 10:00:00,126.71,126.86,126.2,126.67,58612.0,126.71,126.86,126.2,126.67,58612.0
2020-10-16 10:30:00,126.7,127.0,126.38,126.69,30750.0,126.7,127.0,126.38,126.69,30750.0
2020-10-16 11:00:00,126.81,126.81,125.9,126.6,42174.0,126.81,126.81,125.9,126.6,42174.0
2020-10-16 11:30:00,126.6,126.74,125.89,126.07,67450.0,126.6,126.74,125.89,126.07,67450.0
2020-10-16 12:00:00,126.04,126.36,125.88,126.31,33082.0,126.04,126.36,125.88,126.31,33082.0
2020-10-16 12:30:00,126.31,126.36,125.96,126.29,27234.0,126.31,126.36,125.96,126.29,27234.0
2020-10-16 13:00:00,126.28,126.67,126.28,126.55,29203.0,126.28,126.67,126.28,126.55,29203.0
2020-10-16 13:30:00,126.51,126.79,126.47,126.74,20906.0,126.51,126.79,126.47,126.74,20906.0
2020-10-16 14:00:00,126.75,127.04,126.72,127.04,25632.0,126.75,127.04,126.72,127.04,25632.0
2020-10-16 14:30:00,127.02,127.2,126.97,126.97,31074.0,127.02,127.2,126.97,126.97,31074.0
2020-10-16 15:00:00,126.98,127.03,126.44,126.54,46839.0,126.98,127.03,126.44,126.54,46839.0
2020-10-16 15:30:00,126.54,126.82,126.1,126.63,179716.0,126.54,126.82,126.1,126.63,179716.0
2020-10-19 09:30:00,126.88,128.81,126.88,127.55,42729.0,126.88,128.81,126.88,127.55,42729.0
2020-10-19 10:00:00,127.45,127.92,127.18,127.79,15515.0,127.45,127.92,127.18,127.79,15515.0
2020-10-19 10:30:00,127.76,127.76,126.94,127.57,33006.0,127.76,127.76,126.94,127.57,33006.0
2020-10-19 11:00:00,127.53,128.02,127.53,127.72,31518.0,127.53,128.02,127.53,127.72,31518.0
2020-10-19 11:30:00,127.81,128.08,127.69,128.0,26485.0,127.81,128.08,127.69,128.0,26485.0
2020-10-19 12:00:00,128.0,128.21,127.57,127.91,41977.0,128.0,128.21,127.57,127.91,41977.0
2020-10-19 12:30:00,127.92,128.47,127.85,128.41,40839.0,127.92,128.47,127.85,128.41,40839.0
2020-10-19 13:00:00,128.3,128.47,128.02,128.13,36664.0,128.3,128.47,128.02,128.13,36664.0
2020-10-19 13:30:00,128.2,128.28,127.76,128.2,31399.0,128.2,128.28,127.76,128.2,31399.0
2020-10-19 14:00:00,128.12,128.6,127.85,128.47,58244.0,128.12,128.6,127.85,128.47,58244.0
2020-10-19 14:30:00,128.46,128.49,127.55,127.58,48485.0,128.46,128.49,127.55,127.58,48485.0
2020-10-19 15:00:00,127.53,127.62,126.34,126.49,84670.0,127.53,127.62,126.34,126.49,84670.0
2020-10-19 15:30:00,126.49,127.03,126.36,126.46,227309.0,126.49,127.03,126.36,126.46,227309.0
2020-10-20 09:30:00,126.78,127.93,126.06,126.72,42093.0,126.78,127.93,126.06,126.72,42093.0
2020-10-20 10:00:00,126.71,126.71,125.46,125.68,17512.0,126.71,126.71,125.46,125.68,17512.0
2020-10-20 10:30:00,125.74,126.03,125.15,125.28,31025.0,125.74,126.03,125.15,125.28,31025.0
2020-10-20 11:00:00,125.23,126.01,124.65,125.9,57583.0,125.23,126.01,124.65,125.9,57583.0
2020-10-20 11:30:00,125.83,126.19,125.48,125.68,30279.0,125.83,126.19,125.48,125.68,30279.0
2020-10-20 12:00:00,125.7,125.76,125.33,125.39,28275.0,125.7,125.76,125.33,125.39,28275.0
2020-10-20 12:30:00,125.45,125.84,124.78,124.84,41635.0,125.45,125.84,124.78,124.84,41635.0
2020-10-20 13:00:00,124.85,125.21,124.84,125.0,38236.0,124.85,125.21,124.84,125.0,38236.0
2020-10-20 13:30:00,125.0,125.24,124.77,124.96,49308.0,125.0,125.24,124.77,124.96,49308.0
2020-10-20 14:00:00,125.07,125.11,124.7,125.07,40570.0,125.07,125.11,124.7,125.07,40570.0
2020-10-20 14:30:00,125.08,125.14,124.42,124.54,53449.0,125.08,125.14,124.42,124.54,53449.0
2020-10-20 15:00:00,124.61,124.72,124.11,124.55,80047.0,124.61,124.72,124.11,124.55,80047.0
2020-10-20 15:30:00,124.55,124.84,123.69,123.75,215810.0,124.55,124.84,123.69,123.75,215810.0
2020-10-21 09:30:00,123.76,124.99,123.76,124.23,87136.0,123.76,124.99,123.76,124.23,87136.0
2020-10-21 10:00:00,124.32,124.63,123.9,124.35,73802.0,124.32,124.63,123.9,124.35,73802.0
2020-10-21 10:30:00,124.35,124.38,122.87,123.03,59800.0,124.35,124.38,122.87,123.03,59800.0
2020-10-21 11:00:00,123.03,123.34,122.58,123.1,51241.0,123.03,123.34,122.58,123.1,51241.0
2020-10-21 11:30:00,123.1,123.86,123.02,123.58,46532.0,123.1,123.86,123.02,123.58,46532.0
2020-10-21 12:00:00,123.61,124.02,123.42,123.76,42155.0,123.61,124.02,123.42,123.76,42155.0
2020-10-21 12:30:00,123.76,123.76,123.36,123.53,39518.0,123.76,123.76,123.36,123.53,39518.0
2020-10-21 13:00:00,123.5,124.43,123.43,124.35,38407.0,123.5,124.43,123.43,124.35,38407.0
2020-10-21 13:30:00,124.39,124.78,124.25,124.75,37792.0,124.39,124.78,124.25,124.75,37792.0
2020-10-21 14:00:00,124.79,125.15,124.71,125.15,45282.0,124.79,125.15,124.71,125.15,45282.0
2020-10-21 14:30:00,125.12,125.35,124.9,125.16,60638.0,125.12,125.35,124.9,125.16,60638.0
2020-10-21 15:00:00,125.18,125.21,124.76,124.92,40968.0,125.18,125.21,124.76,124.92,40968.0
2020-10-21 15:30:00,124.94,125.08,124.19,124.36,167131.0,124.94,125.08,124.19,124.36,167131.0
2020-10-22 09:30:00,122.6,123.94,120.5,120.93,388316.0,122.6,123.94,120.5,120.93,388316.0
2020-10-22 10:00:00,120.83,121.07,119.75,119.89,124588.0,120.83,121.07,119.75,119.89,124588.0
2020-10-22 10:30:00,119.89,119.93,117.89,119.45,251789.0,119.89,119.93,117.89,119.45,251789.0
2020-10-22 11:00:00,119.38,120.03,118.62,120.0,116542.0,119.38,120.03,118.62,120.0,116542.0
2020-10-22 11:30:00,119.98,120.86,119.97,120.26,91779.0,119.98,120.86,119.97,120.26,91779.0
2020-10-22 12:00:00,120.25,120.66,119.98,120.45,48764.0,120.25,120.66,119.98,120.45,48764.0
2020-10-22 12:30:00,120.45,120.55,119.74,119.9,49688.0,120.45,120.55,119.74,119.9,49688.0
2020-10-22 13:00:00,119.92,120.54,119.88,120.34,42728.0,119.92,120.54,119.88,120.34,42728.0
2020-10-22 13:30:00,120.34,120.97,120.06,120.79,52304.0,120.34,120.97,120.06,120.79,52304.0
2020-10-22 14:00:00,120.79,121.57,120.62,121.44,53901.0,120.79,121.57,120.62,121.44,53901.0
2020-10-22 14:30:00,121.46,121.77,120.99,121.08,67635.0,121.46,121.77,120.99,121.08,67635.0
2020-10-22 15:00:00,121.07,121.75,120.95,121.66,79811.0,121.07,121.75,120.95,121.66,79811.0
2020-10-22 15:30:00,121.7,121.88,120.87,121.0,210187.0,121.7,121.88,120.87,121.0,210187.0
2020-10-23 09:30:00,121.66,121.92,120.22,121.04,44795.0,121.66,121.92,120.22,121.04,44795.0
2020-10-23 10:00:00,120.88,121.26,120.31,120.9,27249.0,120.88,121.26,120.31,120.9,27249.0
2020-10-23 10:30:00,121.01,121.17,120.45,120.66,39086.0,121.01,121.17,120.45,120.66,39086.0
2020-10-23 11:00:00,120.6,121.17,120.49,120.49,36214.0,120.6,121.17,120.49,120.49,36214.0
2020-10-23 11:30:00,120.49,121.41,120.49,121.19,51426.0,120.49,121.41,120.49,121.19,51426.0
2020-10-23 12:00:00,121.19,121.44,120.96,121.32,40358.0,121.19,121.44,120.96,121.32,40358.0
2020-10-23 12:30:00,121.27,121.33,120.89,121.06,23567.0,121.27,121.33,120.89,121.06,23567.0
2020-10-23 13:00:00,121.13,121.29,120.97,121.1,23289.0,121.13,121.29,120.97,121.1,23289.0
2020-10-23 13:30:00,121.09,121.15,120.79,120.91,38640.0,121.09,121.15,120.79,120.91,38640.0
2020-10-23 14:00:00,120.99,121.05,120.8,120.96,33755.0,120.99,121.05,120.8,120.96,33755.0
2020-10-23 14:30:00,120.96,121.07,120.68,120.75,49063.0,120.96,121.07,120.68,120.75,49063.0
2020-10-23 15:00:00,120.82,121.03,120.5,120.63,48172.0,120.82,121.03,120.5,120.63,48172.0
2020-10-23 15:30:00,120.63,120.83,120.1,120.51,153713.0,120.63,120.83,120.1,120.51,153713.0
2020-10-26 09:30:00,120.01,121.48,119.15,119.41,55297.0,120.01,121.48,119.15,119.41,55297.0
2020-10-26 10:00:00,119.65,119.81,119.32,119.45,25546.0,119.65,119.81,119.32,119.45,25546.0
2020-10-26 10:30:00,119.32,119.65,118.88,119.09,36041.0,119.32,119.65,118.88,119.09,36041.0
2020-10-26 11:00:00,119.03,119.03,118.27,118.69,17319.0,119.03,119.03,118.27,118.69,17319.0
2020-10-26 11:30:00,118.69,118.93,118.49,118.59,18764.0,118.69,118.93,118.49,118.59,18764.0
2020-10-26 12:00:00,118.64,119.23,118.41,118.99,29528.0,118.64,119.23,118.41,118.99,29528.0
2020-10-26 12:30:00,119.04,119.04,118.66,118.79,30745.0,119.04,119.04,118.66,118.79,30745.0
2020-10-26 13:00:00,118.77,118.85,118.49,118.58,26757.0,118.77,118.85,118.49,118.58,26757.0
2020-10-26 13:30:00,118.52,118.7,118.32,118.52,32880.0,118.52,118.7,118.32,118.52,32880.0
2020-10-26 14:00:00,118.52,119.13,118.52,119.08,42184.0,118.52,119.13,118.52,119.08,42184.0
2020-10-26 14:30:00,119.16,119.47,119.02,119.37,30478.0,119.16,119.47,119.02,119.37,30478.0
2020-10-26 15:00:00,119.33,119.5,119.08,119.37,43431.0,119.33,119.5,119.08,119.37,43431.0
2020-10-26 15:30:00,119.35,120.02,118.71,120.01,249618.0,119.35,120.02,118.71,120.01,249618.0
2020-10-27 09:30:00,120.2,121.08,120.0,120.86,62412.0,120.2,121.08,120.0,120.86,62412.0
2020-10-27 10:00:00,121.0,121.0,120.0,120.3,38106.0,121.0,121.0,120.0,120.3,38106.0
2020-10-27 10:30:00,120.29,121.09,120.26,121.05,41739.0,120.29,121.09,120.26,121.05,41739.0
2020-10-27 11:00:00,121.05,122.03,121.01,121.85,32302.0,121.05,122.03,121.01,121.85,32302.0
2020-10-27 11:30:00,121.84,122.01,121.44,122.01,27062.0,121.84,122.01,121.44,122.01,27062.0
2020-10-27 12:00:00,121.93,121.93,120.88,121.01,47628.0,121.93,121.93,120.88,121.01,47628.0
2020-10-27 12:30:00,120.97,120.97,120.33,120.47,44678.0,120.97,120.97,120.33,120.47,44678.0
2020-10-27 13:00:00,120.41,120.79,120.05,120.35,25804.0,120.41,120.79,120.05,120.35,25804.0
2020-10-27 13:30:00,120.4,120.61,120.11,120.27,26747.0,120.4,120.61,120.11,120.27,26747.0
2020-10-27 14:00:00,120.26,120.46,120.02,120.22,39273.0,120.26,120.46,120.02,120.22,39273.0
2020-10-27 14:30:00,120.24,120.26,119.81,119.87,58366.0,120.24,120.26,119.81,119.87,58366.0
2020-10-27 15:00:00,119.87,119.98,119.57,119.97,37401.0,119.87,119.98,119.57,119.97,37401.0
2020-10-27 15:30:00,119.97,120.09,119.32,119.4,99850.0,119.97,120.09,119.32,119.4,99850.0
2020-10-28 09:30:00,117.99,118.68,117.45,117.93,83496.0,117.99,118.68,117.45,117.93,83496.0
2020-10-28 10:00:00,117.93,118.01,116.07,116.44,32428.0,117.93,118.01,116.07,116.44,32428.0
2020-10-28 10:30:00,116.44,116.8,116.23,116.39,57841.0,116.44,116.8,116.23,116.39,57841.0
2020-10-28 11:00:00,116.36,116.46,115.85,115.91,49859.0,116.36,116.46,115.85,115.91,49859.0
2020-10-28 11:30:00,115.92,117.07,115.77,116.81,42457.0,115.92,117.07,115.77,116.81,42457.0
2020-10-28 12:00:00,116.8,117.03,116.39,116.47,35674.0,116.8,117.03,116.39,116.47,35674.0
2020-10-28 12:30:00,116.41,116.59,116.16,116.45,37363.0,116.41,116.59,116.16,116.45,37363.0
2020-10-28 13:00:00,116.42,116.46,115.88,116.42,43898.0,116.42,116.46,115.88,116.42,43898.0
2020-10-28 13:30:00,116.4,117.13,116.38,117.13,56846.0,116.4,117.13,116.38,117.13,56846.0
2020-10-28 14:00:00,117.03,117.11,116.31,116.52,54529.0,117.03,117.11,116.31,116.52,54529.0
2020-10-28 14:30:00,116.53,116.62,116.14,116.41,43785.0,116.53,116.62,116.14,116.41,43785.0
2020-10-28 15:00:00,116.41,116.42,115.92,116.2,47457.0,116.41,116.42,115.92,116.2,47457.0
2020-10-28 15:30:00,116.23,116.53,115.44,115.45,179143.0,116.23,116.53,115.44,115.45,179143.0
2020-10-29 09:30:00,115.73,116.83,115.23,116.7,38540.0,115.73,116.83,115.23,116.7,38540.0
2020-10-29 10:00:00,116.62,117.16,116.22,117.03,35676.0,116.62,117.16,116.22,117.03,35676.0
2020-10-29 10:30:00,116.95,117.06,116.36,116.55,38365.0,116.95,117.06,116.36,116.55,38365.0
2020-10-29 11:00:00,116.55,116.66,116.2,116.42,44820.0,116.55,116.66,116.2,116.42,44820.0
2020-10-29 11:30:00,116.41,116.43,115.86,115.97,22966.0,116.41,116.43,115.86,115.97,22966.0
2020-10-29 12:00:00,116.02,116.39,115.89,116.2,27235.0,116.02,116.39,115.89,116.2,27235.0
2020-10-29 12:30:00,116.2,116.2,115.68,115.97,36114.0,116.2,116.2,115.68,115.97,36114.0
2020-10-29 13:00:00,116.0,116.2,115.85,116.2,23604.0,116.0,116.2,115.85,116.2,23604.0
2020-10-29 13:30:00,116.24,116.58,116.1,116.5,45555.0,116.24,116.58,116.1,116.5,45555.0
2020-10-29 14:00:00,116.53,116.89,116.41,116.76,65279.0,116.53,116.89,116.41,116.76,65279.0
2020-10-29 14:30:00,116.77,116.81,116.41,116.41,40021.0,116.77,116.81,116.41,116.41,40021.0
2020-10-29 15:00:00,116.42,116.72,116.32,116.34,46588.0,116.42,116.72,116.32,116.34,46588.0
2020-10-29 15:30:00,116.39,116.58,115.8,115.8,86443.0,116.39,116.58,115.8,115.8,86443.0
2020-10-30 09:30:00,114.86,115.5,114.63,114.63,68974.0,114.86,115.5,114.63,114.63,68974.0
2020-10-30 10:00:00,114.63,114.72,113.75,113.75,44584.0,114.63,114.72,113.75,113.75,44584.0
2020-10-30 10:30:00,113.81,113.96,113.28,113.52,57602.0,113.81,113.96,113.28,113.52,57602.0
2020-10-30 11:00:00,113.59,114.87,113.53,114.44,72254.0,113.59,114.87,113.53,114.44,72254.0
2020-10-30 11:30:00,114.33,114.45,114.11,114.22,25633.0,114.33,114.45,114.11,114.22,25633.0
2020-10-30 12:00:00,114.2,114.65,114.2,114.54,58659.0,114.2,114.65,114.2,114.54,58659.0
2020-10-30 12:30:00,114.54,114.55,114.04,114.07,40747.0,114.54,114.55,114.04,114.07,40747.0
2020-10-30 13:00:00,114.07,114.16,113.41,113.53,25384.0,114.07,114.16,113.41,113.53,25384.0
2020-10-30 13:30:00,113.51,113.59,113.26,113.42,24102.0,113.51,113.59,113.26,113.42,24102.0
2020-10-30 14:00:00,113.37,113.98,113.21,113.46,24833.0,113.37,113.98,113.21,113.46,24833.0
2020-10-30 14:30:00,113.54,113.69,113.24,113.6,23916.0,113.54,113.69,113.24,113.6,23916.0
2020-10-30 15:00:00,113.61,113.94,113.44,113.44,36845.0,113.61,113.94,113.44,113.44,36845.0
2020-10-30 15:30:00,113.41,113.67,112.58,113.56,188758.0,113.41,113.67,112.58,113.56,188758.0
2020-11-02 09:30:00,114.59,115.42,114.05,115.06,116355.0,114.59,115.42,114.05,115.06,116355.0
2020-11-02 10:00:00,115.2,115.71,114.97,115.45,68651.0,115.2,115.71,114.97,115.45,68651.0
2020-11-02 10:30:00,115.45,115.69,115.17,115.32,67765.0,115.45,115.69,115.17,115.32,67765.0
2020-11-02 11:00:00,115.4,115.64,114.62,114.72,43897.0,115.4,115.64,114.62,114.72,43897.0
2020-11-02 11:30:00,114.75,114.99,114.46,114.68,28452.0,114.75,114.99,114.46,114.68,28452.0
2020-11-02 12:00:00,114.65,115.61,114.51,115.61,35829.0,114.65,115.61,114.51,115.61,35829.0
2020-11-02 12:30:00,115.51,115.56,115.05,115.26,21478.0,115.51,115.56,115.05,115.26,21478.0
2020-11-02 13:00:00,115.25,115.32,114.91,115.1,16621.0,115.25,115.32,114.91,115.1,16621.0
2020-11-02 13:30:00,115.14,115.14,114.62,114.71,28911.0,115.14,115.14,114.62,114.71,28911.0
2020-11-02 14:00:00,114.79,115.21,114.76,115.21,28536.0,114.79,115.21,114.76,115.21,28536.0
2020-11-02 14:30:00,115.16,115.37,115.03,115.16,32694.0,115.16,115.37,115.03,115.16,32694.0
2020-11-02 15:00:00,115.17,115.62,115.03,115.32,77627.0,115.17,115.62,115.03,115.32,77627.0
2020-11-02 15:30:00,115.33,115.57,115.04,115.41,118404.0,115.33,115.57,115.04,115.41,118404.0
2020-11-03 09:30:00,116.86,118.32,116.57,118.32,73979.0,116.86,118.32,116.57,118.32,73979.0
2020-11-03 10:00:00,118.32,119.27,118.19,118.47,42335.0,118.32,119.27,118.19,118.47,42335.0
2020-11-03 10:30:00,118.56,118.71,117.46,117.82,60325.0,118.56,118.71,117.46,117.82,60325.0
2020-11-03 11:00:00,117.88,117.96,117.38,117.66,71552.0,117.88,117.96,117.38,117.66,71552.0
2020-11-03 11:30:00,117.64,118.07,117.64,118.06,87114.0,117.64,118.07,117.64,118.06,87114.0
2020-11-03 12:00:00,118.05,118.45,117.88,118.43,35654.0,118.05,118.45,117.88,118.43,35654.0
2020-11-03 12:30:00,118.42,118.42,117.5,117.77,24641.0,118.42,118.42,117.5,117.77,24641.0
2020-11-03 13:00:00,117.73,117.85,117.42,117.6,14915.0,117.73,117.85,117.42,117.6,14915.0
2020-11-03 13:30:00,117.68,117.72,117.06,117.18,17191.0,117.68,117.72,117.06,117.18,17191.0
2020-11-03 14:00:00,117.18,117.76,117.02,117.53,27762.0,117.18,117.76,117.02,117.53,27762.0
2020-11-03 14:30:00,117.53,118.2,117.44,118.11,31773.0,117.53,118.2,117.44,118.11,31773.0
2020-11-03 15:00:00,118.11,118.79,117.8,118.7,68440.0,118.11,118.79,117.8,118.7,68440.0
2020-11-03 15:30:00,118.7,118.92,118.22,118.26,105599.0,118.7,118.92,118.22,118.26,105599.0
2020-11-04 09:30:00,121.31,121.53,118.56,120.69,81351.0,121.31,121.53,118.56,120.69,81351.0
2020-11-04 10:00:00,120.68,121.63,120.38,121.35,29695.0,120.68,121.63,120.38,121.35,29695.0
2020-11-04 10:30:00,121.35,121.64,120.78,121.53,36097.0,121.35,121.64,120.78,121.53,36097.0
2020-11-04 11:00:00,121.46,121.68,121.03,121.42,32804.0,121.46,121.68,121.03,121.42,32804.0
2020-11-04 11:30:00,121.37,121.61,120.71,121.29,43177.0,121.37,121.61,120.71,121.29,43177.0
2020-11-04 12:00:00,121.28,121.46,120.78,120.95,41784.0,121.28,121.46,120.78,120.95,41784.0
2020-11-04 12:30:00,120.99,121.02,120.26,120.38,34250.0,120.99,121.02,120.26,120.38,34250.0
2020-11-04 13:00:00,120.31,120.37,119.99,120.06,29214.0,120.31,120.37,119.99,120.06,29214.0
2020-11-04 13:30:00,120.0,120.62,119.68,120.24,32307.0,120.0,120.62,119.68,120.24,32307.0
2020-11-04 14:00:00,120.26,120.85,120.22,120.72,39496.0,120.26,120.85,120.22,120.72,39496.0
2020-11-04 14:30:00,120.76,120.78,119.88,120.34,44813.0,120.76,120.78,119.88,120.34,44813.0
2020-11-04 15:00:00,120.35,120.48,119.72,119.92,43402.0,120.35,120.48,119.72,119.92,43402.0
2020-11-04 15:30:00,119.93,120.2,119.24,119.4,167459.0,119.93,120.2,119.24,119.4,167459.0
2020-11-05 09:30:00,121.16,122.3,121.09,121.22,55019.0,121.16,122.3,121.09,121.22,55019.0
2020-11-05 10:00:00,121.32,122.04,121.0,121.2,36867.0,121.32,122.04,121.0,121.2,36867.0
2020-11-05 10:30:00,121.31,121.69,121.26,121.58,25375.0,121.31,121.69,121.26,121.58,25375.0
2020-11-05 11:00:00,121.58,121.77,121.09,121.67,20522.0,121.58,121.77,121.09,121.67,20522.0
2020-11-05 11:30:00,121.71,121.86,121.14,121.22,21302.0,121.71,121.86,121.14,121.22,21302.0
2020-11-05 12:00:00,121.23,121.63,120.77,120.77,22759.0,121.23,121.63,120.77,120.77,22759.0
2020-11-05 12:30:00,120.82,121.27,120.72,121.13,14223.0,120.82,121.27,120.72,121.13,14223.0
2020-11-05 13:00:00,121.16,121.3,121.02,121.19,13604.0,121.16,121.3,121.02,121.19,13604.0
2020-11-05 13:30:00,121.19,121.59,121.18,121.54,15997.0,121.19,121.59,121.18,121.54,15997.0
2020-11-05 14:00:00,121.55,121.63,121.18,121.46,17412.0,121.55,121.63,121.18,121.46,17412.0
2020-11-05 14:30:00,121.47,121.97,121.21,121.9,40997.0,121.47,121.97,121.21,121.9,40997.0
2020-11-05 15:00:00,121.92,122.0,121.34,121.41,23772.0,121.92,122.0,121.34,121.41,23772.0
2020-11-05 15:30:00,121.45,121.51,121.1,121.35,88630.0,121.45,121.51,121.1,121.35,88630.0
2020-11-06 09:30:00,121.89,121.89,120.34,120.91,33517.0,121.89,121.89,120.34,120.91,33517.0
2020-11-06 10:00:00,120.55,121.54,120.55,121.43,13169.0,120.55,121.54,120.55,121.43,13169.0
2020-11-06 10:30:00,121.12,121.57,120.86,120.92,15666.0,121.12,121.57,120.86,120.92,15666.0
2020-11-06 11:00:00,121.02,121.62,120.98,121.34,14369.0,121.02,121.62,120.98,121.34,14369.0
2020-11-06 11:30:00,121.33,121.36,120.93,121.17,24527.0,121.33,121.36,120.93,121.17,24527.0
2020-11-06 12:00:00,121.19,121.56,121.18,121.25,20626.0,121.19,121.56,121.18,121.25,20626.0
2020-11-06 12:30:00,121.29,121.5,121.16,121.45,16879.0,121.29,121.5,121.16,121.45,16879.0
2020-11-06 13:00:00,121.53,121.7,121.38,121.44,17594.0,121.53,121.7,121.38,121.44,17594.0
2020-11-06 13:30:00,121.44,121.5,121.23,121.38,17262.0,121.44,121.5,121.23,121.38,17262.0
2020-11-06 14:00:00,121.43,121.62,121.22,121.42,16071.0,121.43,121.62,121.22,121.42,16071.0
2020-11-06 14:30:00,121.37,121.45,121.2,121.24,15291.0,121.37,121.45,121.2,121.24,15291.0
2020-11-06 15:00:00,121.24,121.25,120.96,121.17,16385.0,121.24,121.25,120.96,121.17,16385.0
2020-11-06 15:30:00,121.17,121.54,121.08,121.31,42081.0,121.17,121.54,121.08,121.31,42081.0
2020-11-09 09:30:00,122.42,123.5,122.16,123.2,63212.0,122.42,123.5,122.16,123.2,63212.0
2020-11-09 10:00:00,123.48,124.27,121.57,121.86,55604.0,123.48,124.27,121.57,121.86,55604.0
2020-11-09 10:30:00,121.71,122.45,121.6,121.85,55058.0,121.71,122.45,121.6,121.85,55058.0
2020-11-09 11:00:00,121.82,122.69,121.2,122.69,55081.0,121.82,122.69,121.2,122.69,55081.0
2020-11-09 11:30:00,122.68,122.68,121.26,121.56,31439.0,122.68,122.68,121.26,121.56,31439.0
2020-11-09 12:00:00,121.62,122.41,121.56,122.17,42197.0,121.62,122.41,121.56,122.17,42197.0
2020-11-09 12:30:00,122.22,122.36,121.87,122.02,41152.0,122.22,122.36,121.87,122.02,41152.0
2020-11-09 13:00:00,122.01,122.13,121.61,121.83,34525.0,122.01,122.13,121.61,121.83,34525.0
2020-11-09 13:30:00,121.74,122.08,121.4,121.7,27905.0,121.74,122.08,121.4,121.7,27905.0
2020-11-09 14:00:00,121.7,121.8,121.3,121.73,36462.0,121.7,121.8,121.3,121.73,36462.0
2020-11-09 14:30:00,121.72,121.9,121.18,121.34,36713.0,121.72,121.9,121.18,121.34,36713.0
2020-11-09 15:00:00,121.3,121.59,120.85,120.93,35252.0,121.3,121.59,120.85,120.93,35252.0
2020-11-09 15:30:00,120.96,121.2,119.52,119.52,110949.0,120.96,121.2,119.52,119.52,110949.0
2020-11-10 09:30:00,118.31,118.91,116.46,117.68,121717.0,118.31,118.91,116.46,117.68,121717.0
2020-11-10 10:00:00,117.68,117.72,116.09,116.43,114447.0,117.68,117.72,116.09,116.43,114447.0
2020-11-10 10:30:00,116.47,116.79,115.55,116.42,61546.0,116.47,116.79,115.55,116.42,61546.0
2020-11-10 11:00:00,116.29,116.64,115.79,116.48,75621.0,116.29,116.64,115.79,116.48,75621.0
2020-11-10 11:30:00,116.45,116.86,116.06,116.28,60724.0,116.45,116.86,116.06,116.28,60724.0
2020-11-10 12:00:00,116.34,116.84,116.29,116.29,50535.0,116.34,116.84,116.29,116.29,50535.0
2020-11-10 12:30:00,116.3,116.61,115.78,116.53,53510.0,116.3,116.61,115.78,116.53,53510.0
2020-11-10 13:00:00,116.48,116.92,115.74,115.84,47232.0,116.48,116.92,115.74,115.84,47232.0
2020-11-10 13:30:00,115.73,116.29,115.13,116.28,52026.0,115.73,116.29,115.13,116.28,52026.0
2020-11-10 14:00:00,116.25,116.46,115.69,115.83,41083.0,116.25,116.46,115.69,115.83,41083.0
2020-11-10 14:30:00,115.87,116.53,115.81,116.09,66777.0,115.87,116.53,115.81,116.09,66777.0
2020-11-10 15:00:00,116.09,116.72,115.64,116.72,113406.0,116.09,116.72,115.64,116.72,113406.0
2020-11-10 15:30:00,116.76,117.1,116.47,116.58,126198.0,116.76,117.1,116.47,116.58,126198.0
2020-11-11 09:30:00,117.19,118.58,116.76,118.02,57221.0,117.19,118.58,116.76,118.02,57221.0
2020-11-11 10:00:00,118.06,118.65,117.55,117.67,65658.0,118.06,118.65,117.55,117.67,65658.0
2020-11-11 10:30:00,117.79,118.26,117.51,118.17,45235.0,117.79,118.26,117.51,118.17,45235.0
2020-11-11 11:00:00,118.17,118.2,117.7,118.1,38320.0,118.17,118.2,117.7,118.1,38320.0
2020-11-11 11:30:00,118.17,118.83,118.09,118.6,28119.0,118.17,118.83,118.09,118.6,28119.0
2020-11-11 12:00:00,118.58,118.69,118.01,118.67,46412.0,118.58,118.69,118.01,118.67,46412.0
2020-11-11 12:30:00,118.7,118.78,118.29,118.38,21800.0,118.7,118.78,118.29,118.38,21800.0
2020-11-11 13:00:00,118.48,118.57,118.23,118.31,25370.0,118.48,118.57,118.23,118.31,25370.0
2020-11-11 13:30:00,118.35,118.79,118.23,118.61,36279.0,118.35,118.79,118.23,118.61,36279.0
2020-11-11 14:00:00,118.65,118.86,118.4,118.51,25587.0,118.65,118.86,118.4,118.51,25587.0
2020-11-11 14:30:00,118.51,118.61,117.91,118.09,37022.0,118.51,118.61,117.91,118.09,37022.0
2020-11-11 15:00:00,118.12,118.61,118.07,118.36,46378.0,118.12,118.61,118.07,118.36,46378.0
2020-11-11 15:30:00,118.33,118.5,117.98,118.0,146290.0,118.33,118.5,117.98,118.0,146290.0
2020-11-12 09:30:00,118.02,118.32,117.29,118.15,57421.0,118.02,118.32,117.29,118.15,57421.0
2020-11-12 10:00:00,118.15,118.55,117.91,118.26,64468.0,118.15,118.55,117.91,118.26,64468.0
2020-11-12 10:30:00,118.4,118.79,117.31,117.37,89587.0,118.4,118.79,117.31,117.37,89587.0
2020-11-12 11:00:00,117.37,117.43,116.8,116.98,64477.0,117.37,117.43,116.8,116.98,64477.0
2020-11-12 11:30:00,117.01,117.64,116.99,117.33,26031.0,117.01,117.64,116.99,117.33,26031.0
2020-11-12 12:00:00,117.36,117.66,116.87,117.0,29605.0,117.36,117.66,116.87,117.0,29605.0
2020-11-12 12:30:00,116.96,117.04,116.44,116.62,21346.0,116.96,117.04,116.44,116.62,21346.0
2020-11-12 13:00:00,116.56,116.64,115.9,115.93,25608.0,116.56,116.64,115.9,115.93,25608.0
2020-11-12 13:30:00,115.9,116.74,115.86,116.69,29310.0,115.9,116.74,115.86,116.69,29310.0
2020-11-12 14:00:00,116.67,116.91,116.34,116.55,15828.0,116.67,116.91,116.34,116.55,15828.0
2020-11-12 14:30:00,116.52,116.7,116.35,116.39,22247.0,116.52,116.7,116.35,116.39,22247.0
2020-11-12 15:00:00,116.39,116.51,116.16,116.31,37263.0,116.39,116.51,116.16,116.31,37263.0
2020-11-12 15:30:00,116.27,116.43,115.84,116.25,100702.0,116.27,116.43,115.84,116.25,100702.0
2020-11-13 09:30:00,116.63,118.48,116.56,118.09,76724.0,116.63,118.48,116.56,118.09,76724.0
2020-11-13 10:00:00,118.09,118.44,117.71,118.14,39401.0,118.09,118.44,117.71,118.14,39401.0
2020-11-13 10:30:00,118.14,118.23,117.67,117.78,23944.0,118.14,118.23,117.67,117.78,23944.0
2020-11-13 11:00:00,117.79,119.11,117.78,118.77,33079.0,117.79,119.11,117.78,118.77,33079.0
2020-11-13 11:30:00,118.77,119.0,118.47,118.71,15124.0,118.77,119.0,118.47,118.71,15124.0
2020-11-13 12:00:00,118.67,118.77,118.51,118.73,11847.0,118.67,118.77,118.51,118.73,11847.0
2020-11-13 12:30:00,118.73,118.91,118.59,118.85,12021.0,118.73,118.91,118.59,118.85,12021.0
2020-11-13 13:00:00,118.93,119.09,118.79,118.84,20300.0,118.93,119.09,118.79,118.84,20300.0
2020-11-13 13:30:00,118.87,118.99,118.66,118.8,14502.0,118.87,118.99,118.66,118.8,14502.0
2020-11-13 14:00:00,118.79,119.2,118.78,119.12,13938.0,118.79,119.2,118.78,119.12,13938.0
2020-11-13 14:30:00,119.11,119.33,118.97,119.09,17451.0,119.11,119.33,118.97,119.09,17451.0
2020-11-13 15:00:00,119.13,119.4,118.9,118.9,67584.0,119.13,119.4,118.9,118.9,67584.0
2020-11-13 15:30:00,118.9,119.17,118.66,118.69,97448.0,118.9,119.17,118.66,118.69,97448.0
2020-11-16 09:30:00,117.68,119.06,117.58,118.29,43988.0,117.68,119.06,117.58,118.29,43988.0
2020-11-16 10:00:00,118.34,119.9,118.16,119.34,43056.0,118.34,119.9,118.16,119.34,43056.0
2020-11-16 10:30:00,119.28,120.0,119.28,119.47,23369.0,119.28,120.0,119.28,119.47,23369.0
2020-11-16 11:00:00,119.45,119.61,119.24,119.43,27797.0,119.45,119.61,119.24,119.43,27797.0
2020-11-16 11:30:00,119.45,119.52,119.01,119.04,25966.0,119.45,119.52,119.01,119.04,25966.0
2020-11-16 12:00:00,119.02,119.26,118.66,118.69,24860.0,119.02,119.26,118.66,118.69,24860.0
2020-11-16 12:30:00,118.69,118.75,118.51,118.65,25005.0,118.69,118.75,118.51,118.65,25005.0
2020-11-16 13:00:00,118.59,118.69,118.44,118.5,21522.0,118.59,118.69,118.44,118.5,21522.0
2020-11-16 13:30:00,118.48,119.11,118.48,119.1,21914.0,118.48,119.11,118.48,119.1,21914.0
2020-11-16 14:00:00,119.14,119.4,118.98,119.29,22839.0,119.14,119.4,118.98,119.29,22839.0
2020-11-16 14:30:00,119.29,119.52,119.13,119.24,24213.0,119.29,119.52,119.13,119.24,24213.0
2020-11-16 15:00:00,119.29,119.47,118.99,119.08,35682.0,119.29,119.47,118.99,119.08,35682.0
2020-11-16 15:30:00,119.08,119.37,119.02,119.3,73730.0,119.08,119.37,119.02,119.3,73730.0
2020-11-17 09:30:00,118.79,119.59,118.35,118.78,78273.0,118.79,119.59,118.35,118.78,78273.0
2020-11-17 10:00:00,118.82,119.01,118.56,118.81,40161.0,118.82,119.01,118.56,118.81,40161.0
2020-11-17 10:30:00,118.8,119.07,118.51,118.71,81648.0,118.8,119.07,118.51,118.71,81648.0
2020-11-17 11:00:00,118.71,119.02,118.61,118.76,89712.0,118.71,119.02,118.61,118.76,89712.0
2020-11-17 11:30:00,118.77,118.86,118.32,118.45,48713.0,118.77,118.86,118.32,118.45,48713.0
2020-11-17 12:00:00,118.46,118.65,118.35,118.65,29955.0,118.46,118.65,118.35,118.65,29955.0
2020-11-17 12:30:00,118.65,119.36,118.62,119.22,38195.0,118.65,119.36,118.62,119.22,38195.0
2020-11-17 13:00:00,119.26,119.5,119.12,119.49,41695.0,119.26,119.5,119.12,119.49,41695.0
2020-11-17 13:30:00,119.47,119.63,118.98,119.42,63673.0,119.47,119.63,118.98,119.42,63673.0
2020-11-17 14:00:00,119.42,119.69,119.36,119.51,31530.0,119.42,119.69,119.36,119.51,31530.0
2020-11-17 14:30:00,119.59,119.75,119.39,119.54,44613.0,119.59,119.75,119.39,119.54,44613.0
2020-11-17 15:00:00,119.55,119.7,119.33,119.47,53796.0,119.55,119.7,119.33,119.47,53796.0
2020-11-17 15:30:00,119.45,119.48,119.08,119.14,121882.0,119.45,119.48,119.08,119.14,121882.0
2020-11-18 09:30:00,119.12,119.86,118.78,119.42,31086.0,119.12,119.86,118.78,119.42,31086.0
2020-11-18 10:00:00,119.5,119.82,119.35,119.35,22270.0,119.5,119.82,119.35,119.35,22270.0
2020-11-18 10:30:00,119.36,119.46,119.22,119.29,16721.0,119.36,119.46,119.22,119.29,16721.0
2020-11-18 11:00:00,119.3,119.31,118.82,118.92,33317.0,119.3,119.31,118.82,118.92,33317.0
2020-11-18 11:30:00,118.91,119.25,118.74,119.25,22252.0,118.91,119.25,118.74,119.25,22252.0
2020-11-18 12:00:00,119.43,119.47,119.1,119.21,20190.0,119.43,119.47,119.1,119.21,20190.0
2020-11-18 12:30:00,119.21,119.46,118.97,118.98,37631.0,119.21,119.46,118.97,118.98,37631.0
2020-11-18 13:00:00,118.96,119.05,118.7,118.79,32700.0,118.96,119.05,118.7,118.79,32700.0
2020-11-18 13:30:00,118.75,118.81,118.32,118.37,32505.0,118.75,118.81,118.32,118.37,32505.0
2020-11-18 14:00:00,118.32,118.44,118.21,118.39,23231.0,118.32,118.44,118.21,118.39,23231.0
2020-11-18 14:30:00,118.44,118.51,118.28,118.51,24468.0,118.44,118.51,118.28,118.51,24468.0
2020-11-18 15:00:00,118.52,118.61,118.2,118.23,29310.0,118.52,118.61,118.2,118.23,29310.0
2020-11-18 15:30:00,118.19,118.23,117.32,117.48,123695.0,118.19,118.23,117.32,117.48,123695.0
2020-11-19 09:30:00,117.59,118.04,117.13,118.03,46446.0,117.59,118.04,117.13,118.03,46446.0
2020-11-19 10:00:00,118.07,118.59,118.01,118.51,43504.0,118.07,118.59,118.01,118.51,43504.0
2020-11-19 10:30:00,118.52,118.76,118.44,118.59,19194.0,118.52,118.76,118.44,118.59,19194.0
2020-11-19 11:00:00,118.56,118.6,118.21,118.37,20167.0,118.56,118.6,118.21,118.37,20167.0
2020-11-19 11:30:00,118.41,118.79,118.38,118.63,23625.0,118.41,118.79,118.38,118.63,23625.0
2020-11-19 12:00:00,118.73,118.92,118.62,118.81,21637.0,118.73,118.92,118.62,118.81,21637.0
2020-11-19 12:30:00,118.84,118.9,118.3,118.38,20364.0,118.84,118.9,118.3,118.38,20364.0
2020-11-19 13:00:00,118.32,118.77,118.32,118.61,29478.0,118.32,118.77,118.32,118.61,29478.0
2020-11-19 13:30:00,118.63,118.82,118.53,118.73,23523.0,118.63,118.82,118.53,118.73,23523.0
2020-11-19 14:00:00,118.76,118.99,118.7,118.96,28150.0,118.76,118.99,118.7,118.96,28150.0
2020-11-19 14:30:00,118.96,119.34,118.95,119.1,27284.0,118.96,119.34,118.95,119.1,27284.0
2020-11-19 15:00:00,119.09,119.14,118.92,118.98,25297.0,119.09,119.14,118.92,118.98,25297.0
2020-11-19 15:30:00,119.01,119.36,118.97,119.34,84978.0,119.01,119.36,118.97,119.34,84978.0
2020-11-20 09:30:00,119.47,120.28,119.3,119.99,49027.0,119.47,120.28,119.3,119.99,49027.0
2020-11-20 10:00:00,119.98,120.09,119.56,119.79,48712.0,119.98,120.09,119.56,119.79,48712.0
2020-11-20 10:30:00,119.79,120.05,119.45,119.66,27914.0,119.79,120.05,119.45,119.66,27914.0
2020-11-20 11:00:00,119.62,119.9,119.49,119.7,19789.0,119.62,119.9,119.49,119.7,19789.0
2020-11-20 11:30:00,119.7,120.01,119.69,119.73,13342.0,119.7,120.01,119.69,119.73,13342.0
2020-11-20 12:00:00,119.68,119.89,119.6,119.81,15611.0,119.68,119.89,119.6,119.81,15611.0
2020-11-20 12:30:00,119.77,119.79,119.56,119.57,13135.0,119.77,119.79,119.56,119.57,13135.0
2020-11-20 13:00:00,119.58,119.63,119.4,119.62,16628.0,119.58,119.63,119.4,119.62,16628.0
2020-11-20 13:30:00,119.7,119.7,119.41,119.59,22122.0,119.7,119.7,119.41,119.59,22122.0
2020-11-20 14:00:00,119.57,119.65,119.35,119.59,18029.0,119.57,119.65,119.35,119.59,18029.0
2020-11-20 14:30:00,119.59,119.6,119.31,119.44,21182.0,119.59,119.6,119.31,119.44,21182.0
2020-11-20 15:00:00,119.47,119.51,119.19,119.28,24284.0,119.47,119.51,119.19,119.28,24284.0
2020-11-20 15:30:00,119.21,119.44,118.75,118.76,64238.0,119.21,119.44,118.75,118.76,64238.0
2020-11-23 09:30:00,119.92,119.95,119.11,119.58,33762.0,119.92,119.95,119.11,119.58,33762.0
2020-11-23 10:00:00,119.61,119.92,119.05,119.18,23054.0,119.61,119.92,119.05,119.18,23054.0
2020-11-23 10:30:00,119.11,119.68,119.11,119.59,28260.0,119.11,119.68,119.11,119.59,28260.0
2020-11-23 11:00:00,119.63,119.68,118.64,118.79,18112.0,119.63,119.68,118.64,118.79,18112.0
2020-11-23 11:30:00,119.0,119.0,118.41,118.86,24095.0,119.0,119.0,118.41,118.86,24095.0
2020-11-23 12:00:00,118.83,119.07,118.69,118.99,14278.0,118.83,119.07,118.69,118.99,14278.0
2020-11-23 12:30:00,119.03,119.37,119.0,119.2,12635.0,119.03,119.37,119.0,119.2,12635.0
2020-11-23 13:00:00,119.26,119.45,119.17,119.41,14890.0,119.26,119.45,119.17,119.41,14890.0
2020-11-23 13:30:00,119.38,119.54,119.12,119.12,29013.0,119.38,119.54,119.12,119.12,29013.0
2020-11-23 14:00:00,119.17,119.7,119.1,119.69,14891.0,119.17,119.7,119.1,119.69,14891.0
2020-11-23 14:30:00,119.67,120.55,119.64,120.39,31885.0,119.67,120.55,119.64,120.39,31885.0
2020-11-23 15:00:00,120.39,120.39,119.95,120.1,22986.0,120.39,120.39,119.95,120.1,22986.0
2020-11-23 15:30:00,120.06,120.12,119.75,119.86,52082.0,120.06,120.12,119.75,119.86,52082.0
2020-11-24 09:30:00,120.14,120.59,119.69,120.19,56752.0,120.14,120.59,119.69,120.19,56752.0
2020-11-24 10:00:00,120.19,120.2,119.7,119.76,26807.0,120.19,120.2,119.7,119.76,26807.0
2020-11-24 10:30:00,119.76,120.85,119.62,120.72,68160.0,119.76,120.85,119.62,120.72,68160.0
2020-11-24 11:00:00,120.67,120.67,119.79,120.01,48819.0,120.67,120.67,119.79,120.01,48819.0
2020-11-24 11:30:00,119.95,120.1,119.75,119.95,38871.0,119.95,120.1,119.75,119.95,38871.0
2020-11-24 12:00:00,119.95,120.0,119.3,119.73,46807.0,119.95,120.0,119.3,119.73,46807.0
2020-11-24 12:30:00,119.75,119.98,119.66,119.81,33837.0,119.75,119.98,119.66,119.81,33837.0
2020-11-24 13:00:00,119.8,119.95,119.68,119.7,38502.0,119.8,119.95,119.68,119.7,38502.0
2020-11-24 13:30:00,119.75,120.02,119.5,119.52,49381.0,119.75,120.02,119.5,119.52,49381.0
2020-11-24 14:00:00,119.51,119.57,118.97,118.99,48896.0,119.51,119.57,118.97,118.99,48896.0
2020-11-24 14:30:00,118.99,119.01,118.67,118.71,52657.0,118.99,119.01,118.67,118.71,52657.0
2020-11-24 15:00:00,118.73,118.95,118.66,118.78,54536.0,118.73,118.95,118.66,118.78,54536.0
2020-11-24 15:30:00,118.8,119.07,118.56,118.86,125740.0,118.8,119.07,118.56,118.86,125740.0
2020-11-25 09:30:00,119.84,120.67,119.06,120.18,82085.0,119.84,120.67,119.06,120.18,82085.0
2020-11-25 10:00:00,120.31,120.35,119.66,119.98,27884.0,120.31,120.35,119.66,119.98,27884.0
2020-11-25 10:30:00,119.95,120.05,119.83,119.94,18563.0,119.95,120.05,119.83,119.94,18563.0
2020-11-25 11:00:00,119.98,120.09,119.3,119.41,39731.0,119.98,120.09,119.3,119.41,39731.0
2020-11-25 11:30:00,119.38,119.45,119.12,119.36,40889.0,119.38,119.45,119.12,119.36,40889.0
2020-11-25 12:00:00,119.36,119.53,119.15,119.49,13193.0,119.36,119.53,119.15,119.49,13193.0
2020-11-25 12:30:00,119.51,119.77,119.49,119.5,14243.0,119.51,119.77,119.49,119.5,14243.0
2020-11-25 13:00:00,119.47,119.56,119.16,119.23,24884.0,119.47,119.56,119.16,119.23,24884.0
2020-11-25 13:30:00,119.22,119.36,119.13,119.33,26064.0,119.22,119.36,119.13,119.33,26064.0
2020-11-25 14:00:00,119.36,119.38,118.81,119.0,41193.0,119.36,119.38,118.81,119.0,41193.0
2020-11-25 14:30:00,118.98,119.03,118.82,118.91,28120.0,118.98,119.03,118.82,118.91,28120.0
2020-11-25 15:00:00,118.92,119.2,118.88,118.96,38182.0,118.92,119.2,118.88,118.96,38182.0
2020-11-25 15:30:00,118.96,119.44,118.91,119.44,115693.0,118.96,119.44,118.91,119.44,115693.0
2020-11-27 09:30:00,119.22,119.6,118.57,118.77,64192.0,119.22,119.6,118.57,118.77,64192.0
2020-11-27 10:00:00,118.74,118.85,118.44,118.79,42969.0,118.74,118.85,118.44,118.79,42969.0
2020-11-27 10:30:00,118.73,119.35,118.68,119.17,48868.0,118.73,119.35,118.68,119.17,48868.0
2020-11-27 11:00:00,119.17,119.57,119.12,119.57,46231.0,119.17,119.57,119.12,119.57,46231.0
2020-11-27 11:30:00,119.53,119.78,119.44,119.71,17282.0,119.53,119.78,119.44,119.71,17282.0
2020-11-27 12:00:00,119.71,119.96,119.68,119.79,35059.0,119.71,119.96,119.68,119.79,35059.0
2020-11-27 12:30:00,119.75,119.88,119.58,119.65,58468.0,119.75,119.88,119.58,119.65,58468.0
2020-11-30 09:30:00,119.67,119.72,117.94,118.44,63558.0,119.67,119.72,117.94,118.44,63558.0
2020-11-30 10:00:00,118.35,118.4,117.5,117.94,77110.0,118.35,118.4,117.5,117.94,77110.0
2020-11-30 10:30:00,117.87,117.93,117.13,117.49,39089.0,117.87,117.93,117.13,117.49,39089.0
2020-11-30 11:00:00,117.53,117.78,117.23,117.28,40027.0,117.53,117.78,117.23,117.28,40027.0
2020-11-30 11:30:00,117.2,117.52,117.15,117.15,34975.0,117.2,117.52,117.15,117.15,34975.0
2020-11-30 12:00:00,117.16,117.21,116.75,117.12,37598.0,117.16,117.21,116.75,117.12,37598.0
2020-11-30 12:30:00,117.15,117.64,117.05,117.4,34982.0,117.15,117.64,117.05,117.4,34982.0
2020-11-30 13:00:00,117.34,117.69,117.25,117.44,58534.0,117.34,117.69,117.25,117.44,58534.0
2020-11-30 13:30:00,117.43,117.49,117.15,117.17,55144.0,117.43,117.49,117.15,117.17,55144.0
2020-11-30 14:00:00,117.19,117.2,116.56,116.74,49036.0,117.19,117.2,116.56,116.74,49036.0
2020-11-30 14:30:00,116.71,116.94,116.68,116.93,58258.0,116.71,116.94,116.68,116.93,58258.0
2020-11-30 15:00:00,116.88,117.2,116.78,117.03,45806.0,116.88,117.2,116.78,117.03,45806.0
2020-11-30 15:30:00,117.06,117.71,117.04,117.61,149541.0,117.06,117.71,117.04,117.61,149541.0
2020-12-01 09:30:00,119.0,119.18,117.35,118.75,109023.0,119.0,119.18,117.35,118.75,109023.0
2020-12-01 10:00:00,118.72,119.2,118.49,118.84,73585.0,118.72,119.2,118.49,118.84,73585.0
2020-12-01 10:30:00,118.81,118.98,117.7,117.73,71960.0,118.81,118.98,117.7,117.73,71960.0
2020-12-01 11:00:00,117.73,118.15,117.72,117.98,49570.0,117.73,118.15,117.72,117.98,49570.0
2020-12-01 11:30:00,117.93,118.52,117.75,118.35,36804.0,117.93,118.52,117.75,118.35,36804.0
2020-12-01 12:00:00,118.35,118.75,118.35,118.6,36424.0,118.35,118.75,118.35,118.6,36424.0
2020-12-01 12:30:00,118.6,118.62,118.32,118.39,43143.0,118.6,118.62,118.32,118.39,43143.0
2020-12-01 13:00:00,118.42,118.79,118.29,118.55,120076.0,118.42,118.79,118.29,118.55,120076.0
2020-12-01 13:30:00,118.52,118.94,118.42,118.74,140922.0,118.52,118.94,118.42,118.74,140922.0
2020-12-01 14:00:00,118.71,118.85,118.55,118.8,85420.0,118.71,118.85,118.55,118.8,85420.0
2020-12-01 14:30:00,118.8,118.97,118.76,118.84,38858.0,118.8,118.97,118.76,118.84,38858.0
2020-12-01 15:00:00,118.84,118.85,118.36,118.68,123377.0,118.84,118.85,118.36,118.68,123377.0
2020-12-01 15:30:00,118.68,119.12,118.33,118.92,211025.0,118.68,119.12,118.33,118.92,211025.0
2020-12-02 09:30:00,118.59,118.96,117.44,117.77,43503.0,118.59,118.96,117.44,117.77,43503.0
2020-12-02 10:00:00,117.78,117.85,117.28,117.51,45590.0,117.78,117.85,117.28,117.51,45590.0
2020-12-02 10:30:00,117.47,117.89,117.16,117.66,38981.0,117.47,117.89,117.16,117.66,38981.0
2020-12-02 11:00:00,117.69,117.92,117.66,117.86,38839.0,117.69,117.92,117.66,117.86,38839.0
2020-12-02 11:30:00,117.86,117.88,117.37,117.44,37445.0,117.86,117.88,117.37,117.44,37445.0
2020-12-02 12:00:00,117.43,117.77,117.3,117.71,49621.0,117.43,117.77,117.3,117.71,49621.0
2020-12-02 12:30:00,117.71,117.89,117.59,117.84,22115.0,117.71,117.89,117.59,117.84,22115.0
2020-12-02 13:00:00,117.84,117.85,117.5,117.53,27182.0,117.84,117.85,117.5,117.53,27182.0
2020-12-02 13:30:00,117.55,117.59,117.14,117.19,61290.0,117.55,117.59,117.14,117.19,61290.0
2020-12-02 14:00:00,117.18,117.38,117.01,117.38,82106.0,117.18,117.38,117.01,117.38,82106.0
2020-12-02 14:30:00,117.46,117.85,117.22,117.78,33927.0,117.46,117.85,117.22,117.78,33927.0
2020-12-02 15:00:00,117.78,118.11,117.76,117.89,49462.0,117.78,118.11,117.76,117.89,49462.0
2020-12-02 15:30:00,117.91,118.25,117.75,118.03,105518.0,117.91,118.25,117.75,118.03,105518.0
2020-12-03 09:30:00,118.42,120.48,118.23,119.73,90119.0,118.42,120.48,118.23,119.73,90119.0
2020-12-03 10:00:00,119.76,120.0,119.6,119.82,36432.0,119.76,120.0,119.6,119.82,36432.0
2020-12-03 10:30:00,119.82,120.0,119.46,119.5,31898.0,119.82,120.0,119.46,119.5,31898.0
2020-12-03 11:00:00,119.5,119.58,118.99,119.2,27226.0,119.5,119.58,118.99,119.2,27226.0
2020-12-03 11:30:00,119.2,119.29,118.97,119.08,31105.0,119.2,119.29,118.97,119.08,31105.0
2020-12-03 12:00:00,119.14,119.2,118.93,119.11,25432.0,119.14,119.2,118.93,119.11,25432.0
2020-12-03 12:30:00,119.09,119.19,118.9,119.1,18080.0,119.09,119.19,118.9,119.1,18080.0
2020-12-03 13:00:00,119.09,119.2,118.9,119.08,27149.0,119.09,119.2,118.9,119.08,27149.0
2020-12-03 13:30:00,119.07,119.18,119.0,119.11,25146.0,119.07,119.18,119.0,119.11,25146.0
2020-12-03 14:00:00,119.09,119.36,119.03,119.33,19543.0,119.09,119.36,119.03,119.33,19543.0
2020-12-03 14:30:00,119.36,119.55,119.35,119.51,21559.0,119.36,119.55,119.35,119.51,21559.0
2020-12-03 15:00:00,119.49,119.71,119.25,119.54,39046.0,119.49,119.71,119.25,119.54,39046.0
2020-12-03 15:30:00,119.56,120.18,119.56,119.81,192989.0,119.56,120.18,119.56,119.81,192989.0
2020-12-04 09:30:00,119.66,120.47,119.2,120.32,76507.0,119.66,120.47,119.2,120.32,76507.0
2020-12-04 10:00:00,120.26,120.42,119.93,120.01,67235.0,120.26,120.42,119.93,120.01,67235.0
2020-12-04 10:30:00,120.0,120.33,119.69,119.94,29804.0,120.0,120.33,119.69,119.94,29804.0
2020-12-04 11:00:00,119.93,119.99,119.54,119.94,40904.0,119.93,119.99,119.54,119.94,40904.0
2020-12-04 11:30:00,119.97,120.45,119.88,120.42,28003.0,119.97,120.45,119.88,120.42,28003.0
2020-12-04 12:00:00,120.45,121.11,120.38,120.88,35260.0,120.45,121.11,120.38,120.88,35260.0
2020-12-04 12:30:00,120.91,120.91,120.24,120.35,18108.0,120.91,120.91,120.24,120.35,18108.0
2020-12-04 13:00:00,120.38,120.38,119.92,120.03,20899.0,120.38,120.38,119.92,120.03,20899.0
2020-12-04 13:30:00,119.99,120.05,119.52,119.59,27739.0,119.99,120.05,119.52,119.59,27739.0
2020-12-04 14:00:00,119.64,119.95,119.6,119.93,26435.0,119.64,119.95,119.6,119.93,26435.0
2020-12-04 14:30:00,119.92,120.03,119.8,120.03,21141.0,119.92,120.03,119.8,120.03,21141.0
2020-12-04 15:00:00,119.99,120.08,119.87,119.88,29913.0,119.99,120.08,119.87,119.88,29913.0
2020-12-04 15:30:00,119.89,120.26,119.88,120.22,97744.0,119.89,120.26,119.88,120.22,97744.0
2020-12-07 09:30:00,120.5,121.18,120.3,121.18,45774.0,120.5,121.18,120.3,121.18,45774.0
2020-12-07 10:00:00,121.16,121.19,119.99,120.41,35143.0,121.16,121.19,119.99,120.41,35143.0
2020-12-07 10:30:00,120.41,120.68,120.0,120.0,25287.0,120.41,120.68,120.0,120.0,25287.0
2020-12-07 11:00:00,120.0,120.19,119.69,119.69,27280.0,120.0,120.19,119.69,119.69,27280.0
2020-12-07 11:30:00,119.67,119.85,119.36,119.81,21431.0,119.67,119.85,119.36,119.81,21431.0
2020-12-07 12:00:00,119.6,119.67,119.33,119.62,14916.0,119.6,119.67,119.33,119.62,14916.0
2020-12-07 12:30:00,119.56,120.02,119.51,119.92,19938.0,119.56,120.02,119.51,119.92,19938.0
2020-12-07 13:00:00,119.92,119.99,119.8,119.81,18104.0,119.92,119.99,119.8,119.81,18104.0
2020-12-07 13:30:00,119.81,120.13,119.67,120.1,21295.0,119.81,120.13,119.67,120.1,21295.0
2020-12-07 14:00:00,120.2,120.2,119.88,119.99,12456.0,120.2,120.2,119.88,119.99,12456.0
2020-12-07 14:30:00,119.99,120.04,119.89,119.91,16602.0,119.99,120.04,119.89,119.91,16602.0
2020-12-07 15:00:00,119.95,120.12,119.94,120.0,22668.0,119.95,120.12,119.94,120.0,22668.0
2020-12-07 15:30:00,119.99,120.01,119.35,119.65,70145.0,119.99,120.01,119.35,119.65,70145.0
2020-12-08 09:30:00,119.38,121.59,119.38,121.4,77925.0,119.38,121.59,119.38,121.4,77925.0
2020-12-08 10:00:00,121.32,122.33,121.2,121.8,72240.0,121.32,122.33,121.2,121.8,72240.0
2020-12-08 10:30:00,121.9,123.17,121.9,122.99,69098.0,121.9,123.17,121.9,122.99,69098.0
2020-12-08 11:00:00,122.94,123.26,122.79,122.95,21060.0,122.94,123.26,122.79,122.95,21060.0
2020-12-08 11:30:00,123.01,123.04,122.72,122.92,18528.0,123.01,123.04,122.72,122.92,18528.0
2020-12-08 12:00:00,122.87,123.03,122.69,122.97,18581.0,122.87,123.03,122.69,122.97,18581.0
2020-12-08 12:30:00,122.98,123.24,122.89,123.17,17599.0,122.98,123.24,122.89,123.17,17599.0
2020-12-08 13:00:00,123.14,123.32,123.06,123.07,12659.0,123.14,123.32,123.06,123.07,12659.0
2020-12-08 13:30:00,123.07,123.32,123.06,123.19,24286.0,123.07,123.32,123.06,123.19,24286.0
2020-12-08 14:00:00,123.18,123.26,123.06,123.06,16377.0,123.18,123.26,123.06,123.06,16377.0
2020-12-08 14:30:00,122.98,123.12,122.97,123.03,16748.0,122.98,123.12,122.97,123.03,16748.0
2020-12-08 15:00:00,123.02,123.32,123.0,123.22,27428.0,123.02,123.32,123.0,123.22,27428.0
2020-12-08 15:30:00,123.23,123.4,123.0,123.0,97893.0,123.23,123.4,123.0,123.0,97893.0
2020-12-09 09:30:00,121.84,123.08,121.02,121.02,105562.0,121.84,123.08,121.02,121.02,105562.0
2020-12-09 10:00:00,121.06,121.99,120.52,121.77,114397.0,121.06,121.99,120.52,121.77,114397.0
2020-12-09 10:30:00,121.81,121.81,121.13,121.43,26177.0,121.81,121.81,121.13,121.43,26177.0
2020-12-09 11:00:00,121.43,121.49,121.01,121.4,20329.0,121.43,121.49,121.01,121.4,20329.0
2020-12-09 11:30:00,121.37,121.49,121.2,121.23,26571.0,121.37,121.49,121.2,121.23,26571.0
2020-12-09 12:00:00,121.16,121.29,120.63,121.29,31523.0,121.16,121.29,120.63,121.29,31523.0
2020-12-09 12:30:00,121.23,121.26,120.37,120.61,26568.0,121.23,121.26,120.37,120.61,26568.0
2020-12-09 13:00:00,120.59,120.59,120.14,120.2,17517.0,120.59,120.59,120.14,120.2,17517.0
2020-12-09 13:30:00,120.17,120.33,120.01,120.08,24464.0,120.17,120.33,120.01,120.08,24464.0
2020-12-09 14:00:00,120.08,120.47,120.08,120.29,42466.0,120.08,120.47,120.08,120.29,42466.0
2020-12-09 14:30:00,120.33,120.33,120.04,120.17,35648.0,120.33,120.33,120.04,120.17,35648.0
2020-12-09 15:00:00,120.17,120.31,119.99,120.15,36270.0,120.17,120.31,119.99,120.15,36270.0
2020-12-09 15:30:00,120.14,121.0,120.02,120.87,118640.0,120.14,121.0,120.02,120.87,118640.0
2020-12-10 09:30:00,120.09,120.86,119.42,119.65,44050.0,120.09,120.86,119.42,119.65,44050.0
2020-12-10 10:00:00,119.57,120.58,119.32,120.29,31995.0,119.57,120.58,119.32,120.29,31995.0
2020-12-10 10:30:00,120.2,120.52,120.16,120.2,26991.0,120.2,120.52,120.16,120.2,26991.0
2020-12-10 11:00:00,120.29,120.52,120.21,120.49,24101.0,120.29,120.52,120.21,120.49,24101.0
2020-12-10 11:30:00,120.47,120.47,119.74,119.79,23874.0,120.47,120.47,119.74,119.79,23874.0
2020-12-10 12:00:00,119.78,120.03,119.59,119.63,41396.0,119.78,120.03,119.59,119.63,41396.0
2020-12-10 12:30:00,119.66,119.96,119.32,119.49,29089.0,119.66,119.96,119.32,119.49,29089.0
2020-12-10 13:00:00,119.51,119.91,119.51,119.91,15056.0,119.51,119.91,119.51,119.91,15056.0
2020-12-10 13:30:00,119.94,120.04,119.68,119.91,21071.0,119.94,120.04,119.68,119.91,21071.0
2020-12-10 14:00:00,119.91,119.93,119.46,119.63,22151.0,119.91,119.93,119.46,119.63,22151.0
2020-12-10 14:30:00,119.64,119.99,119.62,119.75,28539.0,119.64,119.99,119.62,119.75,28539.0
2020-12-10 15:00:00,119.78,120.16,119.78,120.16,30354.0,119.78,120.16,119.78,120.16,30354.0
2020-12-10 15:30:00,120.15,120.24,119.7,119.74,85862.0,120.15,120.24,119.7,119.74,85862.0
2020-12-11 09:30:00,119.81,119.81,118.34,119.03,77802.0,119.81,119.81,118.34,119.03,77802.0
2020-12-11 10:00:00,118.9,119.41,118.74,119.31,30966.0,118.9,119.41,118.74,119.31,30966.0
2020-12-11 10:30:00,119.25,119.5,118.91,119.22,27599.0,119.25,119.5,118.91,119.22,27599.0
2020-12-11 11:00:00,119.22,119.64,119.22,119.22,28865.0,119.22,119.64,119.22,119.22,28865.0
2020-12-11 11:30:00,119.31,119.52,119.25,119.51,27052.0,119.31,119.52,119.25,119.51,27052.0
2020-12-11 12:00:00,119.49,119.61,119.24,119.35,23229.0,119.49,119.61,119.24,119.35,23229.0
2020-12-11 12:30:00,119.32,119.63,119.28,119.58,22158.0,119.32,119.63,119.28,119.58,22158.0
2020-12-11 13:00:00,119.58,120.06,119.57,119.99,16277.0,119.58,120.06,119.57,119.99,16277.0
2020-12-11 13:30:00,119.99,120.33,119.97,120.11,19455.0,119.99,120.33,119.97,120.11,19455.0
2020-12-11 14:00:00,120.14,120.18,119.93,120.17,22999.0,120.14,120.18,119.93,120.17,22999.0
2020-12-11 14:30:00,120.19,120.42,120.11,120.15,23755.0,120.19,120.42,120.11,120.15,23755.0
2020-12-11 15:00:00,120.17,120.56,120.11,120.33,30507.0,120.17,120.56,120.11,120.33,30507.0
2020-12-11 15:30:00,120.37,120.39,120.05,120.35,85401.0,120.37,120.39,120.05,120.35,85401.0
2020-12-14 09:30:00,120.38,122.32,120.07,122.31,120650.0,120.38,122.32,120.07,122.31,120650.0
2020-12-14 10:00:00,122.32,122.67,122.07,122.52,54794.0,122.32,122.67,122.07,122.52,54794.0
2020-12-14 10:30:00,122.51,123.21,122.51,122.91,70069.0,122.51,123.21,122.51,122.91,70069.0
2020-12-14 11:00:00,122.88,123.52,122.54,123.19,43410.0,122.88,123.52,122.54,123.19,43410.0
2020-12-14 11:30:00,123.19,123.4,122.95,123.16,40396.0,123.19,123.4,122.95,123.16,40396.0
2020-12-14 12:00:00,123.11,123.31,123.04,123.04,37741.0,123.11,123.31,123.04,123.04,37741.0
2020-12-14 12:30:00,123.06,123.07,122.49,122.57,23905.0,123.06,123.07,122.49,122.57,23905.0
2020-12-14 13:00:00,122.6,122.79,122.22,122.67,28217.0,122.6,122.79,122.22,122.67,28217.0
2020-12-14 13:30:00,122.69,122.94,122.69,122.85,32614.0,122.69,122.94,122.69,122.85,32614.0
2020-12-14 14:00:00,122.87,122.94,122.57,122.69,31038.0,122.87,122.94,122.57,122.69,31038.0
2020-12-14 14:30:00,122.71,122.95,122.51,122.95,35464.0,122.71,122.95,122.51,122.95,35464.0
2020-12-14 15:00:00,122.91,123.21,122.86,122.87,56730.0,122.91,123.21,122.86,122.87,56730.0
2020-12-14 15:30:00,122.83,122.87,122.42,122.43,112488.0,122.83,122.87,122.42,122.43,112488.0
2020-12-15 09:30:00,122.33,122.79,122.05,122.56,53879.0,122.33,122.79,122.05,122.56,53879.0
2020-12-15 10:00:00,122.44,122.57,122.06,122.19,51410.0,122.44,122.57,122.06,122.19,51410.0
2020-12-15 10:30:00,122.17,122.23,121.91,121.91,37097.0,122.17,122.23,121.91,121.91,37097.0
2020-12-15 11:00:00,121.88,122.24,121.73,122.12,41487.0,121.88,122.24,121.73,122.12,41487.0
2020-12-15 11:30:00,122.07,122.38,121.97,122.33,25583.0,122.07,122.38,121.97,122.33,25583.0
2020-12-15 12:00:00,122.34,122.61,122.34,122.57,34151.0,122.34,122.61,122.34,122.57,34151.0
2020-12-15 12:30:00,122.56,122.6,122.33,122.53,72568.0,122.56,122.6,122.33,122.53,72568.0
2020-12-15 13:00:00,122.51,123.25,122.5,123.17,38323.0,122.51,123.25,122.5,123.17,38323.0
2020-12-15 13:30:00,123.16,123.17,122.73,123.09,28550.0,123.16,123.17,122.73,123.09,28550.0
2020-12-15 14:00:00,123.08,123.25,123.02,123.25,41230.0,123.08,123.25,123.02,123.25,41230.0
2020-12-15 14:30:00,123.24,123.68,123.24,123.46,46984.0,123.24,123.68,123.24,123.46,46984.0
2020-12-15 15:00:00,123.44,123.71,123.37,123.56,54961.0,123.44,123.71,123.37,123.56,54961.0
2020-12-15 15:30:00,123.56,123.56,123.02,123.12,110254.0,123.56,123.56,123.02,123.12,110254.0
2020-12-16 09:30:00,123.78,123.78,122.35,122.57,236311.0,123.78,123.78,122.35,122.57,236311.0
2020-12-16 10:00:00,122.57,122.79,122.11,122.32,83587.0,122.57,122.79,122.11,122.32,83587.0
2020-12-16 10:30:00,122.36,122.51,122.11,122.11,46796.0,122.36,122.51,122.11,122.11,46796.0
2020-12-16 11:00:00,122.07,122.25,121.81,121.84,110129.0,122.07,122.25,121.81,121.84,110129.0
2020-12-16 11:30:00,121.82,122.33,121.79,121.89,78001.0,121.82,122.33,121.79,121.89,78001.0
2020-12-16 12:00:00,121.85,121.99,121.23,121.33,53377.0,121.85,121.99,121.23,121.33,53377.0
2020-12-16 12:30:00,121.32,121.4,120.85,121.06,39184.0,121.32,121.4,120.85,121.06,39184.0
2020-12-16 13:00:00,121.07,121.43,121.02,121.2,35744.0,121.07,121.43,121.02,121.2,35744.0
2020-12-16 13:30:00,121.19,121.23,120.91,120.98,39716.0,121.19,121.23,120.91,120.98,39716.0
2020-12-16 14:00:00,121.03,121.07,120.61,120.92,46220.0,121.03,121.07,120.61,120.92,46220.0
2020-12-16 14:30:00,120.91,121.43,120.83,121.27,51947.0,120.91,121.43,120.83,121.27,51947.0
2020-12-16 15:00:00,121.29,121.49,121.02,121.02,80867.0,121.29,121.49,121.02,121.02,80867.0
2020-12-16 15:30:00,121.03,121.33,120.7,120.83,162724.0,121.03,121.33,120.7,120.83,162724.0
2020-12-17 09:30:00,121.88,121.88,120.8,120.94,115189.0,121.88,121.88,120.8,120.94,115189.0
2020-12-17 10:00:00,120.94,120.94,120.02,120.35,75381.0,120.94,120.94,120.02,120.35,75381.0
2020-12-17 10:30:00,120.32,121.04,119.77,120.78,62859.0,120.32,121.04,119.77,120.78,62859.0
2020-12-17 11:00:00,120.78,120.85,120.01,120.01,41455.0,120.78,120.85,120.01,120.01,41455.0
2020-12-17 11:30:00,120.04,120.04,119.5,119.56,58723.0,120.04,120.04,119.5,119.56,58723.0
2020-12-17 12:00:00,119.58,119.7,119.22,119.22,48565.0,119.58,119.7,119.22,119.22,48565.0
2020-12-17 12:30:00,119.22,119.48,119.14,119.15,46218.0,119.22,119.48,119.14,119.15,46218.0
2020-12-17 13:00:00,119.17,119.23,119.0,119.09,152150.0,119.17,119.23,119.0,119.09,152150.0
2020-12-17 13:30:00,119.1,119.12,118.48,118.62,61787.0,119.1,119.12,118.48,118.62,61787.0
2020-12-17 14:00:00,118.61,119.16,118.6,118.98,59390.0,118.61,119.16,118.6,118.98,59390.0
2020-12-17 14:30:00,118.99,119.04,118.57,118.7,57304.0,118.99,119.04,118.57,118.7,57304.0
2020-12-17 15:00:00,118.7,119.25,118.6,119.09,76879.0,118.7,119.25,118.6,119.09,76879.0
2020-12-17 15:30:00,119.09,119.69,119.01,119.62,396771.0,119.09,119.69,119.01,119.62,396771.0
2020-12-18 09:30:00,119.82,122.18,119.63,122.18,468975.0,119.82,122.18,119.63,122.18,468975.0
2020-12-18 10:00:00,122.23,122.43,121.85,121.95,207388.0,122.23,122.43,121.85,121.95,207388.0
2020-12-18 10:30:00,121.9,121.95,120.95,121.15,86055.0,121.9,121.95,120.95,121.15,86055.0
2020-12-18 11:00:00,121.15,121.16,120.66,121.0,62739.0,121.15,121.16,120.66,121.0,62739.0
2020-12-18 11:30:00,121.0,121.63,120.95,121.32,116917.0,121.0,121.63,120.95,121.32,116917.0
2020-12-18 12:00:00,121.32,121.7,121.31,121.63,119534.0,121.32,121.7,121.31,121.63,119534.0
2020-12-18 12:30:00,121.63,121.63,121.08,121.34,47607.0,121.63,121.63,121.08,121.34,47607.0
2020-12-18 13:00:00,121.32,121.48,121.25,121.28,47880.0,121.32,121.48,121.25,121.28,47880.0
2020-12-18 13:30:00,121.24,121.4,121.18,121.31,113625.0,121.24,121.4,121.18,121.31,113625.0
2020-12-18 14:00:00,121.31,121.47,121.28,121.32,115722.0,121.31,121.47,121.28,121.32,115722.0
2020-12-18 14:30:00,121.33,121.71,121.32,121.42,185801.0,121.33,121.71,121.32,121.42,185801.0
2020-12-18 15:00:00,121.41,121.57,121.31,121.52,152441.0,121.41,121.57,121.31,121.52,152441.0
2020-12-18 15:30:00,121.52,122.43,121.23,122.36,369217.0,121.52,122.43,121.23,122.36,369217.0
2020-12-21 09:30:00,121.55,122.4,121.38,122.39,113336.0,121.55,122.4,121.38,122.39,113336.0
2020-12-21 10:00:00,122.33,122.69,121.77,122.08,74123.0,122.33,122.69,121.77,122.08,74123.0
2020-12-21 10:30:00,122.02,122.29,121.8,122.13,42756.0,122.02,122.29,121.8,122.13,42756.0
2020-12-21 11:00:00,122.13,123.1,121.98,123.05,59540.0,122.13,123.1,121.98,123.05,59540.0
2020-12-21 11:30:00,123.07,124.42,123.02,124.39,86776.0,123.07,124.42,123.02,124.39,86776.0
2020-12-21 12:00:00,124.41,125.32,124.37,125.28,66569.0,124.41,125.32,124.37,125.28,66569.0
2020-12-21 12:30:00,125.31,126.18,125.25,126.14,80673.0,125.31,126.18,125.25,126.14,80673.0
2020-12-21 13:00:00,126.14,126.79,126.1,126.65,61362.0,126.14,126.79,126.1,126.65,61362.0
2020-12-21 13:30:00,126.58,126.8,126.46,126.65,61019.0,126.58,126.8,126.46,126.65,61019.0
2020-12-21 14:00:00,126.65,127.22,126.65,126.93,77205.0,126.65,127.22,126.65,126.93,77205.0
2020-12-21 14:30:00,127.0,127.5,126.96,127.39,45757.0,127.0,127.5,126.96,127.39,45757.0
2020-12-21 15:00:00,127.39,127.65,127.23,127.37,66343.0,127.39,127.65,127.23,127.37,66343.0
2020-12-21 15:30:00,127.41,127.44,126.62,126.99,248335.0,127.41,127.44,126.62,126.99,248335.0
2020-12-22 09:30:00,126.85,129.7,126.85,129.16,150407.0,126.85,129.7,126.85,129.16,150407.0
2020-12-22 10:00:00,129.09,129.49,128.49,129.44,80900.0,129.09,129.49,128.49,129.44,80900.0
2020-12-22 10:30:00,129.44,129.99,128.9,129.99,104307.0,129.44,129.99,128.9,129.99,104307.0
2020-12-22 11:00:00,129.99,130.0,129.42,129.5,106076.0,129.99,130.0,129.42,129.5,106076.0
2020-12-22 11:30:00,129.47,130.52,129.4,130.39,97362.0,129.47,130.52,129.4,130.39,97362.0
2020-12-22 12:00:00,130.45,131.09,130.38,131.05,59463.0,130.45,131.09,130.38,131.05,59463.0
2020-12-22 12:30:00,131.05,131.6,131.04,131.51,35189.0,131.05,131.6,131.04,131.51,35189.0
2020-12-22 13:00:00,131.54,131.88,131.48,131.76,25492.0,131.54,131.88,131.48,131.76,25492.0
2020-12-22 13:30:00,131.71,132.08,131.65,131.74,66454.0,131.71,132.08,131.65,131.74,66454.0
2020-12-22 14:00:00,131.74,132.59,131.53,132.39,85627.0,131.74,132.59,131.53,132.39,85627.0
2020-12-22 14:30:00,132.36,133.16,132.3,133.16,82233.0,132.36,133.16,132.3,133.16,82233.0
2020-12-22 15:00:00,133.15,133.53,133.15,133.26,100636.0,133.15,133.53,133.15,133.26,100636.0
2020-12-22 15:30:00,133.26,133.57,132.57,133.42,274742.0,133.26,133.57,132.57,133.42,274742.0
2020-12-23 09:30:00,134.02,136.17,133.6,135.98,123035.0,134.02,136.17,133.6,135.98,123035.0
2020-12-23 10:00:00,136.02,136.45,134.29,134.68,65303.0,136.02,136.45,134.29,134.68,65303.0
2020-12-23 10:30:00,134.67,135.77,134.66,135.69,42156.0,134.67,135.77,134.66,135.69,42156.0
2020-12-23 11:00:00,135.72,136.17,135.68,136.15,50252.0,135.72,136.17,135.68,136.15,50252.0
2020-12-23 11:30:00,136.18,136.87,136.18,136.87,26473.0,136.18,136.87,136.18,136.87,26473.0
2020-12-23 12:00:00,136.89,137.47,136.74,137.11,53588.0,136.89,137.47,136.74,137.11,53588.0
2020-12-23 12:30:00,137.06,137.19,136.07,136.18,33475.0,137.06,137.19,136.07,136.18,33475.0
2020-12-23 13:00:00,136.11,136.35,135.94,136.25,23444.0,136.11,136.35,135.94,136.25,23444.0
2020-12-23 13:30:00,136.21,136.34,135.52,135.65,23371.0,136.21,136.34,135.52,135.65,23371.0
2020-12-23 14:00:00,135.59,135.82,135.32,135.36,26605.0,135.59,135.82,135.32,135.36,26605.0
2020-12-23 14:30:00,135.36,135.65,135.35,135.41,34053.0,135.36,135.65,135.35,135.41,34053.0
2020-12-23 15:00:00,135.41,135.54,135.02,135.22,28995.0,135.41,135.54,135.02,135.22,28995.0
2020-12-23 15:30:00,135.23,135.45,134.74,134.88,147047.0,135.23,135.45,134.74,134.88,147047.0
2020-12-24 09:30:00,135.17,135.39,134.55,135.31,27716.0,135.17,135.39,134.55,135.31,27716.0
2020-12-24 10:00:00,135.47,135.69,134.87,134.88,29678.0,135.47,135.69,134.87,134.88,29678.0
2020-12-24 10:30:00,134.89,135.07,134.0,134.03,12847.0,134.89,135.07,134.0,134.03,12847.0
2020-12-24 11:00:00,134.0,134.59,134.0,134.46,15592.0,134.0,134.59,134.0,134.46,15592.0
2020-12-24 11:30:00,134.48,134.48,134.22,134.34,12578.0,134.48,134.48,134.22,134.34,12578.0
2020-12-24 12:00:00,134.29,134.7,134.19,134.61,12806.0,134.29,134.7,134.19,134.61,12806.0
2020-12-24 12:30:00,134.55,134.92,134.41,134.75,31854.0,134.55,134.92,134.41,134.75,31854.0
2020-12-28 09:30:00,135.85,136.39,135.5,136.12,38846.0,135.85,136.39,135.5,136.12,38846.0
2020-12-28 10:00:00,136.08,136.95,135.95,136.82,60671.0,136.08,136.95,135.95,136.82,60671.0
2020-12-28 10:30:00,136.77,137.68,136.77,137.59,53256.0,136.77,137.68,136.77,137.59,53256.0
2020-12-28 11:00:00,137.52,137.7,136.99,137.17,40586.0,137.52,137.7,136.99,137.17,40586.0
2020-12-28 11:30:00,137.15,137.68,136.83,136.83,27007.0,137.15,137.68,136.83,136.83,27007.0
2020-12-28 12:00:00,136.83,136.92,135.99,136.33,14385.0,136.83,136.92,135.99,136.33,14385.0
2020-12-28 12:30:00,136.34,136.36,135.93,136.03,17424.0,136.34,136.36,135.93,136.03,17424.0
2020-12-28 13:00:00,136.02,136.59,136.0,136.52,22974.0,136.02,136.59,136.0,136.52,22974.0
2020-12-28 13:30:00,136.41,136.83,136.27,136.83,22692.0,136.41,136.83,136.27,136.83,22692.0
2020-12-28 14:00:00,136.83,136.91,136.59,136.76,21385.0,136.83,136.91,136.59,136.76,21385.0
2020-12-28 14:30:00,136.77,137.0,136.73,136.89,22435.0,136.77,137.0,136.73,136.89,22435.0
2020-12-28 15:00:00,136.9,137.52,136.87,137.52,44594.0,136.9,137.52,136.87,137.52,44594.0
2020-12-28 15:30:00,137.53,137.97,137.48,137.63,185935.0,137.53,137.97,137.48,137.63,185935.0
2020-12-29 09:30:00,138.07,139.26,136.87,136.87,75776.0,138.07,139.26,136.87,136.87,75776.0
2020-12-29 10:00:00,137.05,137.33,136.03,136.97,67786.0,137.05,137.33,136.03,136.97,67786.0
2020-12-29 10:30:00,136.92,137.09,136.28,136.41,52806.0,136.92,137.09,136.28,136.41,52806.0
2020-12-29 11:00:00,136.41,136.45,135.99,136.4,29735.0,136.41,136.45,135.99,136.4,29735.0
2020-12-29 11:30:00,136.41,136.59,136.25,136.25,43361.0,136.41,136.59,136.25,136.25,43361.0
2020-12-29 12:00:00,136.22,136.32,135.86,136.31,24486.0,136.22,136.32,135.86,136.31,24486.0
2020-12-29 12:30:00,136.22,136.33,135.95,136.3,30708.0,136.22,136.33,135.95,136.3,30708.0
2020-12-29 13:00:00,136.3,136.3,135.29,135.59,19486.0,136.3,136.3,135.29,135.59,19486.0
2020-12-29 13:30:00,135.6,135.74,135.11,135.18,77054.0,135.6,135.74,135.11,135.18,77054.0
2020-12-29 14:00:00,135.15,135.52,134.78,135.41,60447.0,135.15,135.52,134.78,135.41,60447.0
2020-12-29 14:30:00,135.43,135.45,134.95,135.06,48413.0,135.43,135.45,134.95,135.06,48413.0
2020-12-29 15:00:00,135.06,135.06,134.12,134.75,76044.0,135.06,135.06,134.12,134.75,76044.0
2020-12-29 15:30:00,134.75,135.09,134.47,135.05,164851.0,134.75,135.09,134.47,135.05,164851.0
2020-12-30 09:30:00,135.17,136.23,135.11,135.66,38155.0,135.17,136.23,135.11,135.66,38155.0
2020-12-30 10:00:00,135.59,135.67,135.25,135.25,23894.0,135.59,135.67,135.25,135.25,23894.0
2020-12-30 10:30:00,135.27,135.58,135.08,135.47,15810.0,135.27,135.58,135.08,135.47,15810.0
2020-12-30 11:00:00,135.53,135.53,135.25,135.42,16540.0,135.53,135.53,135.25,135.42,16540.0
2020-12-30 11:30:00,135.45,135.52,135.15,135.31,34419.0,135.45,135.52,135.15,135.31,34419.0
2020-12-30 12:00:00,135.31,135.63,135.28,135.57,31941.0,135.31,135.63,135.28,135.57,31941.0
2020-12-30 12:30:00,135.56,135.57,135.12,135.41,20979.0,135.56,135.57,135.12,135.41,20979.0
2020-12-30 13:00:00,135.37,135.55,134.88,134.92,20836.0,135.37,135.55,134.88,134.92,20836.0
2020-12-30 13:30:00,134.91,135.12,134.86,135.11,18657.0,134.91,135.12,134.86,135.11,18657.0
2020-12-30 14:00:00,135.1,135.11,134.37,134.55,43438.0,135.1,135.11,134.37,134.55,43438.0
2020-12-30 14:30:00,134.56,134.57,134.32,134.51,20033.0,134.56,134.57,134.32,134.51,20033.0
2020-12-30 15:00:00,134.5,134.59,134.15,134.32,29542.0,134.5,134.59,134.15,134.32,29542.0
2020-12-30 15:30:00,134.34,134.54,134.1,134.1,104282.0,134.34,134.54,134.1,134.1,104282.0
2020-12-31 09:30:00,134.59,134.59,133.38,133.61,26802.0,134.59,134.59,133.38,133.61,26802.0
2020-12-31 10:00:00,133.66,133.72,133.23,133.3,22400.0,133.66,133.72,133.23,133.3,22400.0
2020-12-31 10:30:00,133.3,133.33,132.21,132.33,34559.0,133.3,133.33,132.21,132.33,34559.0
2020-12-31 11:00:00,132.44,132.69,132.32,132.38,27284.0,132.44,132.69,132.32,132.38,27284.0
2020-12-31 11:30:00,132.4,132.56,132.26,132.28,13370.0,132.4,132.56,132.26,132.28,13370.0
2020-12-31 12:00:00,132.27,132.4,132.1,132.28,17390.0,132.27,132.4,132.1,132.28,17390.0
2020-12-31 12:30:00,132.26,132.53,132.05,132.45,24636.0,132.26,132.53,132.05,132.45,24636.0
2020-12-31 13:00:00,132.41,132.63,132.41,132.54,22330.0,132.41,132.63,132.41,132.54,22330.0
2020-12-31 13:30:00,132.53,132.61,132.23,132.49,23495.0,132.53,132.61,132.23,132.49,23495.0
2020-12-31 14:00:00,132.51,133.3,132.49,133.25,34926.0,132.51,133.3,132.49,133.25,34926.0
2020-12-31 14:30:00,133.26,133.31,132.78,133.0,17428.0,133.26,133.31,132.78,133.0,17428.0
2020-12-31 15:00:00,133.03,133.16,132.93,133.03,23382.0,133.03,133.16,132.93,133.03,23382.0
2020-12-31 15:30:00,133.05,133.1,132.5,133.0,124413.0,133.05,133.1,132.5,133.0,124413.0
2021-01-04 09:30:00,133.1,133.57,130.88,131.53,159139.0,133.1,133.57,130.88,131.53,159139.0
2021-01-04 10:00:00,131.52,131.72,130.29,130.59,70125.0,131.52,131.72,130.29,130.59,70125.0
2021-01-04 10:30:00,130.63,130.76,128.9,129.06,64671.0,130.63,130.76,128.9,129.06,64671.0
2021-01-04 11:00:00,129.05,129.21,128.1,129.14,97701.0,129.05,129.21,128.1,129.14,97701.0
2021-01-04 11:30:00,129.06,129.49,128.79,128.81,48093.0,129.06,129.49,128.79,128.81,48093.0
2021-01-04 12:00:00,128.7,128.87,127.91,128.63,46565.0,128.7,128.87,127.91,128.63,46565.0
2021-01-04 12:30:00,128.58,128.92,128.16,128.8,25719.0,128.58,128.92,128.16,128.8,25719.0
2021-01-04 13:00:00,128.81,129.34,128.61,129.17,29681.0,128.81,129.34,128.61,129.17,29681.0
2021-01-04 13:30:00,129.12,129.49,128.99,129.35,36791.0,129.12,129.49,128.99,129.35,36791.0
2021-01-04 14:00:00,129.34,129.41,128.7,128.73,38920.0,129.34,129.41,128.7,128.73,38920.0
2021-01-04 14:30:00,128.73,129.03,128.33,128.72,55596.0,128.73,129.03,128.33,128.72,55596.0
2021-01-04 15:00:00,128.65,129.02,128.56,128.94,37383.0,128.65,129.02,128.56,128.94,37383.0
2021-01-04 15:30:00,128.96,129.98,128.89,129.71,156787.0,128.96,129.98,128.89,129.71,156787.0
2021-01-05 09:30:00,129.69,130.17,129.01,129.03,92409.0,129.69,130.17,129.01,129.03,92409.0
2021-01-05 10:00:00,129.13,129.32,127.95,128.1,85633.0,129.13,129.32,127.95,128.1,85633.0
2021-01-05 10:30:00,128.14,128.25,127.5,127.61,52207.0,128.14,128.25,127.5,127.61,52207.0
2021-01-05 11:00:00,127.53,127.97,127.28,127.72,69435.0,127.53,127.97,127.28,127.72,69435.0
2021-01-05 11:30:00,127.81,127.95,127.43,127.63,40090.0,127.81,127.95,127.43,127.63,40090.0
2021-01-05 12:00:00,127.65,127.74,127.15,127.22,36802.0,127.65,127.74,127.15,127.22,36802.0
2021-01-05 12:30:00,127.21,127.38,126.93,127.01,24357.0,127.21,127.38,126.93,127.01,24357.0
2021-01-05 13:00:00,127.1,127.84,127.1,127.43,25618.0,127.1,127.84,127.1,127.43,25618.0
2021-01-05 13:30:00,127.46,127.94,127.33,127.85,26544.0,127.46,127.94,127.33,127.85,26544.0
2021-01-05 14:00:00,127.79,128.01,127.71,127.97,20868.0,127.79,128.01,127.71,127.97,20868.0
2021-01-05 14:30:00,127.98,128.5,127.98,128.18,33805.0,127.98,128.5,127.98,128.18,33805.0
2021-01-05 15:00:00,128.19,128.41,128.05,128.17,30332.0,128.19,128.41,128.05,128.17,30332.0
2021-01-05 15:30:00,128.17,128.97,128.09,128.74,97534.0,128.17,128.97,128.09,128.74,97534.0
2021-01-06 09:30:00,126.75,127.1,126.05,126.08,86172.0,126.75,127.1,126.05,126.08,86172.0
2021-01-06 10:00:00,126.1,127.42,125.9,126.88,82089.0,126.1,127.42,125.9,126.88,82089.0
2021-01-06 10:30:00,126.88,127.44,126.72,126.97,32198.0,126.88,127.44,126.72,126.97,32198.0
2021-01-06 11:00:00,126.93,127.23,126.77,126.97,35738.0,126.93,127.23,126.77,126.97,35738.0
2021-01-06 11:30:00,127.06,127.14,126.65,126.81,40689.0,127.06,127.14,126.65,126.81,40689.0
2021-01-06 12:00:00,126.81,127.34,126.74,126.87,12855.0,126.81,127.34,126.74,126.87,12855.0
2021-01-06 12:30:00,126.89,127.01,126.71,126.87,13690.0,126.89,127.01,126.71,126.87,13690.0
2021-01-06 13:00:00,126.9,127.3,126.69,127.12,30113.0,126.9,127.3,126.69,127.12,30113.0
2021-01-06 13:30:00,127.12,127.62,127.04,127.26,26017.0,127.12,127.62,127.04,127.26,26017.0
2021-01-06 14:00:00,127.1,127.45,126.8,126.8,35110.0,127.1,127.45,126.8,126.8,35110.0
2021-01-06 14:30:00,126.82,127.15,126.27,126.85,44829.0,126.82,127.15,126.27,126.85,44829.0
2021-01-06 15:00:00,126.84,126.93,125.88,126.36,116206.0,126.84,126.93,125.88,126.36,116206.0
2021-01-06 15:30:00,126.34,126.66,125.92,126.33,175842.0,126.34,126.66,125.92,126.33,175842.0
2021-01-07 09:30:00,127.2,127.6,126.31,126.85,59703.0,127.2,127.6,126.31,126.85,59703.0
2021-01-07 10:00:00,126.85,127.5,126.58,126.82,49823.0,126.85,127.5,126.58,126.82,49823.0
2021-01-07 10:30:00,126.85,127.05,126.37,126.57,32743.0,126.85,127.05,126.37,126.57,32743.0
2021-01-07 11:00:00,126.57,126.62,126.08,126.11,84587.0,126.57,126.62,126.08,126.11,84587.0
2021-01-07 11:30:00,126.12,126.68,126.05,126.3,61545.0,126.12,126.68,126.05,126.3,61545.0
2021-01-07 12:00:00,126.34,126.36,125.76,126.08,28524.0,126.34,126.36,125.76,126.08,28524.0
2021-01-07 12:30:00,126.1,126.32,125.8,125.85,26840.0,126.1,126.32,125.8,125.85,26840.0
2021-01-07 13:00:00,125.87,126.0,125.32,125.92,63413.0,125.87,126.0,125.32,125.92,63413.0
2021-01-07 13:30:00,125.95,126.56,125.92,126.43,43754.0,125.95,126.56,125.92,126.43,43754.0
2021-01-07 14:00:00,126.46,126.65,126.28,126.41,32763.0,126.46,126.65,126.28,126.41,32763.0
2021-01-07 14:30:00,126.43,126.81,126.42,126.57,51686.0,126.43,126.81,126.42,126.57,51686.0
2021-01-07 15:00:00,126.55,126.97,126.52,126.84,33305.0,126.55,126.97,126.52,126.84,33305.0
2021-01-07 15:30:00,126.83,127.14,126.75,127.07,110342.0,126.83,127.14,126.75,127.07,110342.0
2021-01-08 09:30:00,128.92,130.24,127.87,129.39,116353.0,128.92,130.24,127.87,129.39,116353.0
2021-01-08 10:00:00,129.41,130.4,129.33,130.19,80498.0,129.41,130.4,129.33,130.19,80498.0
2021-01-08 10:30:00,130.2,131.05,130.2,130.31,74748.0,130.2,131.05,130.2,130.31,74748.0
2021-01-08 11:00:00,130.31,130.31,129.93,130.25,53564.0,130.31,130.31,129.93,130.25,53564.0
2021-01-08 11:30:00,130.33,130.46,130.14,130.41,28627.0,130.33,130.46,130.14,130.41,28627.0
2021-01-08 12:00:00,130.42,131.11,130.18,130.81,18045.0,130.42,131.11,130.18,130.81,18045.0
2021-01-08 12:30:00,130.78,131.0,130.7,130.82,15610.0,130.78,131.0,130.7,130.82,15610.0
2021-01-08 13:00:00,130.81,131.04,130.63,131.0,23916.0,130.81,131.04,130.63,131.0,23916.0
2021-01-08 13:30:00,130.98,131.31,130.83,131.14,23963.0,130.98,131.31,130.83,131.14,23963.0
2021-01-08 14:00:00,131.14,131.67,131.05,131.55,26965.0,131.14,131.67,131.05,131.55,26965.0
2021-01-08 14:30:00,131.6,132.0,131.31,131.5,68256.0,131.6,132.0,131.31,131.5,68256.0
2021-01-08 15:00:00,131.54,131.62,131.35,131.5,44311.0,131.54,131.62,131.35,131.5,44311.0
2021-01-08 15:30:00,131.47,132.05,131.41,132.05,190398.0,131.47,132.05,131.41,132.05,190398.0
2021-01-11 09:30:00,132.01,133.8,130.98,133.19,148751.0,132.01,133.8,130.98,133.19,148751.0
2021-01-11 10:00:00,133.23,133.58,132.11,132.11,48443.0,133.23,133.58,132.11,132.11,48443.0
2021-01-11 10:30:00,132.09,133.46,132.09,133.18,46893.0,132.09,133.46,132.09,133.18,46893.0
2021-01-11 11:00:00,133.08,133.87,132.82,133.87,50548.0,133.08,133.87,132.82,133.87,50548.0
2021-01-11 11:30:00,133.87,133.98,133.71,133.95,45365.0,133.87,133.98,133.71,133.95,45365.0
2021-01-11 12:00:00,133.97,134.59,133.93,134.57,50369.0,133.97,134.59,133.93,134.57,50369.0
2021-01-11 12:30:00,134.59,134.79,134.39,134.76,44775.0,134.59,134.79,134.39,134.76,44775.0
2021-01-11 13:00:00,134.78,134.88,134.36,134.44,53969.0,134.78,134.88,134.36,134.44,53969.0
2021-01-11 13:30:00,134.44,134.55,134.33,134.52,77335.0,134.44,134.55,134.33,134.52,77335.0
2021-01-11 14:00:00,134.52,134.64,133.9,133.96,64268.0,134.52,134.64,133.9,133.96,64268.0
2021-01-11 14:30:00,133.96,134.0,133.5,133.72,30250.0,133.96,134.0,133.5,133.72,30250.0
2021-01-11 15:00:00,133.71,133.86,133.64,133.77,67764.0,133.71,133.86,133.64,133.77,67764.0
2021-01-11 15:30:00,133.79,134.25,133.7,133.9,250455.0,133.79,134.25,133.7,133.9,250455.0
2021-01-12 09:30:00,133.8,134.49,133.17,134.49,90233.0,133.8,134.49,133.17,134.49,90233.0
2021-01-12 10:00:00,134.46,135.34,134.17,134.81,42551.0,134.46,135.34,134.17,134.81,42551.0
2021-01-12 10:30:00,134.81,134.95,134.26,134.39,23637.0,134.81,134.95,134.26,134.39,23637.0
2021-01-12 11:00:00,134.41,134.93,133.9,133.96,37677.0,134.41,134.93,133.9,133.96,37677.0
2021-01-12 11:30:00,133.89,134.09,133.47,133.51,60615.0,133.89,134.09,133.47,133.51,60615.0
2021-01-12 12:00:00,133.51,133.53,132.08,132.4,49473.0,133.51,133.53,132.08,132.4,49473.0
2021-01-12 12:30:00,132.39,132.45,131.66,132.16,23510.0,132.39,132.45,131.66,132.16,23510.0
2021-01-12 13:00:00,132.21,132.9,132.07,132.88,26669.0,132.21,132.9,132.07,132.88,26669.0
2021-01-12 13:30:00,132.84,132.99,132.73,132.79,15422.0,132.84,132.99,132.73,132.79,15422.0
2021-01-12 14:00:00,132.79,133.18,132.71,132.97,32361.0,132.79,133.18,132.71,132.97,32361.0
2021-01-12 14:30:00,132.96,133.42,132.95,133.21,28126.0,132.96,133.42,132.95,133.21,28126.0
2021-01-12 15:00:00,133.24,133.64,132.94,133.64,68894.0,133.24,133.64,132.94,133.64,68894.0
2021-01-12 15:30:00,133.64,133.79,132.72,132.72,193571.0,133.64,133.79,132.72,132.72,193571.0
2021-01-13 09:30:00,132.9,132.9,130.05,130.07,77259.0,132.9,132.9,130.05,130.07,77259.0
2021-01-13 10:00:00,130.09,130.44,129.57,129.83,86006.0,130.09,130.44,129.57,129.83,86006.0
2021-01-13 10:30:00,129.83,130.05,129.39,129.6,114540.0,129.83,130.05,129.39,129.6,114540.0
2021-01-13 11:00:00,129.6,129.71,128.84,129.06,321836.0,129.6,129.71,128.84,129.06,321836.0
2021-01-13 11:30:00,129.04,130.1,129.02,129.91,62055.0,129.04,130.1,129.02,129.91,62055.0
2021-01-13 12:00:00,129.97,130.05,129.78,129.93,25759.0,129.97,130.05,129.78,129.93,25759.0
2021-01-13 12:30:00,129.91,129.93,129.37,129.43,38235.0,129.91,129.93,129.37,129.43,38235.0
2021-01-13 13:00:00,129.48,129.82,129.41,129.5,41150.0,129.48,129.82,129.41,129.5,41150.0
2021-01-13 13:30:00,129.53,129.57,129.39,129.45,38368.0,129.53,129.57,129.39,129.45,38368.0
2021-01-13 14:00:00,129.45,129.61,129.32,129.54,56747.0,129.45,129.61,129.32,129.54,56747.0
2021-01-13 14:30:00,129.56,130.03,129.53,129.96,44283.0,129.56,130.03,129.53,129.96,44283.0
2021-01-13 15:00:00,130.0,130.01,129.74,129.88,61861.0,130.0,130.01,129.74,129.88,61861.0
2021-01-13 15:30:00,129.87,130.0,129.5,129.67,149943.0,129.87,130.0,129.5,129.67,149943.0
2021-01-14 09:30:00,129.68,130.15,128.78,128.91,51091.0,129.68,130.15,128.78,128.91,51091.0
2021-01-14 10:00:00,128.92,129.28,128.59,128.86,39620.0,128.92,129.28,128.59,128.86,39620.0
2021-01-14 10:30:00,128.92,129.1,128.55,128.58,26877.0,128.92,129.1,128.55,128.58,26877.0
2021-01-14 11:00:00,128.59,128.74,128.19,128.56,37955.0,128.59,128.74,128.19,128.56,37955.0
2021-01-14 11:30:00,128.57,128.76,128.23,128.66,30277.0,128.57,128.76,128.23,128.66,30277.0
2021-01-14 12:00:00,128.69,128.9,128.6,128.8,23676.0,128.69,128.9,128.6,128.8,23676.0
2021-01-14 12:30:00,128.8,129.12,128.28,129.05,107700.0,128.8,129.12,128.28,129.05,107700.0
2021-01-14 13:00:00,129.02,129.11,128.83,128.91,34205.0,129.02,129.11,128.83,128.91,34205.0
2021-01-14 13:30:00,128.91,129.13,128.88,128.98,40450.0,128.91,129.13,128.88,128.98,40450.0
2021-01-14 14:00:00,128.98,129.36,128.78,129.36,161862.0,128.98,129.36,128.78,129.36,161862.0
2021-01-14 14:30:00,129.34,129.38,128.84,129.0,53148.0,129.34,129.38,128.84,129.0,53148.0
2021-01-14 15:00:00,128.98,129.1,128.43,128.85,46835.0,128.98,129.1,128.43,128.85,46835.0
2021-01-14 15:30:00,128.84,128.93,128.26,128.64,273679.0,128.84,128.93,128.26,128.64,273679.0
2021-01-15 09:30:00,127.98,129.09,127.98,128.6,76875.0,127.98,129.09,127.98,128.6,76875.0
2021-01-15 10:00:00,128.6,128.9,127.54,127.81,38773.0,128.6,128.9,127.54,127.81,38773.0
2021-01-15 10:30:00,127.81,128.49,127.78,128.02,28628.0,127.81,128.49,127.78,128.02,28628.0
2021-01-15 11:00:00,128.0,128.2,127.38,128.0,40529.0,128.0,128.2,127.38,128.0,40529.0
2021-01-15 11:30:00,127.99,128.11,127.71,127.87,84272.0,127.99,128.11,127.71,127.87,84272.0
2021-01-15 12:00:00,127.91,127.98,127.77,127.89,29227.0,127.91,127.98,127.77,127.89,29227.0
2021-01-15 12:30:00,127.9,128.06,127.68,127.91,32069.0,127.9,128.06,127.68,127.91,32069.0
2021-01-15 13:00:00,127.95,127.98,127.69,127.83,32950.0,127.95,127.98,127.69,127.83,32950.0
2021-01-15 13:30:00,127.81,127.96,127.45,127.79,30421.0,127.81,127.96,127.45,127.79,30421.0
2021-01-15 14:00:00,127.82,127.92,127.38,127.59,32214.0,127.82,127.92,127.38,127.59,32214.0
2021-01-15 14:30:00,127.61,127.91,127.59,127.79,37527.0,127.61,127.91,127.59,127.79,37527.0
2021-01-15 15:00:00,127.81,127.9,127.08,127.26,86238.0,127.81,127.9,127.08,127.26,86238.0
2021-01-15 15:30:00,127.3,127.69,127.06,127.62,216684.0,127.3,127.69,127.06,127.62,216684.0
2021-01-19 09:30:00,129.02,129.42,127.32,127.6,54043.0,129.02,129.42,127.32,127.6,54043.0
2021-01-19 10:00:00,127.6,127.82,127.31,127.77,31231.0,127.6,127.82,127.31,127.77,31231.0
2021-01-19 10:30:00,127.81,127.95,127.01,127.41,37649.0,127.81,127.95,127.01,127.41,37649.0
2021-01-19 11:00:00,127.71,127.71,127.07,127.46,22196.0,127.71,127.71,127.07,127.46,22196.0
2021-01-19 11:30:00,127.45,127.46,126.75,127.12,29461.0,127.45,127.46,126.75,127.12,29461.0
2021-01-19 12:00:00,127.16,127.26,126.86,127.02,21125.0,127.16,127.26,126.86,127.02,21125.0
2021-01-19 12:30:00,127.05,127.37,126.86,127.35,17001.0,127.05,127.37,126.86,127.35,17001.0
2021-01-19 13:00:00,127.39,127.78,127.2,127.63,20287.0,127.39,127.78,127.2,127.63,20287.0
2021-01-19 13:30:00,127.62,127.98,127.44,127.89,17769.0,127.62,127.98,127.44,127.89,17769.0
2021-01-19 14:00:00,127.89,128.09,127.7,128.06,19973.0,127.89,128.09,127.7,128.06,19973.0
2021-01-19 14:30:00,128.07,128.15,127.89,127.99,25836.0,128.07,128.15,127.89,127.99,25836.0
2021-01-19 15:00:00,127.98,128.31,127.96,128.19,27903.0,127.98,128.31,127.96,128.19,27903.0
2021-01-19 15:30:00,128.2,128.33,127.42,127.54,62910.0,128.2,128.33,127.42,127.54,62910.0
2021-01-20 09:30:00,127.54,128.28,126.28,126.79,92515.0,127.54,128.28,126.28,126.79,92515.0
2021-01-20 10:00:00,126.84,128.13,126.75,127.75,69369.0,126.84,128.13,126.75,127.75,69369.0
2021-01-20 10:30:00,127.66,128.31,127.65,127.88,80310.0,127.66,128.31,127.65,127.88,80310.0
2021-01-20 11:00:00,127.91,127.93,127.36,127.57,36998.0,127.91,127.93,127.36,127.57,36998.0
2021-01-20 11:30:00,127.62,128.08,127.55,128.08,37419.0,127.62,128.08,127.55,128.08,37419.0
2021-01-20 12:00:00,128.11,128.14,127.77,127.88,29306.0,128.11,128.14,127.77,127.88,29306.0
2021-01-20 12:30:00,127.9,128.15,127.87,128.05,41321.0,127.9,128.15,127.87,128.05,41321.0
2021-01-20 13:00:00,128.06,128.15,127.71,127.75,37597.0,128.06,128.15,127.71,127.75,37597.0
2021-01-20 13:30:00,127.73,127.82,127.58,127.71,33284.0,127.73,127.82,127.58,127.71,33284.0
2021-01-20 14:00:00,127.71,127.81,127.6,127.7,25224.0,127.71,127.81,127.6,127.7,25224.0
2021-01-20 14:30:00,127.68,127.8,127.57,127.63,32388.0,127.68,127.8,127.57,127.63,32388.0
2021-01-20 15:00:00,127.63,127.7,127.56,127.61,31943.0,127.63,127.7,127.56,127.61,31943.0
2021-01-20 15:30:00,127.6,127.78,127.52,127.58,108005.0,127.6,127.78,127.52,127.58,108005.0
2021-01-21 09:30:00,128.55,128.78,126.66,126.91,119820.0,128.55,128.78,126.66,126.91,119820.0
2021-01-21 10:00:00,126.94,127.15,126.6,126.91,74554.0,126.94,127.15,126.6,126.91,74554.0
2021-01-21 10:30:00,126.92,127.1,126.85,126.97,49148.0,126.92,127.1,126.85,126.97,49148.0
2021-01-21 11:00:00,126.94,127.11,126.88,127.0,95073.0,126.94,127.11,126.88,127.0,95073.0
2021-01-21 11:30:00,127.01,127.19,126.87,126.97,94986.0,127.01,127.19,126.87,126.97,94986.0
2021-01-21 12:00:00,126.99,127.03,126.65,126.65,42215.0,126.99,127.03,126.65,126.65,42215.0
2021-01-21 12:30:00,126.58,127.01,126.52,126.78,30366.0,126.58,127.01,126.52,126.78,30366.0
2021-01-21 13:00:00,126.82,127.07,126.82,127.0,108473.0,126.82,127.07,126.82,127.0,108473.0
2021-01-21 13:30:00,127.01,127.04,126.62,126.66,86604.0,127.01,127.04,126.62,126.66,86604.0
2021-01-21 14:00:00,126.69,126.88,126.61,126.85,77731.0,126.69,126.88,126.61,126.85,77731.0
2021-01-21 14:30:00,126.87,127.02,126.82,126.98,131306.0,126.87,127.02,126.82,126.98,131306.0
2021-01-21 15:00:00,126.98,127.01,126.68,126.96,40301.0,126.98,127.01,126.68,126.96,40301.0
2021-01-21 15:30:00,126.94,127.16,126.78,127.15,139417.0,126.94,127.16,126.78,127.15,139417.0
2021-01-22 09:30:00,126.78,129.14,126.78,128.88,180295.0,126.78,129.14,126.78,128.88,180295.0
2021-01-22 10:00:00,128.88,130.1,128.88,129.71,154175.0,128.88,130.1,128.88,129.71,154175.0
2021-01-22 10:30:00,129.74,129.88,129.51,129.56,80630.0,129.74,129.88,129.51,129.56,80630.0
2021-01-22 11:00:00,129.49,129.61,129.09,129.53,68405.0,129.49,129.61,129.09,129.53,68405.0
2021-01-22 11:30:00,129.53,129.6,129.33,129.44,37486.0,129.53,129.6,129.33,129.44,37486.0
2021-01-22 12:00:00,129.48,129.67,129.31,129.32,49262.0,129.48,129.67,129.31,129.32,49262.0
2021-01-22 12:30:00,129.39,129.49,129.27,129.45,31288.0,129.39,129.49,129.27,129.45,31288.0
2021-01-22 13:00:00,129.44,129.58,129.17,129.17,34345.0,129.44,129.58,129.17,129.17,34345.0
2021-01-22 13:30:00,129.17,129.25,128.77,128.88,47175.0,129.17,129.25,128.77,128.88,47175.0
2021-01-22 14:00:00,128.88,129.26,128.8,129.26,49224.0,128.88,129.26,128.8,129.26,49224.0
2021-01-22 14:30:00,129.27,129.32,128.8,129.29,42517.0,129.27,129.32,128.8,129.29,42517.0
2021-01-22 15:00:00,129.27,129.47,128.96,129.38,53906.0,129.27,129.47,128.96,129.38,53906.0
2021-01-22 15:30:00,129.38,129.55,129.11,129.4,161005.0,129.38,129.55,129.11,129.4,161005.0
2021-01-25 09:30:00,130.58,131.69,130.43,131.34,85378.0,130.58,131.69,130.43,131.34,85378.0
2021-01-25 10:00:00,131.32,132.14,130.07,130.37,62873.0,131.32,132.14,130.07,130.37,62873.0
2021-01-25 10:30:00,130.27,130.58,129.65,129.75,61201.0,130.27,130.58,129.65,129.75,61201.0
2021-01-25 11:00:00,129.65,129.85,127.84,128.8,66394.0,129.65,129.85,127.84,128.8,66394.0
2021-01-25 11:30:00,128.82,129.47,128.51,129.22,40648.0,128.82,129.47,128.51,129.22,40648.0
2021-01-25 12:00:00,129.18,129.54,128.47,128.62,61837.0,129.18,129.54,128.47,128.62,61837.0
2021-01-25 12:30:00,128.52,128.71,127.95,128.5,255830.0,128.52,128.71,127.95,128.5,255830.0
2021-01-25 13:00:00,128.54,129.24,128.39,129.09,132195.0,128.54,129.24,128.39,129.09,132195.0
2021-01-25 13:30:00,129.12,130.24,129.1,130.15,55702.0,129.12,130.24,129.1,130.15,55702.0
2021-01-25 14:00:00,130.08,130.23,129.48,129.97,46508.0,130.08,130.23,129.48,129.97,46508.0
2021-01-25 14:30:00,130.03,130.03,129.31,129.47,40581.0,130.03,130.03,129.31,129.47,40581.0
2021-01-25 15:00:00,129.44,130.01,129.33,129.79,56103.0,129.44,130.01,129.33,129.79,56103.0
2021-01-25 15:30:00,129.84,130.13,129.47,129.98,109944.0,129.84,130.13,129.47,129.98,109944.0
2021-01-26 09:30:00,130.04,130.35,127.84,128.05,111374.0,130.04,130.35,127.84,128.05,111374.0
2021-01-26 10:00:00,128.05,128.81,127.95,128.08,74752.0,128.05,128.81,127.95,128.08,74752.0
2021-01-26 10:30:00,128.12,128.74,127.8,128.48,60509.0,128.12,128.74,127.8,128.48,60509.0
2021-01-26 11:00:00,128.5,128.94,128.29,128.3,56606.0,128.5,128.94,128.29,128.3,56606.0
2021-01-26 11:30:00,128.45,128.6,128.14,128.34,30794.0,128.45,128.6,128.14,128.34,30794.0
2021-01-26 12:00:00,128.39,129.01,128.36,128.92,68215.0,128.39,129.01,128.36,128.92,68215.0
2021-01-26 12:30:00,128.89,129.06,128.39,128.62,42948.0,128.89,129.06,128.39,128.62,42948.0
2021-01-26 13:00:00,128.69,129.08,128.57,128.97,47485.0,128.69,129.08,128.57,128.97,47485.0
2021-01-26 13:30:00,129.01,129.33,128.93,129.25,52015.0,129.01,129.33,128.93,129.25,52015.0
2021-01-26 14:00:00,129.28,129.56,129.21,129.5,51582.0,129.28,129.56,129.21,129.5,51582.0
2021-01-26 14:30:00,129.49,130.09,129.4,130.08,62211.0,129.49,130.09,129.4,130.08,62211.0
2021-01-26 15:00:00,130.05,131.12,130.03,131.07,60185.0,130.05,131.12,130.03,131.07,60185.0
2021-01-26 15:30:00,131.08,131.26,130.51,130.8,204431.0,131.08,131.26,130.51,130.8,204431.0
2021-01-27 09:30:00,130.77,137.49,130.77,135.87,440924.0,130.77,137.49,130.77,135.87,440924.0
2021-01-27 10:00:00,135.88,136.12,133.54,134.4,259532.0,135.88,136.12,133.54,134.4,259532.0
2021-01-27 10:30:00,134.4,135.29,133.82,134.45,215710.0,134.4,135.29,133.82,134.45,215710.0
2021-01-27 11:00:00,134.5,135.16,133.8,134.49,115669.0,134.5,135.16,133.8,134.49,115669.0
2021-01-27 11:30:00,134.49,135.23,134.12,134.96,103464.0,134.49,135.23,134.12,134.96,103464.0
2021-01-27 12:00:00,134.96,135.71,134.76,135.47,125629.0,134.96,135.71,134.76,135.47,125629.0
2021-01-27 12:30:00,135.46,135.79,134.84,134.93,107853.0,135.46,135.79,134.84,134.93,107853.0
2021-01-27 13:00:00,134.92,135.21,134.52,134.94,48624.0,134.92,135.21,134.52,134.94,48624.0
2021-01-27 13:30:00,134.95,135.02,134.19,134.29,53124.0,134.95,135.02,134.19,134.29,53124.0
2021-01-27 14:00:00,134.42,134.58,133.83,134.51,65423.0,134.42,134.58,133.83,134.51,65423.0
2021-01-27 14:30:00,134.55,135.66,133.91,133.94,110168.0,134.55,135.66,133.91,133.94,110168.0
2021-01-27 15:00:00,133.93,133.98,132.19,132.37,131767.0,133.93,133.98,132.19,132.37,131767.0
2021-01-27 15:30:00,132.36,133.34,131.96,133.23,288761.0,132.36,133.34,131.96,133.23,288761.0
2021-01-28 09:30:00,133.21,135.3,132.93,135.24,82206.0,133.21,135.3,132.93,135.24,82206.0
2021-01-28 10:00:00,135.24,135.96,134.78,135.34,57819.0,135.24,135.96,134.78,135.34,57819.0
2021-01-28 10:30:00,135.27,135.27,134.69,134.86,75663.0,135.27,135.27,134.69,134.86,75663.0
2021-01-28 11:00:00,134.91,135.63,134.74,135.18,82796.0,134.91,135.63,134.74,135.18,82796.0
2021-01-28 11:30:00,135.18,135.3,133.73,133.97,61645.0,135.18,135.3,133.73,133.97,61645.0
2021-01-28 12:00:00,134.0,134.38,133.7,134.22,35602.0,134.0,134.38,133.7,134.22,35602.0
2021-01-28 12:30:00,134.27,134.29,133.9,134.06,38800.0,134.27,134.29,133.9,134.06,38800.0
2021-01-28 13:00:00,134.11,134.53,133.96,134.21,38193.0,134.11,134.53,133.96,134.21,38193.0
2021-01-28 13:30:00,134.22,134.56,134.13,134.14,32140.0,134.22,134.56,134.13,134.14,32140.0
2021-01-28 14:00:00,134.17,134.39,134.02,134.21,57556.0,134.17,134.39,134.02,134.21,57556.0
2021-01-28 14:30:00,134.21,134.29,133.73,134.11,37880.0,134.21,134.29,133.73,134.11,37880.0
2021-01-28 15:00:00,134.08,134.12,133.16,133.17,63323.0,134.08,134.12,133.16,133.17,63323.0
2021-01-28 15:30:00,133.16,133.35,132.19,132.35,211099.0,133.16,133.35,132.19,132.35,211099.0
2021-01-29 09:30:00,130.8,131.62,129.07,129.41,69216.0,130.8,131.62,129.07,129.41,69216.0
2021-01-29 10:00:00,129.09,129.97,128.63,129.73,91734.0,129.09,129.97,128.63,129.73,91734.0
2021-01-29 10:30:00,129.77,129.92,128.85,129.83,72603.0,129.77,129.92,128.85,129.83,72603.0
2021-01-29 11:00:00,129.83,129.92,128.47,128.52,42940.0,129.83,129.92,128.47,128.52,42940.0
2021-01-29 11:30:00,128.45,128.92,128.41,128.87,42021.0,128.45,128.92,128.41,128.87,42021.0
2021-01-29 12:00:00,128.76,129.16,128.29,128.4,36540.0,128.76,129.16,128.29,128.4,36540.0
2021-01-29 12:30:00,128.53,128.6,128.03,128.19,42759.0,128.53,128.6,128.03,128.19,42759.0
2021-01-29 13:00:00,128.19,128.29,127.46,128.08,76317.0,128.19,128.29,127.46,128.08,76317.0
2021-01-29 13:30:00,128.09,128.14,127.01,127.02,103481.0,128.09,128.14,127.01,127.02,103481.0
2021-01-29 14:00:00,127.02,128.46,127.0,128.46,97504.0,127.02,128.46,127.0,128.46,97504.0
2021-01-29 14:30:00,128.42,128.62,127.88,128.31,64535.0,128.42,128.62,127.88,128.31,64535.0
2021-01-29 15:00:00,128.37,129.04,128.37,128.72,140854.0,128.37,129.04,128.37,128.72,140854.0
2021-01-29 15:30:00,128.69,128.78,127.74,127.82,276792.0,128.69,128.78,127.74,127.82,276792.0
2021-02-01 09:30:00,128.56,131.32,128.02,131.32,191355.0,128.56,131.32,128.02,131.32,191355.0
2021-02-01 10:00:00,131.31,132.14,130.74,130.74,151766.0,131.31,132.14,130.74,130.74,151766.0
2021-02-01 10:30:00,130.71,131.1,130.28,130.67,81897.0,130.71,131.1,130.28,130.67,81897.0
2021-02-01 11:00:00,130.67,131.64,130.36,131.41,122698.0,130.67,131.64,130.36,131.41,122698.0
2021-02-01 11:30:00,131.52,132.08,131.35,131.77,58688.0,131.52,132.08,131.35,131.77,58688.0
2021-02-01 12:00:00,131.77,132.89,131.76,132.66,70387.0,131.77,132.89,131.76,132.66,70387.0
2021-02-01 12:30:00,132.66,133.3,132.45,133.22,60565.0,132.66,133.3,132.45,133.22,60565.0
2021-02-01 13:00:00,133.22,133.65,133.03,133.37,60055.0,133.22,133.65,133.03,133.37,60055.0
2021-02-01 13:30:00,133.37,133.38,132.78,133.2,39277.0,133.37,133.38,132.78,133.2,39277.0
2021-02-01 14:00:00,133.2,133.47,133.05,133.28,39766.0,133.2,133.47,133.05,133.28,39766.0
2021-02-01 14:30:00,133.28,133.79,133.22,133.5,50197.0,133.28,133.79,133.22,133.5,50197.0
2021-02-01 15:00:00,133.5,134.0,133.26,133.3,112134.0,133.5,134.0,133.26,133.3,112134.0
2021-02-01 15:30:00,133.31,133.53,132.51,132.74,154348.0,133.31,133.53,132.51,132.74,154348.0
2021-02-02 09:30:00,133.04,135.5,132.99,133.78,127952.0,133.04,135.5,132.99,133.78,127952.0
2021-02-02 10:00:00,133.79,134.32,133.19,133.32,63965.0,133.79,134.32,133.19,133.32,63965.0
2021-02-02 10:30:00,133.32,133.93,132.74,133.74,69492.0,133.32,133.93,132.74,133.74,69492.0
2021-02-02 11:00:00,133.7,134.09,133.23,133.67,65786.0,133.7,134.09,133.23,133.67,65786.0
2021-02-02 11:30:00,133.59,134.26,133.42,134.25,45394.0,133.59,134.26,133.42,134.25,45394.0
2021-02-02 12:00:00,134.28,134.64,133.98,134.26,52156.0,134.28,134.64,133.98,134.26,52156.0
2021-02-02 12:30:00,134.22,135.17,134.07,135.17,57205.0,134.22,135.17,134.07,135.17,57205.0
2021-02-02 13:00:00,135.17,135.2,134.72,135.03,60325.0,135.17,135.2,134.72,135.03,60325.0
2021-02-02 13:30:00,135.03,135.78,135.03,135.72,79332.0,135.03,135.78,135.03,135.72,79332.0
2021-02-02 14:00:00,135.67,136.54,135.67,136.27,133608.0,135.67,136.54,135.67,136.27,133608.0
2021-02-02 14:30:00,136.31,136.48,135.57,135.82,107697.0,136.31,136.48,135.57,135.82,107697.0
2021-02-02 15:00:00,135.81,135.83,135.15,135.37,119193.0,135.81,135.83,135.15,135.37,119193.0
2021-02-02 15:30:00,135.37,135.54,133.85,134.08,304521.0,135.37,135.54,133.85,134.08,304521.0
2021-02-03 09:30:00,127.52,128.03,122.14,124.15,1049188.0,127.52,128.03,122.14,124.15,1049188.0
2021-02-03 10:00:00,124.08,124.19,122.11,122.5,221057.0,124.08,124.19,122.11,122.5,221057.0
2021-02-03 10:30:00,122.45,122.73,121.9,122.03,235811.0,122.45,122.73,121.9,122.03,235811.0
2021-02-03 11:00:00,122.06,122.88,121.93,122.21,172769.0,122.06,122.88,121.93,122.21,172769.0
2021-02-03 11:30:00,122.26,123.24,122.03,122.94,183499.0,122.26,123.24,122.03,122.94,183499.0
2021-02-03 12:00:00,122.94,123.51,122.77,123.21,137495.0,122.94,123.51,122.77,123.21,137495.0
2021-02-03 12:30:00,123.21,124.28,123.0,123.79,240335.0,123.21,124.28,123.0,123.79,240335.0
2021-02-03 13:00:00,123.76,124.32,123.65,123.96,152373.0,123.76,124.32,123.65,123.96,152373.0
2021-02-03 13:30:00,123.96,124.39,122.8,122.92,246509.0,123.96,124.39,122.8,122.92,246509.0
2021-02-03 14:00:00,122.92,123.3,122.42,122.96,110780.0,122.92,123.3,122.42,122.96,110780.0
2021-02-03 14:30:00,122.94,122.94,121.71,121.87,147685.0,122.94,122.94,121.71,121.87,147685.0
2021-02-03 15:00:00,121.9,122.12,121.48,121.48,232845.0,121.9,122.12,121.48,121.48,232845.0
2021-02-03 15:30:00,121.48,121.5,120.02,120.02,514776.0,121.48,121.5,120.02,120.02,514776.0
2021-02-04 09:30:00,120.25,120.53,117.4,118.13,863268.0,120.25,120.53,117.4,118.13,863268.0
2021-02-04 10:00:00,118.11,118.38,117.63,117.94,571981.0,118.11,118.38,117.63,117.94,571981.0
2021-02-04 10:30:00,117.97,118.01,117.83,118.0,216974.0,117.97,118.01,117.83,118.0,216974.0
2021-02-04 11:00:00,118.0,119.0,117.99,118.87,142415.0,118.0,119.0,117.99,118.87,142415.0
2021-02-04 11:30:00,118.9,119.0,118.82,118.99,147785.0,118.9,119.0,118.82,118.99,147785.0
2021-02-04 12:00:00,119.0,119.0,118.93,119.0,178795.0,119.0,119.0,118.93,119.0,178795.0
2021-02-04 12:30:00,119.0,119.0,118.21,118.9,125793.0,119.0,119.0,118.21,118.9,125793.0
2021-02-04 13:00:00,118.87,119.98,118.65,119.96,150418.0,118.87,119.98,118.65,119.96,150418.0
2021-02-04 13:30:00,119.94,120.3,119.25,119.34,106172.0,119.94,120.3,119.25,119.34,106172.0
2021-02-04 14:00:00,119.27,119.78,119.2,119.64,83769.0,119.27,119.78,119.2,119.64,83769.0
2021-02-04 14:30:00,119.64,120.0,119.51,119.88,98347.0,119.64,120.0,119.51,119.88,98347.0
2021-02-04 15:00:00,119.88,120.4,119.65,120.22,120463.0,119.88,120.4,119.65,120.22,120463.0
2021-02-04 15:30:00,120.22,120.82,120.13,120.64,398495.0,120.22,120.82,120.13,120.64,398495.0
2021-02-05 09:30:00,120.89,121.01,118.5,119.03,200581.0,120.89,121.01,118.5,119.03,200581.0
2021-02-05 10:00:00,119.15,119.74,118.95,119.56,91549.0,119.15,119.74,118.95,119.56,91549.0
2021-02-05 10:30:00,119.49,119.61,118.8,118.84,76676.0,119.49,119.61,118.8,118.84,76676.0
2021-02-05 11:00:00,118.85,118.98,118.45,118.79,92990.0,118.85,118.98,118.45,118.79,92990.0
2021-02-05 11:30:00,118.78,119.02,118.42,118.43,148161.0,118.78,119.02,118.42,118.43,148161.0
2021-02-05 12:00:00,118.44,118.57,118.18,118.4,90795.0,118.44,118.57,118.18,118.4,90795.0
2021-02-05 12:30:00,118.4,118.72,118.21,118.72,65039.0,118.4,118.72,118.21,118.72,65039.0
2021-02-05 13:00:00,118.72,118.72,118.0,118.42,120326.0,118.72,118.72,118.0,118.42,120326.0
2021-02-05 13:30:00,118.42,118.53,118.05,118.08,94043.0,118.42,118.53,118.05,118.08,94043.0
2021-02-05 14:00:00,118.08,118.09,117.63,117.69,108280.0,118.08,118.09,117.63,117.69,108280.0
2021-02-05 14:30:00,117.68,118.13,117.6,117.96,89018.0,117.68,118.13,117.6,117.96,89018.0
2021-02-05 15:00:00,117.96,118.28,117.79,118.04,185319.0,117.96,118.28,117.79,118.04,185319.0
2021-02-05 15:30:00,118.04,118.31,117.96,118.11,249353.0,118.04,118.31,117.96,118.11,249353.0
2021-02-08 09:30:00,119.04,119.29,117.52,118.07,136386.0,119.04,119.29,117.52,118.07,136386.0
2021-02-08 10:00:00,118.16,118.26,117.65,117.86,75876.0,118.16,118.26,117.65,117.86,75876.0
2021-02-08 10:30:00,117.94,118.08,117.4,117.45,63010.0,117.94,118.08,117.4,117.45,63010.0
2021-02-08 11:00:00,117.46,117.62,117.16,117.24,66221.0,117.46,117.62,117.16,117.24,66221.0
2021-02-08 11:30:00,117.26,117.36,116.89,117.25,78479.0,117.26,117.36,116.89,117.25,78479.0
2021-02-08 12:00:00,117.25,117.64,117.11,117.64,92952.0,117.25,117.64,117.11,117.64,92952.0
2021-02-08 12:30:00,117.67,117.77,117.37,117.45,37901.0,117.67,117.77,117.37,117.45,37901.0
2021-02-08 13:00:00,117.47,117.55,117.2,117.3,51657.0,117.47,117.55,117.2,117.3,51657.0
2021-02-08 13:30:00,117.3,117.66,117.29,117.41,73917.0,117.3,117.66,117.29,117.41,73917.0
2021-02-08 14:00:00,117.41,117.57,117.4,117.5,78053.0,117.41,117.57,117.4,117.5,78053.0
2021-02-08 14:30:00,117.54,117.55,116.95,117.08,52551.0,117.54,117.55,116.95,117.08,52551.0
2021-02-08 15:00:00,117.08,117.58,117.06,117.3,93632.0,117.08,117.58,117.06,117.3,93632.0
2021-02-08 15:30:00,117.29,117.73,117.1,117.68,255671.0,117.29,117.73,117.1,117.68,255671.0
2021-02-09 09:30:00,117.99,118.48,116.91,118.21,147052.0,117.99,118.48,116.91,118.21,147052.0
2021-02-09 10:00:00,118.3,118.65,117.7,117.72,208827.0,118.3,118.65,117.7,117.72,208827.0
2021-02-09 10:30:00,117.77,118.23,117.73,117.91,67782.0,117.77,118.23,117.73,117.91,67782.0
2021-02-09 11:00:00,117.92,118.36,117.3,117.3,170629.0,117.92,118.36,117.3,117.3,170629.0
2021-02-09 11:30:00,117.28,117.6,117.08,117.46,47553.0,117.28,117.6,117.08,117.46,47553.0
2021-02-09 12:00:00,117.51,117.83,117.34,117.58,37338.0,117.51,117.83,117.34,117.58,37338.0
2021-02-09 12:30:00,117.62,117.95,117.52,117.73,40374.0,117.62,117.95,117.52,117.73,40374.0
2021-02-09 13:00:00,117.75,117.91,117.54,117.6,28378.0,117.75,117.91,117.54,117.6,28378.0
2021-02-09 13:30:00,117.64,117.67,117.42,117.5,35462.0,117.64,117.67,117.42,117.5,35462.0
2021-02-09 14:00:00,117.49,117.87,117.43,117.73,46930.0,117.49,117.87,117.43,117.73,46930.0
2021-02-09 14:30:00,117.73,117.9,117.71,117.86,52402.0,117.73,117.9,117.71,117.86,52402.0
2021-02-09 15:00:00,117.85,117.89,117.75,117.86,61260.0,117.85,117.89,117.75,117.86,61260.0
2021-02-09 15:30:00,117.86,118.25,117.78,118.06,345641.0,117.86,118.25,117.78,118.06,345641.0
2021-02-10 09:30:00,118.86,120.5,118.3,119.76,111310.0,118.86,120.5,118.3,119.76,111310.0
2021-02-10 10:00:00,119.74,120.39,119.2,120.3,101689.0,119.74,120.39,119.2,120.3,101689.0
2021-02-10 10:30:00,120.23,120.36,119.59,119.75,87535.0,120.23,120.36,119.59,119.75,87535.0
2021-02-10 11:00:00,119.85,119.98,119.59,119.62,59167.0,119.85,119.98,119.59,119.62,59167.0
2021-02-10 11:30:00,119.62,119.87,118.65,118.66,80649.0,119.62,119.87,118.65,118.66,80649.0
2021-02-10 12:00:00,118.69,118.69,117.75,118.0,77586.0,118.69,118.69,117.75,118.0,77586.0
2021-02-10 12:30:00,118.0,118.08,117.79,118.08,61780.0,118.0,118.08,117.79,118.08,61780.0
2021-02-10 13:00:00,118.06,118.41,117.85,118.32,52737.0,118.06,118.41,117.85,118.32,52737.0
2021-02-10 13:30:00,118.29,118.46,118.16,118.21,37958.0,118.29,118.46,118.16,118.21,37958.0
2021-02-10 14:00:00,118.22,118.38,118.14,118.35,69882.0,118.22,118.38,118.14,118.35,69882.0
2021-02-10 14:30:00,118.35,118.56,118.23,118.43,52503.0,118.35,118.56,118.23,118.43,52503.0
2021-02-10 15:00:00,118.45,118.69,118.27,118.57,61520.0,118.45,118.69,118.27,118.57,61520.0
2021-02-10 15:30:00,118.59,118.83,118.32,118.58,170770.0,118.59,118.83,118.32,118.58,170770.0
2021-02-11 09:30:00,119.68,120.34,118.96,119.41,64102.0,119.68,120.34,118.96,119.41,64102.0
2021-02-11 10:00:00,119.4,119.55,119.03,119.12,32125.0,119.4,119.55,119.03,119.12,32125.0
2021-02-11 10:30:00,119.12,119.32,118.87,118.95,23916.0,119.12,119.32,118.87,118.95,23916.0
2021-02-11 11:00:00,118.96,119.67,118.78,119.62,29246.0,118.96,119.67,118.78,119.62,29246.0
2021-02-11 11:30:00,119.62,119.85,119.45,119.65,32832.0,119.62,119.85,119.45,119.65,32832.0
2021-02-11 12:00:00,119.71,119.93,119.5,119.5,31084.0,119.71,119.93,119.5,119.5,31084.0
2021-02-11 12:30:00,119.5,119.8,119.41,119.74,22647.0,119.5,119.8,119.41,119.74,22647.0
2021-02-11 13:00:00,119.74,120.07,119.66,120.01,24892.0,119.74,120.07,119.66,120.01,24892.0
2021-02-11 13:30:00,120.11,120.22,119.93,120.11,24734.0,120.11,120.22,119.93,120.11,24734.0
2021-02-11 14:00:00,120.08,120.26,119.82,120.05,29250.0,120.08,120.26,119.82,120.05,29250.0
2021-02-11 14:30:00,120.06,120.49,120.03,120.26,35458.0,120.06,120.49,120.03,120.26,35458.0
2021-02-11 15:00:00,120.27,120.29,119.94,120.17,39927.0,120.27,120.29,119.94,120.17,39927.0
2021-02-11 15:30:00,120.18,120.55,120.08,120.11,114842.0,120.18,120.55,120.08,120.11,114842.0
2021-02-12 09:30:00,120.66,120.66,119.41,119.64,53387.0,120.66,120.66,119.41,119.64,53387.0
2021-02-12 10:00:00,119.65,119.75,119.25,119.58,28667.0,119.65,119.75,119.25,119.58,28667.0
2021-02-12 10:30:00,119.56,120.14,119.33,119.73,38549.0,119.56,120.14,119.33,119.73,38549.0
2021-02-12 11:00:00,119.72,119.91,119.56,119.78,27603.0,119.72,119.91,119.56,119.78,27603.0
2021-02-12 11:30:00,119.77,120.24,119.73,120.13,28480.0,119.77,120.24,119.73,120.13,28480.0
2021-02-12 12:00:00,120.09,120.5,120.01,120.49,34648.0,120.09,120.5,120.01,120.49,34648.0
2021-02-12 12:30:00,120.44,120.79,120.43,120.74,34219.0,120.44,120.79,120.43,120.74,34219.0
2021-02-12 13:00:00,120.73,120.93,120.42,120.59,34163.0,120.73,120.93,120.42,120.59,34163.0
2021-02-12 13:30:00,120.63,120.73,120.45,120.63,25649.0,120.63,120.73,120.45,120.63,25649.0
2021-02-12 14:00:00,120.59,120.59,120.17,120.17,28968.0,120.59,120.59,120.17,120.17,28968.0
2021-02-12 14:30:00,120.17,120.56,120.17,120.39,33662.0,120.17,120.56,120.17,120.39,33662.0
2021-02-12 15:00:00,120.35,120.5,120.04,120.34,39640.0,120.35,120.5,120.04,120.34,39640.0
2021-02-12 15:30:00,120.36,120.71,120.35,120.67,107817.0,120.36,120.71,120.35,120.67,107817.0
2021-02-16 09:30:00,121.0,121.0,119.26,119.39,139950.0,121.0,121.0,119.26,119.39,139950.0
2021-02-16 10:00:00,119.51,119.63,118.09,118.44,85951.0,119.51,119.63,118.09,118.44,85951.0
2021-02-16 10:30:00,118.4,118.47,118.14,118.2,56422.0,118.4,118.47,118.14,118.2,56422.0
2021-02-16 11:00:00,118.2,118.2,117.56,117.58,117956.0,118.2,118.2,117.56,117.58,117956.0
2021-02-16 11:30:00,117.58,118.16,117.45,117.69,101641.0,117.58,118.16,117.45,117.69,101641.0
2021-02-16 12:00:00,117.62,118.4,117.62,118.37,53432.0,117.62,118.4,117.62,118.37,53432.0
2021-02-16 12:30:00,118.44,118.8,118.24,118.75,55992.0,118.44,118.8,118.24,118.75,55992.0
2021-02-16 13:00:00,118.78,119.01,118.76,118.81,31906.0,118.78,119.01,118.76,118.81,31906.0
2021-02-16 13:30:00,118.82,118.82,118.32,118.32,22795.0,118.82,118.82,118.32,118.32,22795.0
2021-02-16 14:00:00,118.34,118.45,118.2,118.3,25685.0,118.34,118.45,118.2,118.3,25685.0
2021-02-16 14:30:00,118.31,118.41,118.1,118.23,23831.0,118.31,118.41,118.1,118.23,23831.0
2021-02-16 15:00:00,118.24,118.37,118.12,118.23,23158.0,118.24,118.37,118.12,118.23,23158.0
2021-02-16 15:30:00,118.2,118.27,117.69,117.79,115122.0,118.2,118.27,117.69,117.79,115122.0
2021-02-17 09:30:00,117.21,117.67,116.05,116.33,128449.0,117.21,117.67,116.05,116.33,128449.0
2021-02-17 10:00:00,116.41,116.46,115.26,115.84,116109.0,116.41,116.46,115.26,115.84,116109.0
2021-02-17 10:30:00,115.8,116.2,115.45,115.71,78894.0,115.8,116.2,115.45,115.71,78894.0
2021-02-17 11:00:00,115.71,116.05,115.48,115.88,85490.0,115.71,116.05,115.48,115.88,85490.0
2021-02-17 11:30:00,115.87,116.29,115.55,115.72,41426.0,115.87,116.29,115.55,115.72,41426.0
2021-02-17 12:00:00,115.73,115.77,115.34,115.47,66103.0,115.73,115.77,115.34,115.47,66103.0
2021-02-17 12:30:00,115.5,115.87,115.5,115.73,38771.0,115.5,115.87,115.5,115.73,38771.0
2021-02-17 13:00:00,115.76,116.05,115.56,116.05,46602.0,115.76,116.05,115.56,116.05,46602.0
2021-02-17 13:30:00,116.02,116.2,115.86,116.04,40429.0,116.02,116.2,115.86,116.04,40429.0
2021-02-17 14:00:00,116.14,116.22,115.9,116.0,60322.0,116.14,116.22,115.9,116.0,60322.0
2021-02-17 14:30:00,115.98,117.14,115.95,117.14,146597.0,115.98,117.14,115.95,117.14,146597.0
2021-02-17 15:00:00,117.08,117.34,116.96,116.96,42994.0,117.08,117.34,116.96,116.96,42994.0
2021-02-17 15:30:00,116.95,117.35,116.71,116.92,173969.0,116.95,117.35,116.71,116.92,173969.0
2021-02-18 09:30:00,116.06,116.42,115.55,116.02,130144.0,116.06,116.42,115.55,116.02,130144.0
2021-02-18 10:00:00,116.0,116.17,115.79,116.07,51150.0,116.0,116.17,115.79,116.07,51150.0
2021-02-18 10:30:00,116.05,116.17,115.78,115.85,45609.0,116.05,116.17,115.78,115.85,45609.0
2021-02-18 11:00:00,115.9,116.44,115.85,116.23,49688.0,115.9,116.44,115.85,116.23,49688.0
2021-02-18 11:30:00,116.22,116.28,115.87,115.87,35614.0,116.22,116.28,115.87,115.87,35614.0
2021-02-18 12:00:00,115.93,116.12,115.72,116.0,32617.0,115.93,116.12,115.72,116.0,32617.0
2021-02-18 12:30:00,115.98,116.2,115.89,116.02,37118.0,115.98,116.2,115.89,116.02,37118.0
2021-02-18 13:00:00,116.02,116.29,115.98,116.14,95523.0,116.02,116.29,115.98,116.14,95523.0
2021-02-18 13:30:00,116.14,116.9,116.14,116.25,93791.0,116.14,116.9,116.14,116.25,93791.0
2021-02-18 14:00:00,116.21,116.65,116.21,116.36,52748.0,116.21,116.65,116.21,116.36,52748.0
2021-02-18 14:30:00,116.44,116.73,116.32,116.73,35656.0,116.44,116.73,116.32,116.73,35656.0
2021-02-18 15:00:00,116.68,116.89,116.66,116.72,45747.0,116.68,116.89,116.66,116.72,45747.0
2021-02-18 15:30:00,116.77,116.84,116.28,116.37,131849.0,116.77,116.84,116.28,116.37,131849.0
2021-02-19 09:30:00,116.58,117.48,116.06,116.09,109256.0,116.58,117.48,116.06,116.09,109256.0
2021-02-19 10:00:00,116.14,116.4,115.86,116.34,56760.0,116.14,116.4,115.86,116.34,56760.0
2021-02-19 10:30:00,116.37,116.56,116.26,116.3,84858.0,116.37,116.56,116.26,116.3,84858.0
2021-02-19 11:00:00,116.3,116.53,115.98,116.39,52808.0,116.3,116.53,115.98,116.39,52808.0
2021-02-19 11:30:00,116.43,117.1,116.37,117.0,62807.0,116.43,117.1,116.37,117.0,62807.0
2021-02-19 12:00:00,116.98,117.04,116.58,116.74,21118.0,116.98,117.04,116.58,116.74,21118.0
2021-02-19 12:30:00,116.69,116.81,116.2,116.45,24987.0,116.69,116.81,116.2,116.45,24987.0
2021-02-19 13:00:00,116.39,116.49,116.04,116.29,27490.0,116.39,116.49,116.04,116.29,27490.0
2021-02-19 13:30:00,116.25,116.51,116.15,116.38,23464.0,116.25,116.51,116.15,116.38,23464.0
2021-02-19 14:00:00,116.35,116.48,115.85,115.95,28589.0,116.35,116.48,115.85,115.95,28589.0
2021-02-19 14:30:00,115.96,116.33,115.95,116.33,45780.0,115.96,116.33,115.95,116.33,45780.0
2021-02-19 15:00:00,116.34,116.41,116.16,116.3,29486.0,116.34,116.41,116.16,116.3,29486.0
2021-02-19 15:30:00,116.26,116.26,115.85,115.88,181880.0,116.26,116.26,115.85,115.88,181880.0
2021-02-22 09:30:00,115.59,115.68,113.84,114.1,132438.0,115.59,115.68,113.84,114.1,132438.0
2021-02-22 10:00:00,114.15,114.26,113.79,114.07,77386.0,114.15,114.26,113.79,114.07,77386.0
2021-02-22 10:30:00,114.06,114.06,113.54,113.89,67517.0,114.06,114.06,113.54,113.89,67517.0
2021-02-22 11:00:00,113.89,114.5,113.67,114.36,46694.0,113.89,114.5,113.67,114.36,46694.0
2021-02-22 11:30:00,114.45,115.43,114.45,115.16,40655.0,114.45,115.43,114.45,115.16,40655.0
2021-02-22 12:00:00,115.15,115.35,114.9,115.27,24437.0,115.15,115.35,114.9,115.27,24437.0
2021-02-22 12:30:00,115.24,115.77,115.24,115.74,35710.0,115.24,115.77,115.24,115.74,35710.0
2021-02-22 13:00:00,115.73,116.16,115.59,116.11,48374.0,115.73,116.16,115.59,116.11,48374.0
2021-02-22 13:30:00,116.14,116.37,116.1,116.25,35770.0,116.14,116.37,116.1,116.25,35770.0
2021-02-22 14:00:00,116.28,116.6,116.26,116.44,28993.0,116.28,116.6,116.26,116.44,28993.0
2021-02-22 14:30:00,116.44,116.62,116.31,116.51,48523.0,116.44,116.62,116.31,116.51,48523.0
2021-02-22 15:00:00,116.48,116.82,116.38,116.5,72971.0,116.48,116.82,116.38,116.5,72971.0
2021-02-22 15:30:00,116.5,116.52,115.81,115.94,184511.0,116.5,116.52,115.81,115.94,184511.0
2021-02-23 09:30:00,115.48,115.59,113.81,114.53,115654.0,115.48,115.59,113.81,114.53,115654.0
2021-02-23 10:00:00,114.45,115.16,114.4,114.71,51791.0,114.45,115.16,114.4,114.71,51791.0
2021-02-23 10:30:00,114.77,114.92,114.19,114.2,108764.0,114.77,114.92,114.19,114.2,108764.0
2021-02-23 11:00:00,114.35,114.8,113.77,113.82,93931.0,114.35,114.8,113.77,113.82,93931.0
2021-02-23 11:30:00,113.78,114.32,113.59,114.09,34969.0,113.78,114.32,113.59,114.09,34969.0
2021-02-23 12:00:00,114.03,114.15,113.64,114.05,40373.0,114.03,114.15,113.64,114.05,40373.0
2021-02-23 12:30:00,114.03,114.14,113.34,113.37,30930.0,114.03,114.14,113.34,113.37,30930.0
2021-02-23 13:00:00,113.29,113.78,113.28,113.62,65857.0,113.29,113.78,113.28,113.62,65857.0
2021-02-23 13:30:00,113.63,113.87,113.4,113.62,55453.0,113.63,113.87,113.4,113.62,55453.0
2021-02-23 14:00:00,113.62,113.78,113.28,113.53,152869.0,113.62,113.78,113.28,113.53,152869.0
2021-02-23 14:30:00,113.5,113.66,113.13,113.26,319814.0,113.5,113.66,113.13,113.26,319814.0
2021-02-23 15:00:00,113.28,113.77,113.12,113.71,190284.0,113.28,113.77,113.12,113.71,190284.0
2021-02-23 15:30:00,113.73,114.18,113.5,114.09,245722.0,113.73,114.18,113.5,114.09,245722.0
2021-02-24 09:30:00,113.5,114.11,112.5,112.72,82747.0,113.5,114.11,112.5,112.72,82747.0
2021-02-24 10:00:00,112.82,113.19,112.28,113.01,46283.0,112.82,113.19,112.28,113.01,46283.0
2021-02-24 10:30:00,113.03,113.17,112.53,112.79,29330.0,113.03,113.17,112.53,112.79,29330.0
2021-02-24 11:00:00,112.82,113.68,112.65,113.48,158222.0,112.82,113.68,112.65,113.48,158222.0
2021-02-24 11:30:00,113.5,113.64,112.6,112.85,145109.0,113.5,113.64,112.6,112.85,145109.0
2021-02-24 12:00:00,112.83,112.92,112.53,112.68,42453.0,112.83,112.92,112.53,112.68,42453.0
2021-02-24 12:30:00,112.68,113.19,112.58,113.04,38496.0,112.68,113.19,112.58,113.04,38496.0
2021-02-24 13:00:00,113.0,113.25,112.85,112.95,33863.0,113.0,113.25,112.85,112.95,33863.0
2021-02-24 13:30:00,112.93,112.99,112.48,112.72,67952.0,112.93,112.99,112.48,112.72,67952.0
2021-02-24 14:00:00,112.74,112.99,112.52,112.99,28310.0,112.74,112.99,112.52,112.99,28310.0
2021-02-24 14:30:00,112.94,113.13,112.59,113.02,118577.0,112.94,113.13,112.59,113.02,118577.0
2021-02-24 15:00:00,113.05,113.3,113.0,113.12,224491.0,113.05,113.3,113.0,113.12,224491.0
2021-02-24 15:30:00,113.14,113.46,113.01,113.1,268822.0,113.14,113.46,113.01,113.1,268822.0
2021-02-25 09:30:00,112.54,114.37,111.61,114.16,94657.0,112.54,114.37,111.61,114.16,94657.0
2021-02-25 10:00:00,113.8,114.28,113.45,113.78,62916.0,113.8,114.28,113.45,113.78,62916.0
2021-02-25 10:30:00,113.75,113.75,112.86,113.36,58759.0,113.75,113.75,112.86,113.36,58759.0
2021-02-25 11:00:00,113.44,113.53,111.76,112.12,154747.0,113.44,113.53,111.76,112.12,154747.0
2021-02-25 11:30:00,112.14,112.53,111.78,111.88,85017.0,112.14,112.53,111.78,111.88,85017.0
2021-02-25 12:00:00,111.84,112.14,111.75,111.96,59120.0,111.84,112.14,111.75,111.96,59120.0
2021-02-25 12:30:00,111.92,111.93,111.07,111.31,72533.0,111.92,111.93,111.07,111.31,72533.0
2021-02-25 13:00:00,111.27,111.69,110.84,111.5,67315.0,111.27,111.69,110.84,111.5,67315.0
2021-02-25 13:30:00,111.5,111.59,111.03,111.38,117293.0,111.5,111.59,111.03,111.38,117293.0
2021-02-25 14:00:00,111.28,111.93,111.28,111.56,547706.0,111.28,111.93,111.28,111.56,547706.0
2021-02-25 14:30:00,111.56,111.59,110.89,110.99,109248.0,111.56,111.59,110.89,110.99,109248.0
2021-02-25 15:00:00,110.99,111.16,110.81,110.93,59344.0,110.99,111.16,110.81,110.93,59344.0
2021-02-25 15:30:00,110.89,111.53,110.71,111.19,245030.0,110.89,111.53,110.71,111.19,245030.0
2021-02-26 09:30:00,111.37,112.0,109.31,110.83,230253.0,111.37,112.0,109.31,110.83,230253.0
2021-02-26 10:00:00,110.73,111.15,110.04,110.23,63775.0,110.73,111.15,110.04,110.23,63775.0
2021-02-26 10:30:00,110.24,111.32,110.12,111.0,87230.0,110.24,111.32,110.12,111.0,87230.0
2021-02-26 11:00:00,111.06,111.61,110.88,111.2,201430.0,111.06,111.61,110.88,111.2,201430.0
2021-02-26 11:30:00,111.25,111.53,111.12,111.19,121090.0,111.25,111.53,111.12,111.19,121090.0
2021-02-26 12:00:00,111.21,112.26,111.19,111.56,187854.0,111.21,112.26,111.19,111.56,187854.0
2021-02-26 12:30:00,111.54,111.82,111.14,111.16,54005.0,111.54,111.82,111.14,111.16,54005.0
2021-02-26 13:00:00,111.13,111.4,110.88,111.33,31075.0,111.13,111.4,110.88,111.33,31075.0
2021-02-26 13:30:00,111.34,111.35,110.58,110.83,60547.0,111.34,111.35,110.58,110.83,60547.0
2021-02-26 14:00:00,110.84,110.92,110.5,110.76,72460.0,110.84,110.92,110.5,110.76,72460.0
2021-02-26 14:30:00,110.71,111.59,110.71,111.42,131004.0,110.71,111.59,110.71,111.42,131004.0
2021-02-26 15:00:00,111.42,111.99,111.14,111.15,123362.0,111.42,111.99,111.14,111.15,123362.0
2021-02-26 15:30:00,111.13,111.45,110.05,110.22,275262.0,111.13,111.45,110.05,110.22,275262.0
2021-03-01 09:30:00,110.65,112.23,110.52,112.04,70111.0,110.65,112.23,110.52,112.04,70111.0
2021-03-01 10:00:00,112.1,112.71,111.78,112.66,50215.0,112.1,112.71,111.78,112.66,50215.0
2021-03-01 10:30:00,112.6,112.91,112.46,112.58,128265.0,112.6,112.91,112.46,112.58,128265.0
2021-03-01 11:00:00,112.57,113.2,112.33,112.95,175952.0,112.57,113.2,112.33,112.95,175952.0
2021-03-01 11:30:00,112.95,113.34,112.79,113.09,80773.0,112.95,113.34,112.79,113.09,80773.0
2021-03-01 12:00:00,113.1,113.26,112.68,112.71,54740.0,113.1,113.26,112.68,112.71,54740.0
2021-03-01 12:30:00,112.71,112.86,112.61,112.71,36550.0,112.71,112.86,112.61,112.71,36550.0
2021-03-01 13:00:00,112.79,113.03,112.64,112.75,46367.0,112.79,113.03,112.64,112.75,46367.0
2021-03-01 13:30:00,112.73,112.8,112.22,112.46,88839.0,112.73,112.8,112.22,112.46,88839.0
2021-03-01 14:00:00,112.48,113.18,112.44,113.05,178397.0,112.48,113.18,112.44,113.05,178397.0
2021-03-01 14:30:00,113.05,113.26,112.76,113.11,170999.0,113.05,113.26,112.76,113.11,170999.0
2021-03-01 15:00:00,113.13,113.33,113.04,113.15,50955.0,113.13,113.33,113.04,113.15,50955.0
2021-03-01 15:30:00,113.15,113.15,112.66,113.08,149890.0,113.15,113.15,112.66,113.08,149890.0
2021-03-02 09:30:00,114.53,114.58,112.16,112.45,60924.0,114.53,114.58,112.16,112.45,60924.0
2021-03-02 10:00:00,112.53,112.53,111.51,111.61,56019.0,112.53,112.53,111.51,111.61,56019.0
2021-03-02 10:30:00,111.62,112.11,111.54,112.09,39113.0,111.62,112.11,111.54,112.09,39113.0
2021-03-02 11:00:00,112.02,112.34,111.67,112.17,44299.0,112.02,112.34,111.67,112.17,44299.0
2021-03-02 11:30:00,112.11,112.32,111.93,112.2,40574.0,112.11,112.32,111.93,112.2,40574.0
2021-03-02 12:00:00,112.15,112.59,112.03,112.41,22384.0,112.15,112.59,112.03,112.41,22384.0
2021-03-02 12:30:00,112.37,112.58,112.3,112.37,23412.0,112.37,112.58,112.3,112.37,23412.0
2021-03-02 13:00:00,112.36,112.38,111.04,111.14,628106.0,112.36,112.38,111.04,111.14,628106.0
2021-03-02 13:30:00,111.14,112.26,111.04,112.07,211378.0,111.14,112.26,111.04,112.07,211378.0
2021-03-02 14:00:00,112.1,112.34,111.8,111.83,23853.0,112.1,112.34,111.8,111.83,23853.0
2021-03-02 14:30:00,111.85,112.14,111.59,111.91,36399.0,111.85,112.14,111.59,111.91,36399.0
2021-03-02 15:00:00,111.97,112.25,111.61,111.73,26859.0,111.97,112.25,111.61,111.73,26859.0
2021-03-02 15:30:00,111.69,111.86,111.14,111.28,110451.0,111.69,111.86,111.14,111.28,110451.0
2021-03-03 09:30:00,111.18,112.58,110.89,112.04,85311.0,111.18,112.58,110.89,112.04,85311.0
2021-03-03 10:00:00,111.94,112.6,111.41,111.64,36613.0,111.94,112.6,111.41,111.64,36613.0
2021-03-03 10:30:00,111.51,111.51,110.53,110.76,34714.0,111.51,111.51,110.53,110.76,34714.0
2021-03-03 11:00:00,110.77,111.28,110.67,111.22,39200.0,110.77,111.28,110.67,111.22,39200.0
2021-03-03 11:30:00,111.31,111.33,110.83,111.06,28718.0,111.31,111.33,110.83,111.06,28718.0
2021-03-03 12:00:00,111.02,111.02,110.27,110.38,20110.0,111.02,111.02,110.27,110.38,20110.0
2021-03-03 12:30:00,110.4,110.73,110.18,110.3,22642.0,110.4,110.73,110.18,110.3,22642.0
2021-03-03 13:00:00,110.24,110.67,110.09,110.53,12361.0,110.24,110.67,110.09,110.53,12361.0
2021-03-03 13:30:00,110.5,110.6,110.13,110.29,12988.0,110.5,110.6,110.13,110.29,12988.0
2021-03-03 14:00:00,110.29,110.33,110.08,110.19,27545.0,110.29,110.33,110.08,110.19,27545.0
2021-03-03 14:30:00,110.21,110.54,110.05,110.48,28549.0,110.21,110.54,110.05,110.48,28549.0
2021-03-03 15:00:00,110.48,110.49,110.05,110.22,33720.0,110.48,110.49,110.05,110.22,33720.0
2021-03-03 15:30:00,110.23,110.5,110.09,110.23,79076.0,110.23,110.5,110.09,110.23,79076.0
2021-03-04 09:30:00,110.03,110.95,109.78,110.17,71858.0,110.03,110.95,109.78,110.17,71858.0
2021-03-04 10:00:00,110.16,110.41,109.89,110.34,63798.0,110.16,110.41,109.89,110.34,63798.0
2021-03-04 10:30:00,110.31,111.24,110.23,110.71,37167.0,110.31,111.24,110.23,110.71,37167.0
2021-03-04 11:00:00,110.79,111.32,110.67,110.67,26233.0,110.79,111.32,110.67,110.67,26233.0
2021-03-04 11:30:00,110.67,111.51,110.67,111.34,65604.0,110.67,111.51,110.67,111.34,65604.0
2021-03-04 12:00:00,111.45,111.73,109.88,110.17,47612.0,111.45,111.73,109.88,110.17,47612.0
2021-03-04 12:30:00,110.02,110.5,109.69,109.83,80004.0,110.02,110.5,109.69,109.83,80004.0
2021-03-04 13:00:00,109.79,110.3,109.07,109.9,62731.0,109.79,110.3,109.07,109.9,62731.0
2021-03-04 13:30:00,109.92,110.19,109.42,109.48,110690.0,109.92,110.19,109.42,109.48,110690.0
2021-03-04 14:00:00,109.52,110.86,109.52,110.68,56549.0,109.52,110.86,109.52,110.68,56549.0
2021-03-04 14:30:00,110.72,110.82,110.21,110.62,21943.0,110.72,110.82,110.21,110.62,21943.0
2021-03-04 15:00:00,110.62,110.87,109.98,110.8,42303.0,110.62,110.87,109.98,110.8,42303.0
2021-03-04 15:30:00,110.81,111.04,110.23,110.53,165501.0,110.81,111.04,110.23,110.53,165501.0
2021-03-05 09:30:00,110.55,111.96,110.44,111.81,64677.0,110.55,111.96,110.44,111.81,64677.0
2021-03-05 10:00:00,111.83,112.38,111.41,111.72,72412.0,111.83,112.38,111.41,111.72,72412.0
2021-03-05 10:30:00,111.72,111.9,111.35,111.39,59754.0,111.72,111.9,111.35,111.39,59754.0
2021-03-05 11:00:00,111.46,111.73,111.28,111.68,40005.0,111.46,111.73,111.28,111.68,40005.0
2021-03-05 11:30:00,111.68,112.26,111.44,112.25,33340.0,111.68,112.26,111.44,112.25,33340.0
2021-03-05 12:00:00,112.28,113.3,112.26,113.29,86939.0,112.28,113.3,112.26,113.29,86939.0
2021-03-05 12:30:00,113.27,114.22,113.24,114.15,146898.0,113.27,114.22,113.24,114.15,146898.0
2021-03-05 13:00:00,114.19,114.62,113.41,114.45,95648.0,114.19,114.62,113.41,114.45,95648.0
2021-03-05 13:30:00,114.34,114.38,113.88,114.19,79732.0,114.34,114.38,113.88,114.19,79732.0
2021-03-05 14:00:00,114.23,114.4,113.94,114.3,60691.0,114.23,114.4,113.94,114.3,60691.0
2021-03-05 14:30:00,114.33,114.64,114.29,114.56,65633.0,114.33,114.64,114.29,114.56,65633.0
2021-03-05 15:00:00,114.43,114.67,113.98,114.31,80320.0,114.43,114.67,113.98,114.31,80320.0
2021-03-05 15:30:00,114.29,114.37,113.95,114.28,223073.0,114.29,114.37,113.95,114.28,223073.0
2021-03-08 09:30:00,114.7,115.14,113.65,113.78,111052.0,114.7,115.14,113.65,113.78,111052.0
2021-03-08 10:00:00,113.83,114.42,113.69,114.22,65940.0,113.83,114.42,113.69,114.22,65940.0
2021-03-08 10:30:00,114.22,114.59,113.68,113.93,73690.0,114.22,114.59,113.68,113.93,73690.0
2021-03-08 11:00:00,113.9,114.26,113.17,113.68,97241.0,113.9,114.26,113.17,113.68,97241.0
2021-03-08 11:30:00,113.7,113.82,113.41,113.55,71976.0,113.7,113.82,113.41,113.55,71976.0
2021-03-08 12:00:00,113.54,113.95,113.44,113.87,128472.0,113.54,113.95,113.44,113.87,128472.0
2021-03-08 12:30:00,113.87,114.46,113.86,114.04,119512.0,113.87,114.46,113.86,114.04,119512.0
2021-03-08 13:00:00,114.03,114.48,113.99,114.23,52901.0,114.03,114.48,113.99,114.23,52901.0
2021-03-08 13:30:00,114.19,114.29,113.13,113.13,59678.0,114.19,114.29,113.13,113.13,59678.0
2021-03-08 14:00:00,113.16,113.6,113.13,113.5,61917.0,113.16,113.6,113.13,113.5,61917.0
2021-03-08 14:30:00,113.5,113.93,113.01,113.43,48271.0,113.5,113.93,113.01,113.43,48271.0
2021-03-08 15:00:00,113.39,113.45,112.73,112.77,56678.0,113.39,113.45,112.73,112.77,56678.0
2021-03-08 15:30:00,112.74,113.0,112.22,112.41,134517.0,112.74,113.0,112.22,112.41,134517.0
2021-03-09 09:30:00,115.24,115.42,114.6,115.1,108674.0,115.24,115.42,114.6,115.1,108674.0
2021-03-09 10:00:00,115.07,115.71,115.05,115.61,215877.0,115.07,115.71,115.05,115.61,215877.0
2021-03-09 10:30:00,115.59,115.64,114.7,114.94,93066.0,115.59,115.64,114.7,114.94,93066.0
2021-03-09 11:00:00,114.9,115.35,114.73,115.13,40214.0,114.9,115.35,114.73,115.13,40214.0
2021-03-09 11:30:00,115.1,115.19,114.88,114.95,45925.0,115.1,115.19,114.88,114.95,45925.0
2021-03-09 12:00:00,114.98,115.34,114.95,115.07,53605.0,114.98,115.34,114.95,115.07,53605.0
2021-03-09 12:30:00,115.04,115.28,114.75,114.75,23439.0,115.04,115.28,114.75,114.75,23439.0
2021-03-09 13:00:00,114.8,114.97,114.49,114.58,19346.0,114.8,114.97,114.49,114.58,19346.0
2021-03-09 13:30:00,114.53,114.88,114.42,114.42,28128.0,114.53,114.88,114.42,114.42,28128.0
2021-03-09 14:00:00,114.41,114.72,114.24,114.55,29066.0,114.41,114.72,114.24,114.55,29066.0
2021-03-09 14:30:00,114.59,114.78,114.58,114.67,20889.0,114.59,114.78,114.58,114.67,20889.0
2021-03-09 15:00:00,114.72,115.0,114.69,114.9,38557.0,114.72,115.0,114.69,114.9,38557.0
2021-03-09 15:30:00,114.9,115.0,114.01,114.2,63162.0,114.9,115.0,114.01,114.2,63162.0
2021-03-10 09:30:00,115.0,115.75,114.78,115.31,80818.0,115.0,115.75,114.78,115.31,80818.0
2021-03-10 10:00:00,115.15,115.51,114.37,114.54,32618.0,115.15,115.51,114.37,114.54,32618.0
2021-03-10 10:30:00,114.59,114.95,114.35,114.84,27444.0,114.59,114.95,114.35,114.84,27444.0
2021-03-10 11:00:00,114.84,115.17,114.68,114.92,35114.0,114.84,115.17,114.68,114.92,35114.0
2021-03-10 11:30:00,114.94,115.43,114.73,115.11,38428.0,114.94,115.43,114.73,115.11,38428.0
2021-03-10 12:00:00,115.12,115.12,114.2,114.25,49930.0,115.12,115.12,114.2,114.25,49930.0
2021-03-10 12:30:00,114.32,114.72,113.75,114.7,45531.0,114.32,114.72,113.75,114.7,45531.0
2021-03-10 13:00:00,114.72,114.72,114.08,114.15,28345.0,114.72,114.72,114.08,114.15,28345.0
2021-03-10 13:30:00,114.2,114.24,113.71,113.84,21165.0,114.2,114.24,113.71,113.84,21165.0
2021-03-10 14:00:00,113.81,114.1,113.72,114.0,33775.0,113.81,114.1,113.72,114.0,33775.0
2021-03-10 14:30:00,114.0,114.49,114.0,114.46,21473.0,114.0,114.49,114.0,114.46,21473.0
2021-03-10 15:00:00,114.46,114.6,114.29,114.47,32856.0,114.46,114.6,114.29,114.47,32856.0
2021-03-10 15:30:00,114.49,115.05,114.28,114.34,142607.0,114.49,115.05,114.28,114.34,142607.0
2021-03-11 09:30:00,115.5,117.14,115.24,115.75,84344.0,115.5,117.14,115.24,115.75,84344.0
2021-03-11 10:00:00,115.78,116.6,115.61,116.36,58998.0,115.78,116.6,115.61,116.36,58998.0
2021-03-11 10:30:00,116.36,116.9,116.21,116.36,33234.0,116.36,116.9,116.21,116.36,33234.0
2021-03-11 11:00:00,116.34,116.76,116.33,116.47,24769.0,116.34,116.76,116.33,116.47,24769.0
2021-03-11 11:30:00,116.42,116.77,116.28,116.44,36513.0,116.42,116.77,116.28,116.44,36513.0
2021-03-11 12:00:00,116.44,116.68,116.23,116.41,40263.0,116.44,116.68,116.23,116.41,40263.0
2021-03-11 12:30:00,116.42,116.52,115.96,116.23,36832.0,116.42,116.52,115.96,116.23,36832.0
2021-03-11 13:00:00,116.16,116.47,116.0,116.0,21856.0,116.16,116.47,116.0,116.0,21856.0
2021-03-11 13:30:00,116.03,116.15,115.84,115.97,28624.0,116.03,116.15,115.84,115.97,28624.0
2021-03-11 14:00:00,116.0,116.35,115.99,116.2,25746.0,116.0,116.35,115.99,116.2,25746.0
2021-03-11 14:30:00,116.19,116.22,115.75,115.86,25824.0,116.19,116.22,115.75,115.86,25824.0
2021-03-11 15:00:00,115.85,115.88,115.52,115.59,30449.0,115.85,115.88,115.52,115.59,30449.0
2021-03-11 15:30:00,115.58,115.96,115.14,115.31,180237.0,115.58,115.96,115.14,115.31,180237.0
2021-03-12 09:30:00,114.13,114.95,113.61,114.95,54239.0,114.13,114.95,113.61,114.95,54239.0
2021-03-12 10:00:00,114.77,115.21,114.38,114.74,34886.0,114.77,115.21,114.38,114.74,34886.0
2021-03-12 10:30:00,114.84,115.09,114.0,114.31,34389.0,114.84,115.09,114.0,114.31,34389.0
2021-03-12 11:00:00,114.37,114.56,114.16,114.51,28516.0,114.37,114.56,114.16,114.51,28516.0
2021-03-12 11:30:00,114.66,114.75,114.36,114.54,28327.0,114.66,114.75,114.36,114.54,28327.0
2021-03-12 12:00:00,114.53,115.02,114.49,114.99,34766.0,114.53,115.02,114.49,114.99,34766.0
2021-03-12 12:30:00,114.99,115.08,114.74,114.92,25372.0,114.99,115.08,114.74,114.92,25372.0
2021-03-12 13:00:00,114.92,115.2,114.87,115.17,30195.0,114.92,115.2,114.87,115.17,30195.0
2021-03-12 13:30:00,115.17,115.29,115.05,115.1,20401.0,115.17,115.29,115.05,115.1,20401.0
2021-03-12 14:00:00,115.09,115.11,114.94,114.99,32958.0,115.09,115.11,114.94,114.99,32958.0
2021-03-12 14:30:00,114.98,115.36,114.89,115.21,35427.0,114.98,115.36,114.89,115.21,35427.0
2021-03-12 15:00:00,115.15,115.59,115.1,115.39,52687.0,115.15,115.59,115.1,115.39,52687.0
2021-03-12 15:30:00,115.37,115.38,115.0,115.15,107511.0,115.37,115.38,115.0,115.15,107511.0
2021-03-15 09:30:00,115.4,115.89,114.95,115.89,49643.0,115.4,115.89,114.95,115.89,49643.0
2021-03-15 10:00:00,115.84,116.01,115.63,115.9,22955.0,115.84,116.01,115.63,115.9,22955.0
2021-03-15 10:30:00,115.84,116.16,115.76,116.14,18178.0,115.84,116.16,115.76,116.14,18178.0
2021-03-15 11:00:00,116.09,116.63,116.09,116.24,37412.0,116.09,116.63,116.09,116.24,37412.0
2021-03-15 11:30:00,116.34,116.41,116.11,116.4,23177.0,116.34,116.41,116.11,116.4,23177.0
2021-03-15 12:00:00,116.35,116.9,116.34,116.76,20349.0,116.35,116.9,116.34,116.76,20349.0
2021-03-15 12:30:00,116.71,117.1,116.7,117.01,25922.0,116.71,117.1,116.7,117.01,25922.0
2021-03-15 13:00:00,117.07,117.28,116.72,116.8,20860.0,117.07,117.28,116.72,116.8,20860.0
2021-03-15 13:30:00,116.81,116.9,116.55,116.71,11747.0,116.81,116.9,116.55,116.71,11747.0
2021-03-15 14:00:00,116.74,117.16,116.7,117.11,14759.0,116.74,117.16,116.7,117.11,14759.0
2021-03-15 14:30:00,117.11,117.27,117.1,117.1,14345.0,117.11,117.27,117.1,117.1,14345.0
2021-03-15 15:00:00,117.13,117.18,116.82,116.88,18701.0,117.13,117.18,116.82,116.88,18701.0
2021-03-15 15:30:00,116.89,117.42,116.59,117.31,69845.0,116.89,117.42,116.59,117.31,69845.0
2021-03-16 09:30:00,117.11,118.51,117.11,118.44,64329.0,117.11,118.51,117.11,118.44,64329.0
2021-03-16 10:00:00,118.4,118.73,118.31,118.64,42304.0,118.4,118.73,118.31,118.64,42304.0
2021-03-16 10:30:00,118.68,119.15,118.06,118.09,71108.0,118.68,119.15,118.06,118.09,71108.0
2021-03-16 11:00:00,118.14,118.54,118.07,118.4,26748.0,118.14,118.54,118.07,118.4,26748.0
2021-03-16 11:30:00,118.4,118.67,118.2,118.3,71239.0,118.4,118.67,118.2,118.3,71239.0
2021-03-16 12:00:00,118.33,118.45,118.13,118.2,27519.0,118.33,118.45,118.13,118.2,27519.0
2021-03-16 12:30:00,118.11,118.38,118.09,118.34,17476.0,118.11,118.38,118.09,118.34,17476.0
2021-03-16 13:00:00,118.31,118.85,118.25,118.74,34609.0,118.31,118.85,118.25,118.74,34609.0
2021-03-16 13:30:00,118.75,118.75,118.27,118.39,37412.0,118.75,118.75,118.27,118.39,37412.0
2021-03-16 14:00:00,118.34,118.52,118.2,118.28,56595.0,118.34,118.52,118.2,118.28,56595.0
2021-03-16 14:30:00,118.29,119.02,118.2,119.0,135580.0,118.29,119.02,118.2,119.0,135580.0
2021-03-16 15:00:00,119.01,119.2,118.17,118.43,78132.0,119.01,119.2,118.17,118.43,78132.0
2021-03-16 15:30:00,118.47,118.73,117.96,117.96,131327.0,118.47,118.73,117.96,117.96,131327.0
2021-03-17 09:30:00,117.39,117.59,116.33,117.11,82280.0,117.39,117.59,116.33,117.11,82280.0
2021-03-17 10:00:00,117.02,117.42,116.76,116.93,25795.0,117.02,117.42,116.76,116.93,25795.0
2021-03-17 10:30:00,116.9,117.36,116.46,116.55,70095.0,116.9,117.36,116.46,116.55,70095.0
2021-03-17 11:00:00,116.5,116.8,116.25,116.55,20158.0,116.5,116.8,116.25,116.55,20158.0
2021-03-17 11:30:00,116.55,116.99,116.26,116.56,56866.0,116.55,116.99,116.26,116.56,56866.0
2021-03-17 12:00:00,116.51,117.13,116.51,117.08,68489.0,116.51,117.13,116.51,117.08,68489.0
2021-03-17 12:30:00,117.0,117.05,116.45,116.55,16043.0,117.0,117.05,116.45,116.55,16043.0
2021-03-17 13:00:00,116.47,116.73,116.34,116.5,16164.0,116.47,116.73,116.34,116.5,16164.0
2021-03-17 13:30:00,116.5,116.66,116.27,116.32,15057.0,116.5,116.66,116.27,116.32,15057.0
2021-03-17 14:00:00,116.41,117.75,116.41,117.15,38438.0,116.41,117.75,116.41,117.15,38438.0
2021-03-17 14:30:00,117.1,118.17,117.04,118.11,32761.0,117.1,118.17,117.04,118.11,32761.0
2021-03-17 15:00:00,118.14,118.32,117.74,117.81,27047.0,118.14,118.32,117.74,117.81,27047.0
2021-03-17 15:30:00,117.83,118.05,116.82,117.14,87439.0,117.83,118.05,116.82,117.14,87439.0
2021-03-18 09:30:00,115.54,116.4,115.33,115.96,52966.0,115.54,116.4,115.33,115.96,52966.0
2021-03-18 10:00:00,115.94,115.94,115.15,115.38,31138.0,115.94,115.94,115.15,115.38,31138.0
2021-03-18 10:30:00,115.39,116.16,115.02,116.05,82007.0,115.39,116.16,115.02,116.05,82007.0
2021-03-18 11:00:00,116.09,116.29,115.95,116.21,15892.0,116.09,116.29,115.95,116.21,15892.0
2021-03-18 11:30:00,116.14,116.67,116.03,116.66,19904.0,116.14,116.67,116.03,116.66,19904.0
2021-03-18 12:00:00,116.7,117.6,116.67,117.58,41059.0,116.7,117.6,116.67,117.58,41059.0
2021-03-18 12:30:00,117.62,117.73,117.2,117.2,62972.0,117.62,117.73,117.2,117.2,62972.0
2021-03-18 13:00:00,117.23,117.81,117.21,117.75,34713.0,117.23,117.81,117.21,117.75,34713.0
2021-03-18 13:30:00,117.8,117.8,117.51,117.63,26371.0,117.8,117.8,117.51,117.63,26371.0
2021-03-18 14:00:00,117.62,117.69,116.98,117.02,39833.0,117.62,117.69,116.98,117.02,39833.0
2021-03-18 14:30:00,117.05,117.09,116.41,116.68,31297.0,117.05,117.09,116.41,116.68,31297.0
2021-03-18 15:00:00,116.63,116.99,116.47,116.99,30697.0,116.63,116.99,116.47,116.99,30697.0
2021-03-18 15:30:00,117.04,117.09,116.08,116.09,173729.0,117.04,117.09,116.08,116.09,173729.0
2021-03-19 09:30:00,117.16,117.86,116.53,117.47,93292.0,117.16,117.86,116.53,117.47,93292.0
2021-03-19 10:00:00,117.49,117.49,117.0,117.21,33739.0,117.49,117.49,117.0,117.21,33739.0
2021-03-19 10:30:00,117.2,117.75,117.14,117.56,27973.0,117.2,117.75,117.14,117.56,27973.0
2021-03-19 11:00:00,117.56,117.84,117.09,117.24,35572.0,117.56,117.84,117.09,117.24,35572.0
2021-03-19 11:30:00,117.33,117.83,117.2,117.78,24546.0,117.33,117.83,117.2,117.78,24546.0
2021-03-19 12:00:00,117.77,117.83,117.55,117.55,26204.0,117.77,117.83,117.55,117.55,26204.0
2021-03-19 12:30:00,117.56,118.0,117.53,117.78,34325.0,117.56,118.0,117.53,117.78,34325.0
2021-03-19 13:00:00,117.78,117.85,117.43,117.78,25044.0,117.78,117.85,117.43,117.78,25044.0
2021-03-19 13:30:00,117.8,118.05,117.8,118.0,31271.0,117.8,118.05,117.8,118.0,31271.0
2021-03-19 14:00:00,118.0,118.13,117.79,118.07,43585.0,118.0,118.13,117.79,118.07,43585.0
2021-03-19 14:30:00,118.09,118.28,117.97,118.28,43542.0,118.09,118.28,117.97,118.28,43542.0
2021-03-19 15:00:00,118.28,118.3,117.52,117.65,45713.0,118.28,118.3,117.52,117.65,45713.0
2021-03-19 15:30:00,117.62,117.62,116.55,116.78,168411.0,117.62,117.62,116.55,116.78,168411.0
2021-03-22 09:30:00,116.73,117.15,116.59,117.02,38462.0,116.73,117.15,116.59,117.02,38462.0
2021-03-22 10:00:00,117.05,117.48,116.63,116.85,29973.0,117.05,117.48,116.63,116.85,29973.0
2021-03-22 10:30:00,116.85,117.52,116.81,117.48,26308.0,116.85,117.52,116.81,117.48,26308.0
2021-03-22 11:00:00,117.4,117.72,117.39,117.65,29159.0,117.4,117.72,117.39,117.65,29159.0
2021-03-22 11:30:00,117.6,117.81,117.16,117.5,28960.0,117.6,117.81,117.16,117.5,28960.0
2021-03-22 12:00:00,117.48,117.74,117.43,117.63,17281.0,117.48,117.74,117.43,117.63,17281.0
2021-03-22 12:30:00,117.63,117.8,117.41,117.67,19861.0,117.63,117.8,117.41,117.67,19861.0
2021-03-22 13:00:00,117.72,117.74,117.24,117.24,19005.0,117.72,117.74,117.24,117.24,19005.0
2021-03-22 13:30:00,117.27,117.48,117.18,117.29,28862.0,117.27,117.48,117.18,117.29,28862.0
2021-03-22 14:00:00,117.32,117.57,117.28,117.48,36628.0,117.32,117.57,117.28,117.48,36628.0
2021-03-22 14:30:00,117.49,117.73,117.41,117.43,26236.0,117.49,117.73,117.41,117.43,26236.0
2021-03-22 15:00:00,117.42,117.65,117.39,117.4,42156.0,117.42,117.65,117.39,117.4,42156.0
2021-03-22 15:30:00,117.39,117.45,116.96,117.06,125342.0,117.39,117.45,116.96,117.06,125342.0
2021-03-23 09:30:00,117.7,117.83,116.34,116.53,43921.0,117.7,117.83,116.34,116.53,43921.0
2021-03-23 10:00:00,116.62,116.98,116.37,116.88,53385.0,116.62,116.98,116.37,116.88,53385.0
2021-03-23 10:30:00,116.88,116.99,116.0,116.58,41081.0,116.88,116.99,116.0,116.58,41081.0
2021-03-23 11:00:00,116.59,117.23,116.51,117.07,31185.0,116.59,117.23,116.51,117.07,31185.0
2021-03-23 11:30:00,117.07,117.27,116.73,116.92,30350.0,117.07,117.27,116.73,116.92,30350.0
2021-03-23 12:00:00,116.94,117.19,116.72,117.03,34012.0,116.94,117.19,116.72,117.03,34012.0
2021-03-23 12:30:00,116.97,117.22,116.81,117.16,32929.0,116.97,117.22,116.81,117.16,32929.0
2021-03-23 13:00:00,117.19,117.46,117.1,117.33,28001.0,117.19,117.46,117.1,117.33,28001.0
2021-03-23 13:30:00,117.27,117.27,116.9,116.94,24975.0,117.27,117.27,116.9,116.94,24975.0
2021-03-23 14:00:00,116.89,117.09,116.82,116.88,59740.0,116.89,117.09,116.82,116.88,59740.0
2021-03-23 14:30:00,116.89,117.0,116.44,116.44,31869.0,116.89,117.0,116.44,116.44,31869.0
2021-03-23 15:00:00,116.4,116.43,115.92,116.09,35834.0,116.4,116.43,115.92,116.09,35834.0
2021-03-23 15:30:00,116.06,116.15,115.71,115.84,130225.0,116.06,116.15,115.71,115.84,130225.0
2021-03-24 09:30:00,115.9,116.29,114.64,114.76,84087.0,115.9,116.29,114.64,114.76,84087.0
2021-03-24 10:00:00,114.69,114.69,113.71,114.3,70518.0,114.69,114.69,113.71,114.3,70518.0
2021-03-24 10:30:00,114.28,114.51,113.84,113.84,40492.0,114.28,114.51,113.84,113.84,40492.0
2021-03-24 11:00:00,113.84,114.43,113.84,114.0,48727.0,113.84,114.43,113.84,114.0,48727.0
2021-03-24 11:30:00,114.01,114.45,113.9,114.1,54086.0,114.01,114.45,113.9,114.1,54086.0
2021-03-24 12:00:00,114.11,114.5,114.1,114.33,27763.0,114.11,114.5,114.1,114.33,27763.0
2021-03-24 12:30:00,114.36,114.65,114.21,114.31,27699.0,114.36,114.65,114.21,114.31,27699.0
2021-03-24 13:00:00,114.32,114.38,114.0,114.22,62073.0,114.32,114.38,114.0,114.22,62073.0
2021-03-24 13:30:00,114.18,114.54,114.08,114.54,55342.0,114.18,114.54,114.08,114.54,55342.0
2021-03-24 14:00:00,114.48,114.74,114.3,114.5,108333.0,114.48,114.74,114.3,114.5,108333.0
2021-03-24 14:30:00,114.5,114.81,114.27,114.75,50616.0,114.5,114.81,114.27,114.75,50616.0
2021-03-24 15:00:00,114.76,114.99,114.73,114.97,37824.0,114.76,114.99,114.73,114.97,37824.0
2021-03-24 15:30:00,114.97,115.01,114.12,114.27,194976.0,114.97,115.01,114.12,114.27,194976.0
2021-03-25 09:30:00,114.37,114.43,112.9,113.91,85086.0,114.37,114.43,112.9,113.91,85086.0
2021-03-25 10:00:00,114.02,114.72,113.78,114.66,98623.0,114.02,114.72,113.78,114.66,98623.0
2021-03-25 10:30:00,114.55,114.6,113.5,113.78,24472.0,114.55,114.6,113.5,113.78,24472.0
2021-03-25 11:00:00,113.73,113.78,113.04,113.37,48046.0,113.73,113.78,113.04,113.37,48046.0
2021-03-25 11:30:00,113.36,113.75,113.12,113.75,30798.0,113.36,113.75,113.12,113.75,30798.0
2021-03-25 12:00:00,113.83,114.46,113.56,113.56,27900.0,113.83,114.46,113.56,113.56,27900.0
2021-03-25 12:30:00,113.59,113.59,113.0,113.53,33768.0,113.59,113.59,113.0,113.53,33768.0
2021-03-25 13:00:00,113.45,113.67,113.13,113.34,41181.0,113.45,113.67,113.13,113.34,41181.0
2021-03-25 13:30:00,113.4,113.54,113.04,113.05,15665.0,113.4,113.54,113.04,113.05,15665.0
2021-03-25 14:00:00,112.99,113.17,112.61,112.83,44280.0,112.99,113.17,112.61,112.83,44280.0
2021-03-25 14:30:00,112.89,113.75,112.84,113.71,20101.0,112.89,113.75,112.84,113.71,20101.0
2021-03-25 15:00:00,113.71,113.99,113.53,113.61,33694.0,113.71,113.99,113.53,113.61,33694.0
2021-03-25 15:30:00,113.56,113.9,113.2,113.25,137431.0,113.56,113.9,113.2,113.25,137431.0
2021-03-26 09:30:00,112.96,113.9,112.49,113.9,38111.0,112.96,113.9,112.49,113.9,38111.0
2021-03-26 10:00:00,113.9,113.94,113.22,113.42,16549.0,113.9,113.94,113.22,113.42,16549.0
2021-03-26 10:30:00,113.45,114.26,113.33,114.08,26121.0,113.45,114.26,113.33,114.08,26121.0
2021-03-26 11:00:00,114.11,114.17,113.44,113.47,21634.0,114.11,114.17,113.44,113.47,21634.0
2021-03-26 11:30:00,113.52,114.18,113.31,114.11,31909.0,113.52,114.18,113.31,114.11,31909.0
2021-03-26 12:00:00,114.14,114.23,113.82,114.09,14913.0,114.14,114.23,113.82,114.09,14913.0
2021-03-26 12:30:00,114.06,114.18,113.73,113.76,20084.0,114.06,114.18,113.73,113.76,20084.0
2021-03-26 13:00:00,113.74,114.16,113.74,114.08,19488.0,113.74,114.16,113.74,114.08,19488.0
2021-03-26 13:30:00,114.17,114.17,113.52,113.58,21392.0,114.17,114.17,113.52,113.58,21392.0
2021-03-26 14:00:00,113.63,114.03,113.27,114.03,33798.0,113.63,114.03,113.27,114.03,33798.0
2021-03-26 14:30:00,114.17,114.19,113.49,113.97,27898.0,114.17,114.19,113.49,113.97,27898.0
2021-03-26 15:00:00,113.93,114.31,113.81,114.3,26404.0,113.93,114.31,113.81,114.3,26404.0
2021-03-26 15:30:00,114.42,115.28,114.32,115.26,119936.0,114.42,115.28,114.32,115.26,119936.0
2021-03-29 09:30:00,114.9,115.42,114.32,114.36,28293.0,114.9,115.42,114.32,114.36,28293.0
2021-03-29 10:00:00,114.38,114.75,114.04,114.49,30545.0,114.38,114.75,114.04,114.49,30545.0
2021-03-29 10:30:00,114.32,114.91,114.32,114.53,20141.0,114.32,114.91,114.32,114.53,20141.0
2021-03-29 11:00:00,114.45,115.28,114.09,115.06,34374.0,114.45,115.28,114.09,115.06,34374.0
2021-03-29 11:30:00,115.1,115.21,114.87,115.07,15361.0,115.1,115.21,114.87,115.07,15361.0
2021-03-29 12:00:00,115.11,115.3,114.84,114.95,13271.0,115.11,115.3,114.84,114.95,13271.0
2021-03-29 12:30:00,114.91,115.78,114.87,115.77,14173.0,114.91,115.78,114.87,115.77,14173.0
2021-03-29 13:00:00,115.72,115.92,115.53,115.53,14827.0,115.72,115.92,115.53,115.53,14827.0
2021-03-29 13:30:00,115.52,116.01,115.44,115.84,23150.0,115.52,116.01,115.44,115.84,23150.0
2021-03-29 14:00:00,115.9,115.9,115.6,115.6,25661.0,115.9,115.9,115.6,115.6,25661.0
2021-03-29 14:30:00,115.63,115.8,115.17,115.28,43835.0,115.63,115.8,115.17,115.28,43835.0
2021-03-29 15:00:00,115.28,116.22,115.28,115.78,77228.0,115.28,116.22,115.28,115.78,77228.0
2021-03-29 15:30:00,115.77,116.02,115.63,115.97,90990.0,115.77,116.02,115.63,115.97,90990.0
2021-03-30 09:30:00,114.83,115.55,113.28,113.29,55743.0,114.83,115.55,113.28,113.29,55743.0
2021-03-30 10:00:00,113.3,113.71,113.2,113.57,40032.0,113.3,113.71,113.2,113.57,40032.0
2021-03-30 10:30:00,113.54,113.99,113.2,113.53,92105.0,113.54,113.99,113.2,113.53,92105.0
2021-03-30 11:00:00,113.56,113.86,113.47,113.53,22576.0,113.56,113.86,113.47,113.53,22576.0
2021-03-30 11:30:00,113.56,113.85,113.47,113.83,26192.0,113.56,113.85,113.47,113.83,26192.0
2021-03-30 12:00:00,113.86,113.9,113.65,113.9,16828.0,113.86,113.9,113.65,113.9,16828.0
2021-03-30 12:30:00,113.84,114.04,113.81,113.87,27310.0,113.84,114.04,113.81,113.87,27310.0
2021-03-30 13:00:00,113.84,114.09,113.71,114.07,24696.0,113.84,114.09,113.71,114.07,24696.0
2021-03-30 13:30:00,114.03,114.24,113.94,114.06,28586.0,114.03,114.24,113.94,114.06,28586.0
2021-03-30 14:00:00,114.01,114.23,113.9,114.08,16756.0,114.01,114.23,113.9,114.08,16756.0
2021-03-30 14:30:00,114.07,114.29,114.02,114.22,20149.0,114.07,114.29,114.02,114.22,20149.0
2021-03-30 15:00:00,114.21,114.31,113.99,114.22,25632.0,114.21,114.31,113.99,114.22,25632.0
2021-03-30 15:30:00,114.24,114.52,114.19,114.44,130836.0,114.24,114.52,114.19,114.44,130836.0
2021-03-31 09:30:00,113.94,114.09,112.76,113.0,133778.0,113.94,114.09,112.76,113.0,133778.0
2021-03-31 10:00:00,113.14,113.89,113.0,113.14,63714.0,113.14,113.89,113.0,113.14,63714.0
2021-03-31 10:30:00,113.14,113.74,112.83,113.42,88601.0,113.14,113.74,112.83,113.42,88601.0
2021-03-31 11:00:00,113.45,113.91,113.27,113.54,34793.0,113.45,113.91,113.27,113.54,34793.0
2021-03-31 11:30:00,113.6,113.84,113.42,113.63,32157.0,113.6,113.84,113.42,113.63,32157.0
2021-03-31 12:00:00,113.66,113.76,113.31,113.55,52583.0,113.66,113.76,113.31,113.55,52583.0
2021-03-31 12:30:00,113.54,113.66,113.18,113.2,60610.0,113.54,113.66,113.18,113.2,60610.0
2021-03-31 13:00:00,113.2,113.34,113.06,113.26,29474.0,113.2,113.34,113.06,113.26,29474.0
2021-03-31 13:30:00,113.25,113.25,112.81,113.16,26958.0,113.25,113.25,112.81,113.16,26958.0
2021-03-31 14:00:00,113.22,113.24,112.79,112.85,44654.0,113.22,113.24,112.79,112.85,44654.0
2021-03-31 14:30:00,112.87,113.06,112.8,112.9,32593.0,112.87,113.06,112.8,112.9,32593.0
2021-03-31 15:00:00,112.91,113.15,112.8,112.9,53552.0,112.91,113.15,112.8,112.9,53552.0
2021-03-31 15:30:00,112.9,112.93,111.37,111.89,237296.0,112.9,112.93,111.37,111.89,237296.0
2021-04-01 09:30:00,112.34,113.52,112.2,112.76,166488.0,112.34,113.52,112.2,112.76,166488.0
2021-04-01 10:00:00,112.71,112.98,112.52,112.84,75179.0,112.71,112.98,112.52,112.84,75179.0
2021-04-01 10:30:00,112.84,113.1,112.72,113.03,52635.0,112.84,113.1,112.72,113.03,52635.0
2021-04-01 11:00:00,113.1,113.5,112.82,113.5,45720.0,113.1,113.5,112.82,113.5,45720.0
2021-04-01 11:30:00,113.48,113.92,113.44,113.74,61078.0,113.48,113.92,113.44,113.74,61078.0
2021-04-01 12:00:00,113.79,113.83,113.07,113.12,39975.0,113.79,113.83,113.07,113.12,39975.0
2021-04-01 12:30:00,113.06,113.4,113.04,113.15,19657.0,113.06,113.4,113.04,113.15,19657.0
2021-04-01 13:00:00,113.22,113.49,113.1,113.11,23738.0,113.22,113.49,113.1,113.11,23738.0
2021-04-01 13:30:00,113.22,113.58,113.11,113.37,20402.0,113.22,113.58,113.11,113.37,20402.0
2021-04-01 14:00:00,113.4,113.5,113.26,113.36,31863.0,113.4,113.5,113.26,113.36,31863.0
2021-04-01 14:30:00,113.35,113.47,113.25,113.3,29502.0,113.35,113.47,113.25,113.3,29502.0
2021-04-01 15:00:00,113.27,113.35,113.12,113.34,37345.0,113.27,113.35,113.12,113.34,37345.0
2021-04-01 15:30:00,113.34,113.93,113.33,113.66,201576.0,113.34,113.93,113.33,113.66,201576.0
2021-04-05 09:30:00,113.87,114.88,113.87,114.69,46747.0,113.87,114.88,113.87,114.69,46747.0
2021-04-05 10:00:00,114.75,115.15,114.4,114.61,43956.0,114.75,115.15,114.4,114.61,43956.0
2021-04-05 10:30:00,114.71,115.0,114.35,114.98,48938.0,114.71,115.0,114.35,114.98,48938.0
2021-04-05 11:00:00,115.03,115.06,114.75,115.06,32678.0,115.03,115.06,114.75,115.06,32678.0
2021-04-05 11:30:00,115.02,115.43,114.99,115.08,30448.0,115.02,115.43,114.99,115.08,30448.0
2021-04-05 12:00:00,115.09,115.21,114.69,115.01,30642.0,115.09,115.21,114.69,115.01,30642.0
2021-04-05 12:30:00,115.14,115.17,114.9,115.02,57468.0,115.14,115.17,114.9,115.02,57468.0
2021-04-05 13:00:00,115.07,115.19,114.91,114.92,26326.0,115.07,115.19,114.91,114.92,26326.0
2021-04-05 13:30:00,115.0,115.11,114.73,114.85,39440.0,115.0,115.11,114.73,114.85,39440.0
2021-04-05 14:00:00,114.94,115.12,114.74,115.02,32727.0,114.94,115.12,114.74,115.02,32727.0
2021-04-05 14:30:00,115.05,115.28,114.95,115.24,27455.0,115.05,115.28,114.95,115.24,27455.0
2021-04-05 15:00:00,115.32,115.46,115.08,115.41,44520.0,115.32,115.46,115.08,115.41,44520.0
2021-04-05 15:30:00,115.42,115.76,115.39,115.68,99123.0,115.42,115.76,115.39,115.68,99123.0
2021-04-06 09:30:00,115.42,115.48,114.28,115.17,157706.0,115.42,115.48,114.28,115.17,157706.0
2021-04-06 10:00:00,115.15,115.32,114.93,115.26,50711.0,115.15,115.32,114.93,115.26,50711.0
2021-04-06 10:30:00,115.26,115.48,114.91,115.16,66360.0,115.26,115.48,114.91,115.16,66360.0
2021-04-06 11:00:00,115.2,116.01,115.15,115.62,87670.0,115.2,116.01,115.15,115.62,87670.0
2021-04-06 11:30:00,115.7,115.86,115.53,115.85,16968.0,115.7,115.86,115.53,115.85,16968.0
2021-04-06 12:00:00,115.86,115.9,115.67,115.83,23304.0,115.86,115.9,115.67,115.83,23304.0
2021-04-06 12:30:00,115.85,116.0,115.52,115.52,14425.0,115.85,116.0,115.52,115.52,14425.0
2021-04-06 13:00:00,115.53,115.54,115.08,115.22,30297.0,115.53,115.54,115.08,115.22,30297.0
2021-04-06 13:30:00,115.21,115.49,115.17,115.28,14693.0,115.21,115.49,115.17,115.28,14693.0
2021-04-06 14:00:00,115.37,115.41,115.25,115.29,25111.0,115.37,115.41,115.25,115.29,25111.0
2021-04-06 14:30:00,115.3,115.55,115.25,115.28,39329.0,115.3,115.55,115.25,115.28,39329.0
2021-04-06 15:00:00,115.31,115.46,115.08,115.46,30220.0,115.31,115.46,115.08,115.46,30220.0
2021-04-06 15:30:00,115.47,115.47,114.84,115.15,103655.0,115.47,115.47,114.84,115.15,103655.0
2021-04-07 09:30:00,114.82,115.93,114.66,115.44,75876.0,114.82,115.93,114.66,115.44,75876.0
2021-04-07 10:00:00,115.52,115.99,115.41,115.86,58365.0,115.52,115.99,115.41,115.86,58365.0
2021-04-07 10:30:00,115.89,115.98,115.64,115.92,37064.0,115.89,115.98,115.64,115.92,37064.0
2021-04-07 11:00:00,115.92,116.09,115.69,115.84,60241.0,115.92,116.09,115.69,115.84,60241.0
2021-04-07 11:30:00,115.93,116.14,115.46,115.59,38238.0,115.93,116.14,115.46,115.59,38238.0
2021-04-07 12:00:00,115.62,115.98,115.59,115.73,22300.0,115.62,115.98,115.59,115.73,22300.0
2021-04-07 12:30:00,115.74,116.1,115.25,115.5,52172.0,115.74,116.1,115.25,115.5,52172.0
2021-04-07 13:00:00,115.51,115.73,115.4,115.55,24915.0,115.51,115.73,115.4,115.55,24915.0
2021-04-07 13:30:00,115.54,115.65,115.26,115.65,59461.0,115.54,115.65,115.26,115.65,59461.0
2021-04-07 14:00:00,115.62,115.97,115.32,115.44,71273.0,115.62,115.97,115.32,115.44,71273.0
2021-04-07 14:30:00,115.44,115.5,114.79,114.83,68214.0,115.44,115.5,114.79,114.83,68214.0
2021-04-07 15:00:00,114.85,114.9,114.47,114.81,96037.0,114.85,114.9,114.47,114.81,96037.0
2021-04-07 15:30:00,114.82,115.02,114.65,114.83,150125.0,114.82,115.02,114.65,114.83,150125.0
2021-04-08 09:30:00,115.94,116.5,115.4,116.03,114511.0,115.94,116.5,115.4,116.03,114511.0
2021-04-08 10:00:00,116.09,116.33,115.72,116.1,56727.0,116.09,116.33,115.72,116.1,56727.0
2021-04-08 10:30:00,116.04,116.5,116.0,116.5,39762.0,116.04,116.5,116.0,116.5,39762.0
2021-04-08 11:00:00,116.46,116.66,116.28,116.35,46298.0,116.46,116.66,116.28,116.35,46298.0
2021-04-08 11:30:00,116.36,116.42,115.99,116.05,41221.0,116.36,116.42,115.99,116.05,41221.0
2021-04-08 12:00:00,116.07,116.32,116.03,116.2,33508.0,116.07,116.32,116.03,116.2,33508.0
2021-04-08 12:30:00,116.17,116.31,116.02,116.15,29845.0,116.17,116.31,116.02,116.15,29845.0
2021-04-08 13:00:00,116.14,116.28,115.93,116.13,31587.0,116.14,116.28,115.93,116.13,31587.0
2021-04-08 13:30:00,116.12,116.3,116.12,116.28,34237.0,116.12,116.3,116.12,116.28,34237.0
2021-04-08 14:00:00,116.26,116.47,116.23,116.45,25381.0,116.26,116.47,116.23,116.45,25381.0
2021-04-08 14:30:00,116.41,116.45,116.27,116.29,29295.0,116.41,116.45,116.27,116.29,29295.0
2021-04-08 15:00:00,116.27,116.27,115.42,115.42,48605.0,116.27,116.27,115.42,115.42,48605.0
2021-04-08 15:30:00,115.47,115.71,115.4,115.55,123873.0,115.47,115.71,115.4,115.55,123873.0
2021-04-09 09:30:00,114.99,115.49,114.34,115.23,86047.0,114.99,115.49,114.34,115.23,86047.0
2021-04-09 10:00:00,115.23,115.44,114.74,114.94,65532.0,115.23,115.44,114.74,114.94,65532.0
2021-04-09 10:30:00,114.99,115.1,114.55,114.91,49101.0,114.99,115.1,114.55,114.91,49101.0
2021-04-09 11:00:00,114.88,114.88,114.5,114.66,30097.0,114.88,114.88,114.5,114.66,30097.0
2021-04-09 11:30:00,114.63,114.72,114.53,114.65,36229.0,114.63,114.72,114.53,114.65,36229.0
2021-04-09 12:00:00,114.66,114.7,114.59,114.65,30296.0,114.66,114.7,114.59,114.65,30296.0
2021-04-09 12:30:00,114.63,114.66,114.31,114.38,32720.0,114.63,114.66,114.31,114.38,32720.0
2021-04-09 13:00:00,114.37,114.45,114.14,114.19,43359.0,114.37,114.45,114.14,114.19,43359.0
2021-04-09 13:30:00,114.16,114.49,114.16,114.48,47623.0,114.16,114.49,114.16,114.48,47623.0
2021-04-09 14:00:00,114.49,115.09,114.49,115.01,56325.0,114.49,115.09,114.49,115.01,56325.0
2021-04-09 14:30:00,115.01,115.03,114.84,114.94,35926.0,115.01,115.03,114.84,114.94,35926.0
2021-04-09 15:00:00,114.92,115.18,114.88,115.14,59973.0,114.92,115.18,114.88,115.14,59973.0
2021-04-09 15:30:00,115.16,115.44,115.04,115.44,143293.0,115.16,115.44,115.04,115.44,143293.0
2021-04-12 09:30:00,115.0,116.98,114.75,116.94,61230.0,115.0,116.98,114.75,116.94,61230.0
2021-04-12 10:00:00,116.92,117.43,116.86,116.96,32014.0,116.92,117.43,116.86,116.96,32014.0
2021-04-12 10:30:00,117.03,117.18,116.71,117.0,35756.0,117.03,117.18,116.71,117.0,35756.0
2021-04-12 11:00:00,117.0,117.55,116.99,117.44,42013.0,117.0,117.55,116.99,117.44,42013.0
2021-04-12 11:30:00,117.46,117.46,116.88,117.17,48860.0,117.46,117.46,116.88,117.17,48860.0
2021-04-12 12:00:00,117.18,117.19,116.85,116.96,33663.0,117.18,117.19,116.85,116.96,33663.0
2021-04-12 12:30:00,116.97,117.28,116.96,117.01,62936.0,116.97,117.28,116.96,117.01,62936.0
2021-04-12 13:00:00,116.99,117.08,116.77,116.81,43574.0,116.99,117.08,116.77,116.81,43574.0
2021-04-12 13:30:00,116.83,117.01,116.78,116.78,25996.0,116.83,117.01,116.78,116.78,25996.0
2021-04-12 14:00:00,116.83,116.9,116.71,116.8,24213.0,116.83,116.9,116.71,116.8,24213.0
2021-04-12 14:30:00,116.81,116.83,116.44,116.54,25514.0,116.81,116.83,116.44,116.54,25514.0
2021-04-12 15:00:00,116.55,116.9,116.47,116.89,32246.0,116.55,116.9,116.47,116.89,32246.0
2021-04-12 15:30:00,116.87,116.95,116.43,116.43,161236.0,116.87,116.95,116.43,116.43,161236.0
2021-04-13 09:30:00,117.2,117.46,116.69,117.37,144040.0,117.2,117.46,116.69,117.37,144040.0
2021-04-13 10:00:00,117.41,117.69,116.93,117.69,47434.0,117.41,117.69,116.93,117.69,47434.0
2021-04-13 10:30:00,117.68,117.68,116.62,116.78,58472.0,117.68,117.68,116.62,116.78,58472.0
2021-04-13 11:00:00,116.75,116.75,116.28,116.3,38539.0,116.75,116.75,116.28,116.3,38539.0
2021-04-13 11:30:00,116.43,116.68,116.26,116.41,12940.0,116.43,116.68,116.26,116.41,12940.0
2021-04-13 12:00:00,116.45,116.51,116.23,116.44,17038.0,116.45,116.51,116.23,116.44,17038.0
2021-04-13 12:30:00,116.55,116.61,116.38,116.5,28276.0,116.55,116.61,116.38,116.5,28276.0
2021-04-13 13:00:00,116.48,116.61,116.11,116.36,31497.0,116.48,116.61,116.11,116.36,31497.0
2021-04-13 13:30:00,116.3,116.37,116.21,116.28,23733.0,116.3,116.37,116.21,116.28,23733.0
2021-04-13 14:00:00,116.27,116.34,116.0,116.17,28900.0,116.27,116.34,116.0,116.17,28900.0
2021-04-13 14:30:00,116.17,116.48,116.1,116.41,25922.0,116.17,116.48,116.1,116.41,25922.0
2021-04-13 15:00:00,116.43,116.8,116.42,116.63,38589.0,116.43,116.8,116.42,116.63,38589.0
2021-04-13 15:30:00,116.66,116.83,116.28,116.8,122265.0,116.66,116.83,116.28,116.8,122265.0
2021-04-14 09:30:00,116.75,117.33,116.42,116.93,36460.0,116.75,117.33,116.42,116.93,36460.0
2021-04-14 10:00:00,116.91,118.06,116.91,117.63,145736.0,116.91,118.06,116.91,117.63,145736.0
2021-04-14 10:30:00,117.65,118.26,117.58,118.13,65334.0,117.65,118.26,117.58,118.13,65334.0
2021-04-14 11:00:00,118.16,118.19,117.33,117.36,33833.0,118.16,118.19,117.33,117.36,33833.0
2021-04-14 11:30:00,117.36,117.39,117.19,117.31,19770.0,117.36,117.39,117.19,117.31,19770.0
2021-04-14 12:00:00,117.34,117.44,117.1,117.22,44148.0,117.34,117.44,117.1,117.22,44148.0
2021-04-14 12:30:00,117.27,117.42,117.17,117.39,16957.0,117.27,117.42,117.17,117.39,16957.0
2021-04-14 13:00:00,117.44,117.52,117.26,117.4,20543.0,117.44,117.52,117.26,117.4,20543.0
2021-04-14 13:30:00,117.38,117.5,117.15,117.19,19941.0,117.38,117.5,117.15,117.19,19941.0
2021-04-14 14:00:00,117.13,117.47,116.92,117.2,35974.0,117.13,117.47,116.92,117.2,35974.0
2021-04-14 14:30:00,117.22,117.37,116.9,116.91,17898.0,117.22,117.37,116.9,116.91,17898.0
2021-04-14 15:00:00,116.92,117.14,116.82,117.01,41493.0,116.92,117.14,116.82,117.01,41493.0
2021-04-14 15:30:00,117.05,117.13,116.61,116.65,101227.0,117.05,117.13,116.61,116.65,101227.0
2021-04-15 09:30:00,116.75,118.89,116.75,118.01,51533.0,116.75,118.89,116.75,118.01,51533.0
2021-04-15 10:00:00,118.19,119.16,118.01,119.07,52675.0,118.19,119.16,118.01,119.07,52675.0
2021-04-15 10:30:00,119.05,119.11,118.53,118.54,29128.0,119.05,119.11,118.53,118.54,29128.0
2021-04-15 11:00:00,118.47,119.18,118.43,119.18,33075.0,118.47,119.18,118.43,119.18,33075.0
2021-04-15 11:30:00,119.09,119.14,118.48,118.5,42097.0,119.09,119.14,118.48,118.5,42097.0
2021-04-15 12:00:00,118.53,118.71,118.31,118.65,14955.0,118.53,118.71,118.31,118.65,14955.0
2021-04-15 12:30:00,118.73,118.8,118.55,118.58,18757.0,118.73,118.8,118.55,118.58,18757.0
2021-04-15 13:00:00,118.61,118.64,118.5,118.61,19924.0,118.61,118.64,118.5,118.61,19924.0
2021-04-15 13:30:00,118.69,118.82,118.56,118.8,17131.0,118.69,118.82,118.56,118.8,17131.0
2021-04-15 14:00:00,118.77,118.95,118.61,118.9,28772.0,118.77,118.95,118.61,118.9,28772.0
2021-04-15 14:30:00,118.93,119.03,118.79,118.93,30486.0,118.93,119.03,118.79,118.93,30486.0
2021-04-15 15:00:00,118.94,118.96,118.44,118.85,31872.0,118.94,118.96,118.44,118.85,31872.0
2021-04-15 15:30:00,118.84,118.98,118.46,118.46,122050.0,118.84,118.98,118.46,118.46,122050.0
2021-04-16 09:30:00,118.58,119.15,118.35,119.03,50409.0,118.58,119.15,118.35,119.03,50409.0
2021-04-16 10:00:00,119.0,119.1,118.7,118.88,32207.0,119.0,119.1,118.7,118.88,32207.0
2021-04-16 10:30:00,118.88,119.0,118.66,118.99,31562.0,118.88,119.0,118.66,118.99,31562.0
2021-04-16 11:00:00,118.99,119.09,118.82,118.92,31915.0,118.99,119.09,118.82,118.92,31915.0
2021-04-16 11:30:00,118.9,119.23,118.89,119.2,30573.0,118.9,119.23,118.89,119.2,30573.0
2021-04-16 12:00:00,119.2,119.49,119.07,119.16,71109.0,119.2,119.49,119.07,119.16,71109.0
2021-04-16 12:30:00,119.16,119.34,118.69,118.78,61464.0,119.16,119.34,118.69,118.78,61464.0
2021-04-16 13:00:00,118.79,118.99,118.56,118.87,37210.0,118.79,118.99,118.56,118.87,37210.0
2021-04-16 13:30:00,118.89,119.01,118.87,118.92,26799.0,118.89,119.01,118.87,118.92,26799.0
2021-04-16 14:00:00,118.93,119.03,118.73,118.74,28313.0,118.93,119.03,118.73,118.74,28313.0
2021-04-16 14:30:00,118.74,118.76,118.42,118.55,84518.0,118.74,118.76,118.42,118.55,84518.0
2021-04-16 15:00:00,118.57,118.88,118.55,118.76,33626.0,118.57,118.88,118.55,118.76,33626.0
2021-04-16 15:30:00,118.73,119.02,118.61,118.77,94446.0,118.73,119.02,118.61,118.77,94446.0
2021-04-19 09:30:00,118.4,119.81,118.0,119.58,73464.0,118.4,119.81,118.0,119.58,73464.0
2021-04-19 10:00:00,119.56,119.75,119.2,119.38,47498.0,119.56,119.75,119.2,119.38,47498.0
2021-04-19 10:30:00,119.42,119.66,119.12,119.66,28469.0,119.42,119.66,119.12,119.66,28469.0
2021-04-19 11:00:00,119.65,119.75,119.25,119.37,41377.0,119.65,119.75,119.25,119.37,41377.0
2021-04-19 11:30:00,119.33,119.4,118.98,119.25,23408.0,119.33,119.4,118.98,119.25,23408.0
2021-04-19 12:00:00,119.25,119.41,118.7,118.9,46951.0,119.25,119.41,118.7,118.9,46951.0
2021-04-19 12:30:00,118.98,119.04,118.79,119.0,18092.0,118.98,119.04,118.79,119.0,18092.0
2021-04-19 13:00:00,118.97,119.4,118.97,119.34,21861.0,118.97,119.4,118.97,119.34,21861.0
2021-04-19 13:30:00,119.34,119.58,119.24,119.41,36284.0,119.34,119.58,119.24,119.41,36284.0
2021-04-19 14:00:00,119.41,119.7,119.39,119.56,29492.0,119.41,119.7,119.39,119.56,29492.0
2021-04-19 14:30:00,119.5,119.66,119.35,119.4,36687.0,119.5,119.66,119.35,119.4,36687.0
2021-04-19 15:00:00,119.38,119.61,119.16,119.16,61993.0,119.38,119.61,119.16,119.16,61993.0
2021-04-19 15:30:00,119.12,119.28,118.99,119.18,108171.0,119.12,119.28,118.99,119.18,108171.0
2021-04-20 09:30:00,118.61,119.76,118.61,119.53,58151.0,118.61,119.76,118.61,119.53,58151.0
2021-04-20 10:00:00,119.59,119.7,119.47,119.53,63509.0,119.59,119.7,119.47,119.53,63509.0
2021-04-20 10:30:00,119.55,119.58,119.22,119.35,49277.0,119.55,119.58,119.22,119.35,49277.0
2021-04-20 11:00:00,119.32,119.53,118.92,118.97,82171.0,119.32,119.53,118.92,118.97,82171.0
2021-04-20 11:30:00,118.97,119.35,118.74,119.29,27257.0,118.97,119.35,118.74,119.29,27257.0
2021-04-20 12:00:00,119.26,119.48,119.07,119.14,26073.0,119.26,119.48,119.07,119.14,26073.0
2021-04-20 12:30:00,119.13,119.27,118.92,119.09,21958.0,119.13,119.27,118.92,119.09,21958.0
2021-04-20 13:00:00,119.07,119.08,118.79,118.88,23212.0,119.07,119.08,118.79,118.88,23212.0
2021-04-20 13:30:00,118.9,119.17,118.76,119.13,31821.0,118.9,119.17,118.76,119.13,31821.0
2021-04-20 14:00:00,119.1,119.23,118.95,119.08,25796.0,119.1,119.23,118.95,119.08,25796.0
2021-04-20 14:30:00,119.05,119.3,119.01,119.21,31653.0,119.05,119.3,119.01,119.21,31653.0
2021-04-20 15:00:00,119.22,119.44,119.1,119.41,44713.0,119.22,119.44,119.1,119.41,44713.0
2021-04-20 15:30:00,119.41,119.44,119.03,119.07,128659.0,119.41,119.44,119.03,119.07,128659.0
2021-04-21 09:30:00,118.87,119.83,118.48,119.57,37299.0,118.87,119.83,118.48,119.57,37299.0
2021-04-21 10:00:00,119.53,119.9,119.41,119.8,125584.0,119.53,119.9,119.41,119.8,125584.0
2021-04-21 10:30:00,119.81,119.87,118.95,119.02,198452.0,119.81,119.87,118.95,119.02,198452.0
2021-04-21 11:00:00,119.02,119.5,118.94,119.39,55115.0,119.02,119.5,118.94,119.39,55115.0
2021-04-21 11:30:00,119.32,119.67,119.32,119.62,24035.0,119.32,119.67,119.32,119.62,24035.0
2021-04-21 12:00:00,119.63,119.9,119.61,119.8,33204.0,119.63,119.9,119.61,119.8,33204.0
2021-04-21 12:30:00,119.83,119.83,119.51,119.6,25924.0,119.83,119.83,119.51,119.6,25924.0
2021-04-21 13:00:00,119.57,119.89,119.57,119.86,26179.0,119.57,119.89,119.57,119.86,26179.0
2021-04-21 13:30:00,119.88,119.92,119.59,119.59,24190.0,119.88,119.92,119.59,119.59,24190.0
2021-04-21 14:00:00,119.64,119.73,119.52,119.68,25548.0,119.64,119.73,119.52,119.68,25548.0
2021-04-21 14:30:00,119.65,119.73,119.56,119.68,34733.0,119.65,119.73,119.56,119.68,34733.0
2021-04-21 15:00:00,119.7,119.71,119.53,119.63,33534.0,119.7,119.71,119.53,119.63,33534.0
2021-04-21 15:30:00,119.63,119.8,119.55,119.79,132802.0,119.63,119.8,119.55,119.79,132802.0
2021-04-22 09:30:00,119.5,120.47,118.99,119.86,159201.0,119.5,120.47,118.99,119.86,159201.0
2021-04-22 10:00:00,119.84,120.8,119.6,120.74,100013.0,119.84,120.8,119.6,120.74,100013.0
2021-04-22 10:30:00,120.68,121.46,120.46,121.06,221365.0,120.68,121.46,120.46,121.06,221365.0
2021-04-22 11:00:00,121.05,121.71,120.95,121.47,118807.0,121.05,121.71,120.95,121.47,118807.0
2021-04-22 11:30:00,121.44,122.0,121.39,121.64,155048.0,121.44,122.0,121.39,121.64,155048.0
2021-04-22 12:00:00,121.63,122.1,121.55,121.94,116954.0,121.63,122.1,121.55,121.94,116954.0
2021-04-22 12:30:00,121.98,122.07,121.69,121.69,69593.0,121.98,122.07,121.69,121.69,69593.0
2021-04-22 13:00:00,121.73,121.98,120.94,121.42,185342.0,121.73,121.98,120.94,121.42,185342.0
2021-04-22 13:30:00,121.47,121.58,120.3,120.31,230134.0,121.47,121.58,120.3,120.31,230134.0
2021-04-22 14:00:00,120.2,120.95,120.11,120.95,73016.0,120.2,120.95,120.11,120.95,73016.0
2021-04-22 14:30:00,120.9,121.09,120.65,120.85,56547.0,120.9,121.09,120.65,120.85,56547.0
2021-04-22 15:00:00,120.84,120.85,119.52,120.02,247506.0,120.84,120.85,119.52,120.02,247506.0
2021-04-22 15:30:00,120.02,120.19,119.71,119.97,341496.0,120.02,120.19,119.71,119.97,341496.0
2021-04-23 09:30:00,120.22,121.28,119.0,120.86,130693.0,120.22,121.28,119.0,120.86,130693.0
2021-04-23 10:00:00,120.84,120.93,120.14,120.23,127214.0,120.84,120.93,120.14,120.23,127214.0
2021-04-23 10:30:00,120.21,120.58,120.11,120.58,154538.0,120.21,120.58,120.11,120.58,154538.0
2021-04-23 11:00:00,120.54,121.07,120.18,121.04,67225.0,120.54,121.07,120.18,121.04,67225.0
2021-04-23 11:30:00,121.08,121.78,121.04,121.68,87970.0,121.08,121.78,121.04,121.68,87970.0
2021-04-23 12:00:00,121.68,121.78,121.2,121.43,65943.0,121.68,121.78,121.2,121.43,65943.0
2021-04-23 12:30:00,121.44,121.92,121.4,121.84,55843.0,121.44,121.92,121.4,121.84,55843.0
2021-04-23 13:00:00,121.85,121.87,121.16,121.25,130062.0,121.85,121.87,121.16,121.25,130062.0
2021-04-23 13:30:00,121.25,121.37,121.14,121.21,54760.0,121.25,121.37,121.14,121.21,54760.0
2021-04-23 14:00:00,121.2,121.39,121.11,121.34,66273.0,121.2,121.39,121.11,121.34,66273.0
2021-04-23 14:30:00,121.35,121.56,120.68,120.76,134179.0,121.35,121.56,120.68,120.76,134179.0
2021-04-23 15:00:00,120.76,121.05,120.47,120.68,75465.0,120.76,121.05,120.47,120.68,75465.0
2021-04-23 15:30:00,120.65,120.65,119.77,119.8,210854.0,120.65,120.65,119.77,119.8,210854.0
2021-04-26 09:30:00,121.64,122.19,119.82,120.1,415215.0,121.64,122.19,119.82,120.1,415215.0
2021-04-26 10:00:00,120.21,121.09,119.76,120.78,266358.0,120.21,121.09,119.76,120.78,266358.0
2021-04-26 10:30:00,120.74,120.78,119.46,119.57,150377.0,120.74,120.78,119.46,119.57,150377.0
2021-04-26 11:00:00,119.49,119.54,118.15,118.36,162287.0,119.49,119.54,118.15,118.36,162287.0
2021-04-26 11:30:00,118.36,118.41,117.57,117.7,98407.0,118.36,118.41,117.57,117.7,98407.0
2021-04-26 12:00:00,117.73,118.19,117.26,117.35,102059.0,117.73,118.19,117.26,117.35,102059.0
2021-04-26 12:30:00,117.36,118.04,117.24,117.83,78579.0,117.36,118.04,117.24,117.83,78579.0
2021-04-26 13:00:00,117.75,118.61,117.67,118.23,127957.0,117.75,118.61,117.67,118.23,127957.0
2021-04-26 13:30:00,118.31,118.6,118.14,118.2,46577.0,118.31,118.6,118.14,118.2,46577.0
2021-04-26 14:00:00,118.19,118.5,117.99,118.08,61519.0,118.19,118.5,117.99,118.08,61519.0
2021-04-26 14:30:00,118.03,118.15,117.69,117.86,43292.0,118.03,118.15,117.69,117.86,43292.0
2021-04-26 15:00:00,117.87,118.12,117.59,117.62,128678.0,117.87,118.12,117.59,117.62,128678.0
2021-04-26 15:30:00,117.61,117.87,117.25,117.34,246805.0,117.61,117.87,117.25,117.34,246805.0
2021-04-27 09:30:00,117.6,118.19,117.17,117.26,109095.0,117.6,118.19,117.17,117.26,109095.0
2021-04-27 10:00:00,117.19,117.49,116.45,117.26,128497.0,117.19,117.49,116.45,117.26,128497.0
2021-04-27 10:30:00,117.28,118.39,117.28,118.17,82012.0,117.28,118.39,117.28,118.17,82012.0
2021-04-27 11:00:00,118.13,118.42,118.05,118.19,175573.0,118.13,118.42,118.05,118.19,175573.0
2021-04-27 11:30:00,118.25,119.09,118.22,119.09,75809.0,118.25,119.09,118.22,119.09,75809.0
2021-04-27 12:00:00,119.09,119.26,118.92,119.26,141720.0,119.09,119.26,118.92,119.26,141720.0
2021-04-27 12:30:00,119.3,119.39,119.14,119.31,40428.0,119.3,119.39,119.14,119.31,40428.0
2021-04-27 13:00:00,119.27,119.27,118.76,118.8,40892.0,119.27,119.27,118.76,118.8,40892.0
2021-04-27 13:30:00,118.81,118.86,118.47,118.7,37831.0,118.81,118.86,118.47,118.7,37831.0
2021-04-27 14:00:00,118.7,119.28,118.53,119.04,49354.0,118.7,119.28,118.53,119.04,49354.0
2021-04-27 14:30:00,119.02,119.11,118.82,118.99,51973.0,119.02,119.11,118.82,118.99,51973.0
2021-04-27 15:00:00,119.0,119.02,118.58,118.85,75552.0,119.0,119.02,118.58,118.85,75552.0
2021-04-27 15:30:00,118.84,119.04,118.75,118.92,270172.0,118.84,119.04,118.75,118.92,270172.0
2021-04-28 09:30:00,118.93,119.2,118.43,118.59,56000.0,118.93,119.2,118.43,118.59,56000.0
2021-04-28 10:00:00,118.62,118.87,118.29,118.8,190618.0,118.62,118.87,118.29,118.8,190618.0
2021-04-28 10:30:00,118.76,118.83,118.26,118.35,45943.0,118.76,118.83,118.26,118.35,45943.0
2021-04-28 11:00:00,118.34,118.48,118.04,118.26,29530.0,118.34,118.48,118.04,118.26,29530.0
2021-04-28 11:30:00,118.24,118.56,118.19,118.43,28923.0,118.24,118.56,118.19,118.43,28923.0
2021-04-28 12:00:00,118.4,118.52,118.33,118.42,26972.0,118.4,118.52,118.33,118.42,26972.0
2021-04-28 12:30:00,118.38,118.47,118.12,118.17,22238.0,118.38,118.47,118.12,118.17,22238.0
2021-04-28 13:00:00,118.15,118.26,118.05,118.18,22848.0,118.15,118.26,118.05,118.18,22848.0
2021-04-28 13:30:00,118.19,118.28,118.0,118.07,24932.0,118.19,118.28,118.0,118.07,24932.0
2021-04-28 14:00:00,118.07,118.18,117.69,117.71,31352.0,118.07,118.18,117.69,117.71,31352.0
2021-04-28 14:30:00,117.73,118.23,117.64,117.98,48771.0,117.73,118.23,117.64,117.98,48771.0
2021-04-28 15:00:00,118.0,118.06,117.62,117.93,53186.0,118.0,118.06,117.62,117.93,53186.0
2021-04-28 15:30:00,117.85,117.87,117.41,117.65,170480.0,117.85,117.87,117.41,117.65,170480.0
2021-04-29 09:30:00,117.56,118.2,116.77,117.37,61566.0,117.56,118.2,116.77,117.37,61566.0
2021-04-29 10:00:00,117.28,117.48,116.94,117.3,53128.0,117.28,117.48,116.94,117.3,53128.0
2021-04-29 10:30:00,117.33,117.39,116.78,117.05,45988.0,117.33,117.39,116.78,117.05,45988.0
2021-04-29 11:00:00,117.05,117.08,116.87,116.98,56400.0,117.05,117.08,116.87,116.98,56400.0
2021-04-29 11:30:00,117.0,117.32,116.88,117.1,59612.0,117.0,117.32,116.88,117.1,59612.0
2021-04-29 12:00:00,117.07,117.32,117.0,117.24,59939.0,117.07,117.32,117.0,117.24,59939.0
2021-04-29 12:30:00,117.29,117.99,117.21,117.92,38557.0,117.29,117.99,117.21,117.92,38557.0
2021-04-29 13:00:00,117.9,118.25,117.88,118.08,37426.0,117.9,118.25,117.88,118.08,37426.0
2021-04-29 13:30:00,118.03,118.18,117.87,118.13,33242.0,118.03,118.18,117.87,118.13,33242.0
2021-04-29 14:00:00,118.08,118.14,117.9,117.92,38894.0,118.08,118.14,117.9,117.92,38894.0
2021-04-29 14:30:00,117.93,118.02,117.81,117.96,27366.0,117.93,118.02,117.81,117.96,27366.0
2021-04-29 15:00:00,117.92,118.24,117.9,118.05,105080.0,117.92,118.24,117.9,118.05,105080.0
2021-04-29 15:30:00,118.05,118.16,117.88,118.03,170283.0,118.05,118.16,117.88,118.03,170283.0
2021-04-30 09:30:00,117.66,118.24,117.01,117.01,145233.0,117.66,118.24,117.01,117.01,145233.0
2021-04-30 10:00:00,117.02,117.79,116.61,117.69,47649.0,117.02,117.79,116.61,117.69,47649.0
2021-04-30 10:30:00,117.69,117.86,117.47,117.53,46996.0,117.69,117.86,117.47,117.53,46996.0
2021-04-30 11:00:00,117.5,117.5,117.02,117.28,51467.0,117.5,117.5,117.02,117.28,51467.0
2021-04-30 11:30:00,117.25,117.25,117.0,117.02,71338.0,117.25,117.25,117.0,117.02,71338.0
2021-04-30 12:00:00,117.04,117.33,116.97,117.31,61070.0,117.04,117.33,116.97,117.31,61070.0
2021-04-30 12:30:00,117.32,117.45,117.05,117.16,122712.0,117.32,117.45,117.05,117.16,122712.0
2021-04-30 13:00:00,117.15,117.18,116.83,116.93,35451.0,117.15,117.18,116.83,116.93,35451.0
2021-04-30 13:30:00,116.92,116.94,116.59,116.7,29718.0,116.92,116.94,116.59,116.7,29718.0
2021-04-30 14:00:00,116.7,117.17,116.7,117.17,32197.0,116.7,117.17,116.7,117.17,32197.0
2021-04-30 14:30:00,117.15,117.35,117.11,117.2,55933.0,117.15,117.35,117.11,117.2,55933.0
2021-04-30 15:00:00,117.17,117.34,116.99,117.01,91091.0,117.17,117.34,116.99,117.01,91091.0
2021-04-30 15:30:00,117.03,117.06,116.63,116.81,151514.0,117.03,117.06,116.63,116.81,151514.0
2021-05-03 09:30:00,116.75,117.46,116.65,117.08,367186.0,116.75,117.46,116.65,117.08,367186.0
2021-05-03 10:00:00,117.12,117.24,116.94,117.07,315371.0,117.12,117.24,116.94,117.07,315371.0
2021-05-03 10:30:00,117.09,117.11,116.74,117.04,156891.0,117.09,117.11,116.74,117.04,156891.0
2021-05-03 11:00:00,117.01,117.06,116.67,116.82,92720.0,117.01,117.06,116.67,116.82,92720.0
2021-05-03 11:30:00,116.83,117.21,116.79,117.21,113652.0,116.83,117.21,116.79,117.21,113652.0
2021-05-03 12:00:00,117.19,117.75,117.09,117.61,228154.0,117.19,117.75,117.09,117.61,228154.0
2021-05-03 12:30:00,117.6,118.76,117.55,118.73,216257.0,117.6,118.76,117.55,118.73,216257.0
2021-05-03 13:00:00,118.76,119.03,118.67,118.9,56069.0,118.76,119.03,118.67,118.9,56069.0
2021-05-03 13:30:00,118.86,119.03,118.77,118.97,72791.0,118.86,119.03,118.77,118.97,72791.0
2021-05-03 14:00:00,118.97,118.99,118.46,118.6,150441.0,118.97,118.99,118.46,118.6,150441.0
2021-05-03 14:30:00,118.61,118.87,118.42,118.68,98131.0,118.61,118.87,118.42,118.68,98131.0
2021-05-03 15:00:00,118.66,118.88,118.56,118.69,57824.0,118.66,118.88,118.56,118.69,57824.0
2021-05-03 15:30:00,118.71,118.93,118.59,118.88,293510.0,118.71,118.93,118.59,118.88,293510.0
2021-05-04 09:30:00,118.57,119.21,118.23,119.02,319487.0,118.57,119.21,118.23,119.02,319487.0
2021-05-04 10:00:00,119.04,119.8,118.96,119.69,204170.0,119.04,119.8,118.96,119.69,204170.0
2021-05-04 10:30:00,119.68,120.04,119.42,120.01,130884.0,119.68,120.04,119.42,120.01,130884.0
2021-05-04 11:00:00,120.01,120.05,119.6,119.78,114369.0,120.01,120.05,119.6,119.78,114369.0
2021-05-04 11:30:00,119.79,119.8,118.99,119.24,65734.0,119.79,119.8,118.99,119.24,65734.0
2021-05-04 12:00:00,119.19,119.26,118.86,119.01,63255.0,119.19,119.26,118.86,119.01,63255.0
2021-05-04 12:30:00,119.0,119.19,118.9,118.96,59846.0,119.0,119.19,118.9,118.96,59846.0
2021-05-04 13:00:00,118.93,118.97,118.67,118.86,46577.0,118.93,118.97,118.67,118.86,46577.0
2021-05-04 13:30:00,118.84,119.04,118.77,119.02,58306.0,118.84,119.04,118.77,119.02,58306.0
2021-05-04 14:00:00,119.02,119.38,118.96,119.29,90807.0,119.02,119.38,118.96,119.29,90807.0
2021-05-04 14:30:00,119.29,119.64,119.24,119.59,48802.0,119.29,119.64,119.24,119.59,48802.0
2021-05-04 15:00:00,119.54,119.74,119.45,119.72,74931.0,119.54,119.74,119.45,119.72,74931.0
2021-05-04 15:30:00,119.72,120.27,119.61,120.17,298441.0,119.72,120.27,119.61,120.17,298441.0
2021-05-05 09:30:00,120.25,120.37,119.5,119.95,55005.0,120.25,120.37,119.5,119.95,55005.0
2021-05-05 10:00:00,119.98,120.21,119.82,120.0,28466.0,119.98,120.21,119.82,120.0,28466.0
2021-05-05 10:30:00,119.93,120.2,119.43,119.43,25770.0,119.93,120.2,119.43,119.43,25770.0
2021-05-05 11:00:00,119.4,119.4,118.86,118.97,77749.0,119.4,119.4,118.86,118.97,77749.0
2021-05-05 11:30:00,118.9,119.45,118.89,119.45,31158.0,118.9,119.45,118.89,119.45,31158.0
2021-05-05 12:00:00,119.44,119.44,119.23,119.34,17802.0,119.44,119.44,119.23,119.34,17802.0
2021-05-05 12:30:00,119.38,119.45,119.04,119.16,28996.0,119.38,119.45,119.04,119.16,28996.0
2021-05-05 13:00:00,119.13,119.41,119.1,119.41,21964.0,119.13,119.41,119.1,119.41,21964.0
2021-05-05 13:30:00,119.36,119.65,119.36,119.56,25558.0,119.36,119.65,119.36,119.56,25558.0
2021-05-05 14:00:00,119.59,119.74,119.46,119.71,41355.0,119.59,119.74,119.46,119.71,41355.0
2021-05-05 14:30:00,119.7,119.87,119.7,119.83,37862.0,119.7,119.87,119.7,119.83,37862.0
2021-05-05 15:00:00,119.83,119.83,119.53,119.77,75179.0,119.83,119.83,119.53,119.77,75179.0
2021-05-05 15:30:00,119.78,120.1,119.71,119.91,98209.0,119.78,120.1,119.71,119.91,98209.0
2021-05-06 09:30:00,119.65,120.87,119.49,120.63,110852.0,119.65,120.87,119.49,120.63,110852.0
2021-05-06 10:00:00,120.75,120.75,119.78,119.79,49295.0,120.75,120.75,119.78,119.79,49295.0
2021-05-06 10:30:00,119.65,120.36,119.62,120.34,41712.0,119.65,120.36,119.62,120.34,41712.0
2021-05-06 11:00:00,120.3,120.45,120.06,120.45,28785.0,120.3,120.45,120.06,120.45,28785.0
2021-05-06 11:30:00,120.37,120.77,120.37,120.61,26299.0,120.37,120.77,120.37,120.61,26299.0
2021-05-06 12:00:00,120.59,120.59,120.26,120.46,14611.0,120.59,120.59,120.26,120.46,14611.0
2021-05-06 12:30:00,120.46,120.52,120.13,120.13,27015.0,120.46,120.52,120.13,120.13,27015.0
2021-05-06 13:00:00,120.13,120.15,119.66,119.8,24215.0,120.13,120.15,119.66,119.8,24215.0
2021-05-06 13:30:00,119.8,119.92,119.72,119.89,24223.0,119.8,119.92,119.72,119.89,24223.0
2021-05-06 14:00:00,119.9,120.31,119.88,120.26,33132.0,119.9,120.31,119.88,120.26,33132.0
2021-05-06 14:30:00,120.27,120.42,120.17,120.23,17411.0,120.27,120.42,120.17,120.23,17411.0
2021-05-06 15:00:00,120.21,120.29,119.95,120.03,29654.0,120.21,120.29,119.95,120.03,29654.0
2021-05-06 15:30:00,120.04,120.41,120.01,120.02,99195.0,120.04,120.41,120.01,120.02,99195.0
2021-05-07 09:30:00,120.53,120.77,119.78,120.04,73463.0,120.53,120.77,119.78,120.04,73463.0
2021-05-07 10:00:00,120.04,120.35,119.71,119.98,54287.0,120.04,120.35,119.71,119.98,54287.0
2021-05-07 10:30:00,119.98,120.02,119.25,119.46,38856.0,119.98,120.02,119.25,119.46,38856.0
2021-05-07 11:00:00,119.46,120.0,119.39,119.87,36851.0,119.46,120.0,119.39,119.87,36851.0
2021-05-07 11:30:00,119.85,120.11,119.59,120.11,23660.0,119.85,120.11,119.59,120.11,23660.0
2021-05-07 12:00:00,120.05,120.08,119.52,119.65,32067.0,120.05,120.08,119.52,119.65,32067.0
2021-05-07 12:30:00,119.61,119.76,119.45,119.72,22139.0,119.61,119.76,119.45,119.72,22139.0
2021-05-07 13:00:00,119.72,119.72,119.36,119.58,20303.0,119.72,119.72,119.36,119.58,20303.0
2021-05-07 13:30:00,119.57,119.76,119.53,119.72,29159.0,119.57,119.76,119.53,119.72,29159.0
2021-05-07 14:00:00,119.62,119.78,119.61,119.69,50754.0,119.62,119.78,119.61,119.69,50754.0
2021-05-07 14:30:00,119.69,119.74,119.47,119.71,27248.0,119.69,119.74,119.47,119.71,27248.0
2021-05-07 15:00:00,119.7,120.08,119.65,120.0,79165.0,119.7,120.08,119.65,120.0,79165.0
2021-05-07 15:30:00,120.01,120.18,119.78,119.79,116501.0,120.01,120.18,119.78,119.79,116501.0
2021-05-10 09:30:00,119.87,120.7,119.51,120.69,50444.0,119.87,120.7,119.51,120.69,50444.0
2021-05-10 10:00:00,120.68,121.08,120.42,120.52,83166.0,120.68,121.08,120.42,120.52,83166.0
2021-05-10 10:30:00,120.52,120.63,120.17,120.28,70292.0,120.52,120.63,120.17,120.28,70292.0
2021-05-10 11:00:00,120.31,120.6,120.22,120.56,60174.0,120.31,120.6,120.22,120.56,60174.0
2021-05-10 11:30:00,120.51,121.24,120.4,121.17,87478.0,120.51,121.24,120.4,121.17,87478.0
2021-05-10 12:00:00,121.2,121.43,121.06,121.18,27543.0,121.2,121.43,121.06,121.18,27543.0
2021-05-10 12:30:00,121.19,121.19,120.72,120.75,25246.0,121.19,121.19,120.72,120.75,25246.0
2021-05-10 13:00:00,120.76,120.92,120.55,120.56,24305.0,120.76,120.92,120.55,120.56,24305.0
2021-05-10 13:30:00,120.56,120.72,120.26,120.26,27806.0,120.56,120.72,120.26,120.26,27806.0
2021-05-10 14:00:00,120.22,120.34,119.92,120.04,40598.0,120.22,120.34,119.92,120.04,40598.0
2021-05-10 14:30:00,120.02,120.21,119.92,120.16,47469.0,120.02,120.21,119.92,120.16,47469.0
2021-05-10 15:00:00,120.08,120.17,119.88,119.98,23506.0,120.08,120.17,119.88,119.98,23506.0
2021-05-10 15:30:00,119.97,120.32,119.83,119.84,101022.0,119.97,120.32,119.83,119.84,101022.0
2021-05-11 09:30:00,118.66,119.49,118.2,119.18,96976.0,118.66,119.49,118.2,119.18,96976.0
2021-05-11 10:00:00,119.19,119.38,118.85,118.91,32299.0,119.19,119.38,118.85,118.91,32299.0
2021-05-11 10:30:00,118.86,119.08,118.44,119.01,44710.0,118.86,119.08,118.44,119.01,44710.0
2021-05-11 11:00:00,119.03,119.3,118.69,119.25,28197.0,119.03,119.3,118.69,119.25,28197.0
2021-05-11 11:30:00,119.32,119.4,118.92,118.93,23794.0,119.32,119.4,118.92,118.93,23794.0
2021-05-11 12:00:00,118.97,118.98,118.34,118.34,43995.0,118.97,118.98,118.34,118.34,43995.0
2021-05-11 12:30:00,118.37,118.58,118.14,118.25,18923.0,118.37,118.58,118.14,118.25,18923.0
2021-05-11 13:00:00,118.31,118.79,118.31,118.75,13251.0,118.31,118.79,118.31,118.75,13251.0
2021-05-11 13:30:00,118.74,119.03,118.69,118.8,20975.0,118.74,119.03,118.69,118.8,20975.0
2021-05-11 14:00:00,118.83,119.02,118.54,118.98,20423.0,118.83,119.02,118.54,118.98,20423.0
2021-05-11 14:30:00,118.98,118.98,118.54,118.54,16474.0,118.98,118.98,118.54,118.54,16474.0
2021-05-11 15:00:00,118.6,118.67,118.3,118.47,24047.0,118.6,118.67,118.3,118.47,24047.0
2021-05-11 15:30:00,118.47,118.49,117.85,117.92,123443.0,118.47,118.49,117.85,117.92,123443.0
2021-05-12 09:30:00,117.15,118.13,116.66,117.5,97255.0,117.15,118.13,116.66,117.5,97255.0
2021-05-12 10:00:00,117.49,118.5,117.37,118.17,44455.0,117.49,118.5,117.37,118.17,44455.0
2021-05-12 10:30:00,118.2,118.21,117.17,118.16,42656.0,118.2,118.21,117.17,118.16,42656.0
2021-05-12 11:00:00,118.13,118.43,118.01,118.36,45856.0,118.13,118.43,118.01,118.36,45856.0
2021-05-12 11:30:00,118.33,118.48,117.84,117.9,37730.0,118.33,118.48,117.84,117.9,37730.0
2021-05-12 12:00:00,117.88,117.9,117.57,117.67,33503.0,117.88,117.9,117.57,117.67,33503.0
2021-05-12 12:30:00,117.67,117.92,117.62,117.9,33342.0,117.67,117.92,117.62,117.9,33342.0
2021-05-12 13:00:00,117.9,118.15,117.67,117.71,33500.0,117.9,118.15,117.67,117.71,33500.0
2021-05-12 13:30:00,117.69,117.78,117.38,117.48,36203.0,117.69,117.78,117.38,117.48,36203.0
2021-05-12 14:00:00,117.5,118.11,117.43,117.95,35166.0,117.5,118.11,117.43,117.95,35166.0
2021-05-12 14:30:00,117.97,118.32,117.9,118.22,37595.0,117.97,118.32,117.9,118.22,37595.0
2021-05-12 15:00:00,118.22,118.27,117.97,118.01,57376.0,118.22,118.27,117.97,118.01,57376.0
2021-05-12 15:30:00,118.03,118.14,117.46,117.74,179674.0,118.03,118.14,117.46,117.74,179674.0
2021-05-13 09:30:00,117.09,118.48,117.08,117.8,46116.0,117.09,118.48,117.08,117.8,46116.0
2021-05-13 10:00:00,117.9,118.33,117.81,118.2,37849.0,117.9,118.33,117.81,118.2,37849.0
2021-05-13 10:30:00,118.13,118.68,118.11,118.56,26892.0,118.13,118.68,118.11,118.56,26892.0
2021-05-13 11:00:00,118.54,118.54,117.72,117.73,27464.0,118.54,118.54,117.72,117.73,27464.0
2021-05-13 11:30:00,117.84,117.98,117.31,117.82,34827.0,117.84,117.98,117.31,117.82,34827.0
2021-05-13 12:00:00,117.86,118.19,117.75,118.17,23590.0,117.86,118.19,117.75,118.17,23590.0
2021-05-13 12:30:00,118.27,118.27,117.7,117.71,19011.0,118.27,118.27,117.7,117.71,19011.0
2021-05-13 13:00:00,117.71,117.91,117.54,117.58,26424.0,117.71,117.91,117.54,117.58,26424.0
2021-05-13 13:30:00,117.57,117.63,117.32,117.5,22419.0,117.57,117.63,117.32,117.5,22419.0
2021-05-13 14:00:00,117.5,118.07,117.5,117.91,19925.0,117.5,118.07,117.5,117.91,19925.0
2021-05-13 14:30:00,117.91,118.11,117.88,117.91,28265.0,117.91,118.11,117.88,117.91,28265.0
2021-05-13 15:00:00,117.94,118.26,117.77,118.17,30615.0,117.94,118.26,117.77,118.17,30615.0
2021-05-13 15:30:00,118.18,118.24,117.69,117.77,119679.0,118.18,118.24,117.69,117.77,119679.0
2021-05-14 09:30:00,118.37,119.2,118.29,118.44,49688.0,118.37,119.2,118.29,118.44,49688.0
2021-05-14 10:00:00,118.53,118.79,118.15,118.5,28197.0,118.53,118.79,118.15,118.5,28197.0
2021-05-14 10:30:00,118.54,118.83,118.44,118.58,19528.0,118.54,118.83,118.44,118.58,19528.0
2021-05-14 11:00:00,118.6,118.95,118.52,118.93,22337.0,118.6,118.95,118.52,118.93,22337.0
2021-05-14 11:30:00,119.0,119.08,118.7,118.72,15269.0,119.0,119.08,118.7,118.72,15269.0
2021-05-14 12:00:00,118.67,119.0,118.6,118.94,15401.0,118.67,119.0,118.6,118.94,15401.0
2021-05-14 12:30:00,118.94,118.99,118.8,118.86,8672.0,118.94,118.99,118.8,118.86,8672.0
2021-05-14 13:00:00,118.88,119.01,118.85,118.92,10274.0,118.88,119.01,118.85,118.92,10274.0
2021-05-14 13:30:00,118.89,119.06,118.8,119.05,10246.0,118.89,119.06,118.8,119.05,10246.0
2021-05-14 14:00:00,119.05,119.1,118.86,118.88,17670.0,119.05,119.1,118.86,118.88,17670.0
2021-05-14 14:30:00,118.92,119.18,118.89,119.02,24203.0,118.92,119.18,118.89,119.02,24203.0
2021-05-14 15:00:00,119.0,119.12,118.83,119.1,26201.0,119.0,119.12,118.83,119.1,26201.0
2021-05-14 15:30:00,119.11,119.36,118.75,118.93,103268.0,119.11,119.36,118.75,118.93,103268.0
2021-05-17 09:30:00,118.15,119.09,117.86,118.07,46194.0,118.15,119.09,117.86,118.07,46194.0
2021-05-17 10:00:00,117.97,117.97,117.07,117.45,40943.0,117.97,117.97,117.07,117.45,40943.0
2021-05-17 10:30:00,117.43,117.49,116.79,116.89,56868.0,117.43,117.49,116.79,116.89,56868.0
2021-05-17 11:00:00,116.89,116.99,116.66,116.74,36397.0,116.89,116.99,116.66,116.74,36397.0
2021-05-17 11:30:00,116.73,116.74,116.4,116.73,33183.0,116.73,116.74,116.4,116.73,33183.0
2021-05-17 12:00:00,116.7,116.73,116.42,116.63,40073.0,116.7,116.73,116.42,116.63,40073.0
2021-05-17 12:30:00,116.59,116.76,116.51,116.68,11079.0,116.59,116.76,116.51,116.68,11079.0
2021-05-17 13:00:00,116.68,116.74,116.6,116.6,13259.0,116.68,116.74,116.6,116.6,13259.0
2021-05-17 13:30:00,116.63,116.64,116.38,116.57,29346.0,116.63,116.64,116.38,116.57,29346.0
2021-05-17 14:00:00,116.52,116.68,116.52,116.65,14761.0,116.52,116.68,116.52,116.65,14761.0
2021-05-17 14:30:00,116.69,116.85,116.58,116.85,16239.0,116.69,116.85,116.58,116.85,16239.0
2021-05-17 15:00:00,116.86,117.08,116.85,116.85,30543.0,116.86,117.08,116.85,116.85,30543.0
2021-05-17 15:30:00,116.84,117.05,116.78,116.93,116126.0,116.84,117.05,116.78,116.93,116126.0
2021-05-18 09:30:00,117.07,117.31,116.59,116.73,64116.0,117.07,117.31,116.59,116.73,64116.0
2021-05-18 10:00:00,116.73,116.86,116.37,116.84,35902.0,116.73,116.86,116.37,116.84,35902.0
2021-05-18 10:30:00,116.8,117.11,116.73,117.05,23949.0,116.8,117.11,116.73,117.05,23949.0
2021-05-18 11:00:00,117.04,117.19,116.6,116.66,20976.0,117.04,117.19,116.6,116.66,20976.0
2021-05-18 11:30:00,116.66,116.66,116.44,116.51,31232.0,116.66,116.66,116.44,116.51,31232.0
2021-05-18 12:00:00,116.48,116.7,116.48,116.7,30204.0,116.48,116.7,116.48,116.7,30204.0
2021-05-18 12:30:00,116.72,116.74,116.49,116.65,28500.0,116.72,116.74,116.49,116.65,28500.0
2021-05-18 13:00:00,116.65,116.74,116.49,116.72,26363.0,116.65,116.74,116.49,116.72,26363.0
2021-05-18 13:30:00,116.73,117.0,116.72,116.74,22405.0,116.73,117.0,116.72,116.74,22405.0
2021-05-18 14:00:00,116.76,116.8,116.42,116.43,19106.0,116.76,116.8,116.42,116.43,19106.0
2021-05-18 14:30:00,116.44,116.48,116.18,116.28,27916.0,116.44,116.48,116.18,116.28,27916.0
2021-05-18 15:00:00,116.3,116.3,116.02,116.14,38358.0,116.3,116.3,116.02,116.14,38358.0
2021-05-18 15:30:00,116.16,116.22,115.55,115.65,115898.0,116.16,116.22,115.55,115.65,115898.0
2021-05-19 09:30:00,114.71,115.98,114.25,115.89,90120.0,114.71,115.98,114.25,115.89,90120.0
2021-05-19 10:00:00,115.93,115.93,115.3,115.39,30657.0,115.93,115.93,115.3,115.39,30657.0
2021-05-19 10:30:00,115.39,115.43,115.01,115.16,36949.0,115.39,115.43,115.01,115.16,36949.0
2021-05-19 11:00:00,115.12,115.47,115.06,115.42,74556.0,115.12,115.47,115.06,115.42,74556.0
2021-05-19 11:30:00,115.37,115.93,115.33,115.89,26494.0,115.37,115.93,115.33,115.89,26494.0
2021-05-19 12:00:00,115.89,116.23,115.66,115.76,76229.0,115.89,116.23,115.66,115.76,76229.0
2021-05-19 12:30:00,115.76,116.32,115.73,116.19,51499.0,115.76,116.32,115.73,116.19,51499.0
2021-05-19 13:00:00,116.19,116.3,115.75,115.86,44206.0,116.19,116.3,115.75,115.86,44206.0
2021-05-19 13:30:00,115.89,116.31,115.8,116.28,36434.0,115.89,116.31,115.8,116.28,36434.0
2021-05-19 14:00:00,116.3,116.88,115.96,116.82,69029.0,116.3,116.88,115.96,116.82,69029.0
2021-05-19 14:30:00,116.83,116.99,116.44,116.52,38214.0,116.83,116.99,116.44,116.52,38214.0
2021-05-19 15:00:00,116.5,116.79,116.34,116.77,68640.0,116.5,116.79,116.34,116.77,68640.0
2021-05-19 15:30:00,116.72,117.13,116.68,117.02,99751.0,116.72,117.13,116.68,117.02,99751.0
2021-05-20 09:30:00,117.33,118.83,117.26,118.44,56059.0,117.33,118.83,117.26,118.44,56059.0
2021-05-20 10:00:00,118.39,119.02,118.37,118.5,55142.0,118.39,119.02,118.37,118.5,55142.0
2021-05-20 10:30:00,118.54,118.91,118.44,118.81,30355.0,118.54,118.91,118.44,118.81,30355.0
2021-05-20 11:00:00,118.75,118.76,118.52,118.72,23659.0,118.75,118.76,118.52,118.72,23659.0
2021-05-20 11:30:00,118.73,119.05,118.64,119.01,29345.0,118.73,119.05,118.64,119.01,29345.0
2021-05-20 12:00:00,118.99,119.29,118.94,118.94,26984.0,118.99,119.29,118.94,118.94,26984.0
2021-05-20 12:30:00,118.87,118.96,118.6,118.61,27294.0,118.87,118.96,118.6,118.61,27294.0
2021-05-20 13:00:00,118.54,118.56,118.27,118.39,22310.0,118.54,118.56,118.27,118.39,22310.0
2021-05-20 13:30:00,118.39,118.57,118.09,118.24,27511.0,118.39,118.57,118.09,118.24,27511.0
2021-05-20 14:00:00,118.24,118.49,118.14,118.49,37528.0,118.24,118.49,118.14,118.49,37528.0
2021-05-20 14:30:00,118.5,118.51,118.24,118.33,32407.0,118.5,118.51,118.24,118.33,32407.0
2021-05-20 15:00:00,118.34,118.41,118.11,118.28,54364.0,118.34,118.41,118.11,118.28,54364.0
2021-05-20 15:30:00,118.25,118.28,117.87,117.96,87453.0,118.25,118.28,117.87,117.96,87453.0
2021-05-21 09:30:00,118.03,118.88,117.7,118.75,73849.0,118.03,118.88,117.7,118.75,73849.0
2021-05-21 10:00:00,118.78,119.41,118.63,118.81,41762.0,118.78,119.41,118.63,118.81,41762.0
2021-05-21 10:30:00,118.76,118.92,118.25,118.47,24819.0,118.76,118.92,118.25,118.47,24819.0
2021-05-21 11:00:00,118.45,118.9,118.0,118.38,57618.0,118.45,118.9,118.0,118.38,57618.0
2021-05-21 11:30:00,118.33,118.47,117.96,118.08,20956.0,118.33,118.47,117.96,118.08,20956.0
2021-05-21 12:00:00,118.03,118.12,117.73,117.99,20607.0,118.03,118.12,117.73,117.99,20607.0
2021-05-21 12:30:00,118.06,118.17,117.85,118.08,15718.0,118.06,118.17,117.85,118.08,15718.0
2021-05-21 13:00:00,118.08,118.12,117.93,117.98,13193.0,118.08,118.12,117.93,117.98,13193.0
2021-05-21 13:30:00,118.0,118.22,117.96,118.08,14076.0,118.0,118.22,117.96,118.08,14076.0
2021-05-21 14:00:00,118.13,118.13,117.8,117.83,18605.0,118.13,118.13,117.8,117.83,18605.0
2021-05-21 14:30:00,117.82,118.01,117.74,117.99,38260.0,117.82,118.01,117.74,117.99,38260.0
2021-05-21 15:00:00,118.0,118.06,117.86,117.92,27458.0,118.0,118.06,117.86,117.92,27458.0
2021-05-21 15:30:00,117.92,118.2,117.89,118.1,66609.0,117.92,118.2,117.89,118.1,66609.0
2021-05-24 09:30:00,118.19,119.16,118.19,119.08,35465.0,118.19,119.16,118.19,119.08,35465.0
2021-05-24 10:00:00,119.11,119.39,118.96,119.29,16446.0,119.11,119.39,118.96,119.29,16446.0
2021-05-24 10:30:00,119.29,119.5,119.27,119.5,26008.0,119.29,119.5,119.27,119.5,26008.0
2021-05-24 11:00:00,119.49,119.49,119.14,119.34,17236.0,119.49,119.49,119.14,119.34,17236.0
2021-05-24 11:30:00,119.35,119.45,119.25,119.4,8004.0,119.35,119.45,119.25,119.4,8004.0
2021-05-24 12:00:00,119.39,119.47,119.12,119.16,12546.0,119.39,119.47,119.12,119.16,12546.0
2021-05-24 12:30:00,119.19,119.37,119.16,119.34,9479.0,119.19,119.37,119.16,119.34,9479.0
2021-05-24 13:00:00,119.34,119.4,119.28,119.3,15846.0,119.34,119.4,119.28,119.3,15846.0
2021-05-24 13:30:00,119.37,119.56,119.32,119.36,23756.0,119.37,119.56,119.32,119.36,23756.0
2021-05-24 14:00:00,119.4,119.63,119.35,119.37,27219.0,119.4,119.63,119.35,119.37,27219.0
2021-05-24 14:30:00,119.37,119.49,119.34,119.41,14299.0,119.37,119.49,119.34,119.41,14299.0
2021-05-24 15:00:00,119.4,119.61,119.32,119.47,27600.0,119.4,119.61,119.32,119.47,27600.0
2021-05-24 15:30:00,119.43,119.48,118.91,118.97,57883.0,119.43,119.48,118.91,118.97,57883.0
2021-05-25 09:30:00,118.94,119.27,118.05,118.83,56463.0,118.94,119.27,118.05,118.83,56463.0
2021-05-25 10:00:00,118.87,118.95,118.5,118.7,37987.0,118.87,118.95,118.5,118.7,37987.0
2021-05-25 10:30:00,118.72,118.79,118.51,118.57,24208.0,118.72,118.79,118.51,118.57,24208.0
2021-05-25 11:00:00,118.57,118.79,118.38,118.38,38586.0,118.57,118.79,118.38,118.38,38586.0
2021-05-25 11:30:00,118.37,118.54,118.32,118.4,17421.0,118.37,118.54,118.32,118.4,17421.0
2021-05-25 12:00:00,118.4,118.56,118.27,118.5,19838.0,118.4,118.56,118.27,118.5,19838.0
2021-05-25 12:30:00,118.51,118.57,118.44,118.54,15346.0,118.51,118.57,118.44,118.54,15346.0
2021-05-25 13:00:00,118.52,118.59,118.31,118.51,14321.0,118.52,118.59,118.31,118.51,14321.0
2021-05-25 13:30:00,118.5,118.52,118.26,118.31,16971.0,118.5,118.52,118.26,118.31,16971.0
2021-05-25 14:00:00,118.28,118.33,118.17,118.28,27063.0,118.28,118.33,118.17,118.28,27063.0
2021-05-25 14:30:00,118.33,118.38,118.21,118.27,18333.0,118.33,118.38,118.21,118.27,18333.0
2021-05-25 15:00:00,118.26,118.37,118.17,118.35,32389.0,118.26,118.37,118.17,118.35,32389.0
2021-05-25 15:30:00,118.33,118.37,118.02,118.2,64261.0,118.33,118.37,118.02,118.2,64261.0
2021-05-26 09:30:00,118.8,119.18,118.28,118.97,79175.0,118.8,119.18,118.28,118.97,79175.0
2021-05-26 10:00:00,118.94,118.94,118.45,118.55,30940.0,118.94,118.94,118.45,118.55,30940.0
2021-05-26 10:30:00,118.55,118.58,118.24,118.28,58005.0,118.55,118.58,118.24,118.28,58005.0
2021-05-26 11:00:00,118.29,118.34,117.9,117.96,34594.0,118.29,118.34,117.9,117.96,34594.0
2021-05-26 11:30:00,117.92,117.93,117.67,117.73,44306.0,117.92,117.93,117.67,117.73,44306.0
2021-05-26 12:00:00,117.76,117.91,117.68,117.75,64245.0,117.76,117.91,117.68,117.75,64245.0
2021-05-26 12:30:00,117.8,118.24,117.75,118.12,51766.0,117.8,118.24,117.75,118.12,51766.0
2021-05-26 13:00:00,118.09,118.15,118.01,118.14,16971.0,118.09,118.15,118.01,118.14,16971.0
2021-05-26 13:30:00,118.15,118.32,118.11,118.29,32592.0,118.15,118.32,118.11,118.29,32592.0
2021-05-26 14:00:00,118.26,118.36,118.18,118.3,56551.0,118.26,118.36,118.18,118.3,56551.0
2021-05-26 14:30:00,118.3,118.3,118.11,118.11,37979.0,118.3,118.3,118.11,118.11,37979.0
2021-05-26 15:00:00,118.11,118.31,118.07,118.3,46433.0,118.11,118.31,118.07,118.3,46433.0
2021-05-26 15:30:00,118.3,118.31,118.05,118.24,106427.0,118.3,118.31,118.05,118.24,106427.0
2021-05-27 09:30:00,117.47,117.47,116.44,116.92,182725.0,117.47,117.47,116.44,116.92,182725.0
2021-05-27 10:00:00,116.98,117.17,116.7,117.09,64642.0,116.98,117.17,116.7,117.09,64642.0
2021-05-27 10:30:00,117.12,117.61,116.95,117.05,42959.0,117.12,117.61,116.95,117.05,42959.0
2021-05-27 11:00:00,117.01,117.51,116.89,117.37,44633.0,117.01,117.51,116.89,117.37,44633.0
2021-05-27 11:30:00,117.32,117.4,116.87,117.23,32819.0,117.32,117.4,116.87,117.23,32819.0
2021-05-27 12:00:00,117.23,117.4,117.14,117.29,21446.0,117.23,117.4,117.14,117.29,21446.0
2021-05-27 12:30:00,117.29,117.47,117.28,117.39,20116.0,117.29,117.47,117.28,117.39,20116.0
2021-05-27 13:00:00,117.38,117.42,117.24,117.25,21480.0,117.38,117.42,117.24,117.25,21480.0
2021-05-27 13:30:00,117.22,117.23,117.03,117.04,17305.0,117.22,117.23,117.03,117.04,17305.0
2021-05-27 14:00:00,117.03,117.03,116.51,116.64,35915.0,117.03,117.03,116.51,116.64,35915.0
2021-05-27 14:30:00,116.64,116.68,116.32,116.34,42646.0,116.64,116.68,116.32,116.34,42646.0
2021-05-27 15:00:00,116.34,116.37,116.1,116.22,74842.0,116.34,116.37,116.1,116.22,74842.0
2021-05-27 15:30:00,116.21,116.73,115.88,116.46,227527.0,116.21,116.73,115.88,116.46,227527.0
2021-05-28 09:30:00,116.07,117.52,116.07,117.5,52941.0,116.07,117.52,116.07,117.5,52941.0
2021-05-28 10:00:00,117.46,117.54,117.33,117.54,41396.0,117.46,117.54,117.33,117.54,41396.0
2021-05-28 10:30:00,117.55,117.83,117.47,117.81,70334.0,117.55,117.83,117.47,117.81,70334.0
2021-05-28 11:00:00,117.8,117.83,117.51,117.58,35672.0,117.8,117.83,117.51,117.58,35672.0
2021-05-28 11:30:00,117.59,117.71,117.54,117.71,36461.0,117.59,117.71,117.54,117.71,36461.0
2021-05-28 12:00:00,117.71,118.02,117.69,118.01,16855.0,117.71,118.02,117.69,118.01,16855.0
2021-05-28 12:30:00,118.03,118.05,117.64,117.71,26753.0,118.03,118.05,117.64,117.71,26753.0
2021-05-28 13:00:00,117.73,117.74,117.35,117.36,30577.0,117.73,117.74,117.35,117.36,30577.0
2021-05-28 13:30:00,117.32,117.45,117.29,117.36,16262.0,117.32,117.45,117.29,117.36,16262.0
2021-05-28 14:00:00,117.35,117.45,117.18,117.21,23036.0,117.35,117.45,117.18,117.21,23036.0
2021-05-28 14:30:00,117.21,117.21,117.01,117.02,26534.0,117.21,117.21,117.01,117.02,26534.0
2021-05-28 15:00:00,117.02,117.02,116.7,116.78,41752.0,117.02,117.02,116.7,116.78,41752.0
2021-05-28 15:30:00,116.79,117.28,116.78,116.98,116776.0,116.79,117.28,116.78,116.98,116776.0
2021-06-01 09:30:00,116.7,117.14,116.22,116.23,80542.0,116.7,117.14,116.22,116.23,80542.0
2021-06-01 10:00:00,116.19,116.25,115.31,115.6,66525.0,116.19,116.25,115.31,115.6,66525.0
2021-06-01 10:30:00,115.6,115.61,114.91,114.97,55334.0,115.6,115.61,114.91,114.97,55334.0
2021-06-01 11:00:00,114.98,115.18,114.86,115.18,35027.0,114.98,115.18,114.86,115.18,35027.0
2021-06-01 11:30:00,115.18,115.18,114.99,115.0,26083.0,115.18,115.18,114.99,115.0,26083.0
2021-06-01 12:00:00,115.03,115.06,114.91,115.01,22338.0,115.03,115.06,114.91,115.01,22338.0
2021-06-01 12:30:00,115.01,115.09,114.98,115.02,17017.0,115.01,115.09,114.98,115.02,17017.0
2021-06-01 13:00:00,115.04,115.14,114.88,115.12,37982.0,115.04,115.14,114.88,115.12,37982.0
2021-06-01 13:30:00,115.09,115.48,115.07,115.48,24501.0,115.09,115.48,115.07,115.48,24501.0
2021-06-01 14:00:00,115.48,115.7,115.44,115.7,16167.0,115.48,115.7,115.44,115.7,16167.0
2021-06-01 14:30:00,115.68,115.92,115.63,115.91,20972.0,115.68,115.92,115.63,115.91,20972.0
2021-06-01 15:00:00,115.87,116.0,115.83,115.96,28180.0,115.87,116.0,115.83,115.96,28180.0
2021-06-01 15:30:00,115.98,115.98,115.53,115.56,89852.0,115.98,115.98,115.53,115.56,89852.0
2021-06-02 09:30:00,115.55,116.48,115.55,116.45,58514.0,115.55,116.48,115.55,116.45,58514.0
2021-06-02 10:00:00,116.49,116.85,116.29,116.85,39121.0,116.49,116.85,116.29,116.85,39121.0
2021-06-02 10:30:00,116.79,116.93,116.7,116.93,26564.0,116.79,116.93,116.7,116.93,26564.0
2021-06-02 11:00:00,116.9,117.0,116.78,116.83,17091.0,116.9,117.0,116.78,116.83,17091.0
2021-06-02 11:30:00,116.82,116.87,116.66,116.7,17330.0,116.82,116.87,116.66,116.7,17330.0
2021-06-02 12:00:00,116.72,116.81,116.51,116.54,14751.0,116.72,116.81,116.51,116.54,14751.0
2021-06-02 12:30:00,116.55,116.59,116.33,116.36,15357.0,116.55,116.59,116.33,116.36,15357.0
2021-06-02 13:00:00,116.38,116.44,116.22,116.24,20132.0,116.38,116.44,116.22,116.24,20132.0
2021-06-02 13:30:00,116.25,116.27,116.13,116.15,21048.0,116.25,116.27,116.13,116.15,21048.0
2021-06-02 14:00:00,116.15,116.22,116.03,116.15,12677.0,116.15,116.22,116.03,116.15,12677.0
2021-06-02 14:30:00,116.14,116.22,116.09,116.12,16209.0,116.14,116.22,116.09,116.12,16209.0
2021-06-02 15:00:00,116.16,116.23,116.08,116.2,32183.0,116.16,116.23,116.08,116.2,32183.0
2021-06-02 15:30:00,116.16,116.75,116.08,116.64,133114.0,116.16,116.75,116.08,116.64,133114.0
2021-06-03 09:30:00,116.4,117.01,116.22,116.56,76330.0,116.4,117.01,116.22,116.56,76330.0
2021-06-03 10:00:00,116.45,116.52,116.02,116.18,23066.0,116.45,116.52,116.02,116.18,23066.0
2021-06-03 10:30:00,116.17,116.26,115.78,116.17,35650.0,116.17,116.26,115.78,116.17,35650.0
2021-06-03 11:00:00,116.17,116.71,116.16,116.31,50506.0,116.17,116.71,116.16,116.31,50506.0
2021-06-03 11:30:00,116.33,116.35,115.89,116.19,31445.0,116.33,116.35,115.89,116.19,31445.0
2021-06-03 12:00:00,116.21,116.43,116.21,116.32,24007.0,116.21,116.43,116.21,116.32,24007.0
2021-06-03 12:30:00,116.33,116.57,116.13,116.57,28668.0,116.33,116.57,116.13,116.57,28668.0
2021-06-03 13:00:00,116.56,116.88,116.42,116.88,9692.0,116.56,116.88,116.42,116.88,9692.0
2021-06-03 13:30:00,116.86,117.18,116.85,117.12,32451.0,116.86,117.18,116.85,117.12,32451.0
2021-06-03 14:00:00,117.11,117.55,117.09,117.4,23958.0,117.11,117.55,117.09,117.4,23958.0
2021-06-03 14:30:00,117.4,117.48,117.33,117.33,31040.0,117.4,117.48,117.33,117.33,31040.0
2021-06-03 15:00:00,117.33,117.52,117.33,117.51,33567.0,117.33,117.52,117.33,117.51,33567.0
2021-06-03 15:30:00,117.52,117.9,117.48,117.81,136648.0,117.52,117.9,117.48,117.81,136648.0
2021-06-04 09:30:00,118.17,118.9,117.83,118.64,40923.0,118.17,118.9,117.83,118.64,40923.0
2021-06-04 10:00:00,118.73,119.28,118.59,119.09,48037.0,118.73,119.28,118.59,119.09,48037.0
2021-06-04 10:30:00,119.08,119.27,118.98,119.09,66794.0,119.08,119.27,118.98,119.09,66794.0
2021-06-04 11:00:00,119.05,119.28,119.03,119.09,30001.0,119.05,119.28,119.03,119.09,30001.0
2021-06-04 11:30:00,119.08,119.22,119.05,119.12,20354.0,119.08,119.22,119.05,119.12,20354.0
2021-06-04 12:00:00,119.12,119.79,119.12,119.37,27027.0,119.12,119.79,119.12,119.37,27027.0
2021-06-04 12:30:00,119.36,119.57,119.36,119.48,13345.0,119.36,119.57,119.36,119.48,13345.0
2021-06-04 13:00:00,119.5,119.54,119.34,119.49,18232.0,119.5,119.54,119.34,119.49,18232.0
2021-06-04 13:30:00,119.47,119.64,119.47,119.62,18766.0,119.47,119.64,119.47,119.62,18766.0
2021-06-04 14:00:00,119.6,119.86,119.6,119.85,19560.0,119.6,119.86,119.6,119.85,19560.0
2021-06-04 14:30:00,119.86,119.94,119.81,119.83,30231.0,119.86,119.94,119.81,119.83,30231.0
2021-06-04 15:00:00,119.83,119.89,119.61,119.78,32731.0,119.83,119.89,119.61,119.78,32731.0
2021-06-04 15:30:00,119.78,120.02,119.58,120.0,216968.0,119.78,120.02,119.58,120.0,216968.0
2021-06-07 09:30:00,120.32,120.59,119.74,120.18,38525.0,120.32,120.59,119.74,120.18,38525.0
2021-06-07 10:00:00,120.1,120.14,119.67,119.68,37076.0,120.1,120.14,119.67,119.68,37076.0
2021-06-07 10:30:00,119.73,119.8,119.27,119.34,23990.0,119.73,119.8,119.27,119.34,23990.0
2021-06-07 11:00:00,119.35,119.39,118.85,118.87,22181.0,119.35,119.39,118.85,118.87,22181.0
2021-06-07 11:30:00,118.84,119.14,118.7,119.04,16335.0,118.84,119.14,118.7,119.04,16335.0
2021-06-07 12:00:00,119.03,119.05,118.79,118.94,15728.0,119.03,119.05,118.79,118.94,15728.0
2021-06-07 12:30:00,118.9,118.95,118.86,118.9,11498.0,118.9,118.95,118.86,118.9,11498.0
2021-06-07 13:00:00,118.89,118.95,118.72,118.74,14504.0,118.89,118.95,118.72,118.74,14504.0
2021-06-07 13:30:00,118.76,119.0,118.64,119.0,19433.0,118.76,119.0,118.64,119.0,19433.0
2021-06-07 14:00:00,118.96,118.96,118.66,118.66,12254.0,118.96,118.96,118.66,118.66,12254.0
2021-06-07 14:30:00,118.64,118.65,118.44,118.44,15532.0,118.64,118.65,118.44,118.44,15532.0
2021-06-07 15:00:00,118.42,118.61,118.4,118.53,19703.0,118.42,118.61,118.4,118.53,19703.0
2021-06-07 15:30:00,118.51,118.53,118.11,118.19,69670.0,118.51,118.53,118.11,118.19,69670.0
2021-06-08 09:30:00,118.82,119.29,118.59,119.16,43168.0,118.82,119.29,118.59,119.16,43168.0
2021-06-08 10:00:00,119.16,119.4,118.99,118.99,30069.0,119.16,119.4,118.99,118.99,30069.0
2021-06-08 10:30:00,119.03,119.27,118.41,119.13,30791.0,119.03,119.27,118.41,119.13,30791.0
2021-06-08 11:00:00,119.13,119.31,118.98,118.98,22101.0,119.13,119.31,118.98,118.98,22101.0
2021-06-08 11:30:00,119.07,119.21,118.67,118.71,13658.0,119.07,119.21,118.67,118.71,13658.0
2021-06-08 12:00:00,118.71,118.78,118.53,118.63,12632.0,118.71,118.78,118.53,118.63,12632.0
2021-06-08 12:30:00,118.67,118.9,118.52,118.73,22136.0,118.67,118.9,118.52,118.73,22136.0
2021-06-08 13:00:00,118.7,118.73,118.58,118.66,9339.0,118.7,118.73,118.58,118.66,9339.0
2021-06-08 13:30:00,118.66,118.71,118.58,118.59,8231.0,118.66,118.71,118.58,118.59,8231.0
2021-06-08 14:00:00,118.57,118.67,118.53,118.6,12795.0,118.57,118.67,118.53,118.6,12795.0
2021-06-08 14:30:00,118.62,118.67,118.57,118.59,22066.0,118.62,118.67,118.57,118.59,22066.0
2021-06-08 15:00:00,118.58,118.93,118.56,118.9,27436.0,118.58,118.93,118.56,118.9,27436.0
2021-06-08 15:30:00,118.87,118.95,118.83,118.91,106671.0,118.87,118.95,118.83,118.91,106671.0
2021-06-09 09:30:00,119.69,119.81,119.03,119.67,44137.0,119.69,119.81,119.03,119.67,44137.0
2021-06-09 10:00:00,119.71,119.72,119.02,119.22,30023.0,119.71,119.72,119.02,119.22,30023.0
2021-06-09 10:30:00,119.22,119.23,118.95,119.06,25888.0,119.22,119.23,118.95,119.06,25888.0
2021-06-09 11:00:00,119.09,119.22,119.05,119.22,19358.0,119.09,119.22,119.05,119.22,19358.0
2021-06-09 11:30:00,119.24,119.26,118.9,118.91,16865.0,119.24,119.26,118.9,118.91,16865.0
2021-06-09 12:00:00,118.94,119.19,118.93,119.14,10409.0,118.94,119.19,118.93,119.14,10409.0
2021-06-09 12:30:00,119.2,119.26,119.14,119.21,11138.0,119.2,119.26,119.14,119.21,11138.0
2021-06-09 13:00:00,119.23,119.3,119.21,119.28,7650.0,119.23,119.3,119.21,119.28,7650.0
2021-06-09 13:30:00,119.26,119.38,119.23,119.3,14073.0,119.26,119.38,119.23,119.3,14073.0
2021-06-09 14:00:00,119.31,119.48,119.3,119.42,26510.0,119.31,119.48,119.3,119.42,26510.0
2021-06-09 14:30:00,119.41,119.48,119.22,119.41,17059.0,119.41,119.48,119.22,119.41,17059.0
2021-06-09 15:00:00,119.39,119.64,119.38,119.6,33007.0,119.39,119.64,119.38,119.6,33007.0
2021-06-09 15:30:00,119.59,120.0,119.4,119.7,127293.0,119.59,120.0,119.4,119.7,127293.0
2021-06-10 09:30:00,119.78,120.29,119.7,119.97,40955.0,119.78,120.29,119.7,119.97,40955.0
2021-06-10 10:00:00,119.97,120.2,119.8,119.84,21327.0,119.97,120.2,119.8,119.84,21327.0
2021-06-10 10:30:00,119.84,119.86,119.03,119.16,60400.0,119.84,119.86,119.03,119.16,60400.0
2021-06-10 11:00:00,119.12,119.46,119.06,119.43,18057.0,119.12,119.46,119.06,119.43,18057.0
2021-06-10 11:30:00,119.46,119.85,119.43,119.79,8712.0,119.46,119.85,119.43,119.79,8712.0
2021-06-10 12:00:00,119.83,120.25,119.76,120.09,21722.0,119.83,120.25,119.76,120.09,21722.0
2021-06-10 12:30:00,120.12,120.25,120.09,120.2,15677.0,120.12,120.25,120.09,120.2,15677.0
2021-06-10 13:00:00,120.2,120.27,119.88,119.92,24015.0,120.2,120.27,119.88,119.92,24015.0
2021-06-10 13:30:00,119.85,119.87,119.6,119.73,20794.0,119.85,119.87,119.6,119.73,20794.0
2021-06-10 14:00:00,119.7,119.79,119.63,119.73,16795.0,119.7,119.79,119.63,119.73,16795.0
2021-06-10 14:30:00,119.73,119.94,119.7,119.93,13470.0,119.73,119.94,119.7,119.93,13470.0
2021-06-10 15:00:00,119.95,120.0,119.84,120.0,28085.0,119.95,120.0,119.84,120.0,28085.0
2021-06-10 15:30:00,120.0,120.37,119.86,120.33,80232.0,120.0,120.37,119.86,120.33,80232.0
2021-06-11 09:30:00,120.5,120.88,120.3,120.87,38786.0,120.5,120.88,120.3,120.87,38786.0
2021-06-11 10:00:00,120.94,120.95,120.61,120.73,22123.0,120.94,120.95,120.61,120.73,22123.0
2021-06-11 10:30:00,120.79,120.83,120.4,120.53,17852.0,120.79,120.83,120.4,120.53,17852.0
2021-06-11 11:00:00,120.51,121.12,120.44,120.9,22381.0,120.51,121.12,120.44,120.9,22381.0
2021-06-11 11:30:00,120.8,120.99,120.62,120.97,19507.0,120.8,120.99,120.62,120.97,19507.0
2021-06-11 12:00:00,120.99,121.38,120.93,120.93,29441.0,120.99,121.38,120.93,120.93,29441.0
2021-06-11 12:30:00,120.9,120.96,120.66,120.74,15945.0,120.9,120.96,120.66,120.74,15945.0
2021-06-11 13:00:00,120.74,120.86,120.61,120.63,12870.0,120.74,120.86,120.61,120.63,12870.0
2021-06-11 13:30:00,120.65,120.78,120.58,120.76,13083.0,120.65,120.78,120.58,120.76,13083.0
2021-06-11 14:00:00,120.77,120.86,120.55,120.67,24363.0,120.77,120.86,120.55,120.67,24363.0
2021-06-11 14:30:00,120.7,120.74,120.56,120.72,17833.0,120.7,120.74,120.56,120.72,17833.0
2021-06-11 15:00:00,120.74,120.74,120.53,120.57,24651.0,120.74,120.74,120.53,120.57,24651.0
2021-06-11 15:30:00,120.58,120.71,120.45,120.66,73976.0,120.58,120.71,120.45,120.66,73976.0
2021-06-14 09:30:00,121.33,121.37,120.6,120.81,38761.0,121.33,121.37,120.6,120.81,38761.0
2021-06-14 10:00:00,120.68,120.7,119.86,120.16,19809.0,120.68,120.7,119.86,120.16,19809.0
2021-06-14 10:30:00,120.07,120.36,119.91,120.21,18909.0,120.07,120.36,119.91,120.21,18909.0
2021-06-14 11:00:00,120.24,120.47,120.14,120.14,10594.0,120.24,120.47,120.14,120.14,10594.0
2021-06-14 11:30:00,120.14,120.64,120.14,120.6,18299.0,120.14,120.64,120.14,120.6,18299.0
2021-06-14 12:00:00,120.61,120.76,120.53,120.71,12251.0,120.61,120.76,120.53,120.71,12251.0
2021-06-14 12:30:00,120.68,121.0,120.67,120.87,11827.0,120.68,121.0,120.67,120.87,11827.0
2021-06-14 13:00:00,120.9,120.94,120.63,120.76,9737.0,120.9,120.94,120.63,120.76,9737.0
2021-06-14 13:30:00,120.76,120.86,120.57,120.79,12465.0,120.76,120.86,120.57,120.79,12465.0
2021-06-14 14:00:00,120.79,120.89,120.69,120.82,11528.0,120.79,120.89,120.69,120.82,11528.0
2021-06-14 14:30:00,120.81,121.05,120.78,121.01,13561.0,120.81,121.05,120.78,121.01,13561.0
2021-06-14 15:00:00,121.0,121.11,120.91,120.93,32009.0,121.0,121.11,120.91,120.93,32009.0
2021-06-14 15:30:00,120.91,120.96,120.67,120.96,103586.0,120.91,120.96,120.67,120.96,103586.0
2021-06-15 09:30:00,120.87,121.35,120.78,121.06,67258.0,120.87,121.35,120.78,121.06,67258.0
2021-06-15 10:00:00,121.06,121.1,120.75,120.97,22326.0,121.06,121.1,120.75,120.97,22326.0
2021-06-15 10:30:00,120.95,121.14,120.67,120.85,22163.0,120.95,121.14,120.67,120.85,22163.0
2021-06-15 11:00:00,120.82,120.93,120.38,120.45,15109.0,120.82,120.93,120.38,120.45,15109.0
2021-06-15 11:30:00,120.52,120.6,120.0,120.07,13347.0,120.52,120.6,120.0,120.07,13347.0
2021-06-15 12:00:00,120.04,120.16,120.0,120.11,13196.0,120.04,120.16,120.0,120.11,13196.0
2021-06-15 12:30:00,120.11,120.2,119.88,119.93,19301.0,120.11,120.2,119.88,119.93,19301.0
2021-06-15 13:00:00,119.87,119.91,119.55,119.89,18996.0,119.87,119.91,119.55,119.89,18996.0
2021-06-15 13:30:00,119.96,120.0,119.63,119.78,8723.0,119.96,120.0,119.63,119.78,8723.0
2021-06-15 14:00:00,119.79,119.86,119.26,119.35,21358.0,119.79,119.86,119.26,119.35,21358.0
2021-06-15 14:30:00,119.3,119.39,119.17,119.28,23572.0,119.3,119.39,119.17,119.28,23572.0
2021-06-15 15:00:00,119.28,119.28,118.93,119.14,65449.0,119.28,119.28,118.93,119.14,65449.0
2021-06-15 15:30:00,119.09,119.5,118.97,119.34,73987.0,119.09,119.5,118.97,119.34,73987.0
2021-06-16 09:30:00,119.04,120.16,119.03,119.96,33633.0,119.04,120.16,119.03,119.96,33633.0
2021-06-16 10:00:00,119.96,120.59,119.91,120.42,212119.0,119.96,120.59,119.91,120.42,212119.0
2021-06-16 10:30:00,120.42,120.43,120.04,120.17,20607.0,120.42,120.43,120.04,120.17,20607.0
2021-06-16 11:00:00,120.19,120.19,120.0,120.18,18525.0,120.19,120.19,120.0,120.18,18525.0
2021-06-16 11:30:00,120.14,120.15,119.59,119.59,20893.0,120.14,120.15,119.59,119.59,20893.0
2021-06-16 12:00:00,119.61,119.7,119.42,119.61,11227.0,119.61,119.7,119.42,119.61,11227.0
2021-06-16 12:30:00,119.73,119.94,119.62,119.84,16149.0,119.73,119.94,119.62,119.84,16149.0
2021-06-16 13:00:00,119.8,119.98,119.79,119.79,9668.0,119.8,119.98,119.79,119.79,9668.0
2021-06-16 13:30:00,119.86,119.93,119.32,119.39,21402.0,119.86,119.93,119.32,119.39,21402.0
2021-06-16 14:00:00,119.33,119.33,118.37,118.9,48531.0,119.33,119.33,118.37,118.9,48531.0
2021-06-16 14:30:00,118.87,119.09,118.29,118.81,31603.0,118.87,119.09,118.29,118.81,31603.0
2021-06-16 15:00:00,118.86,119.31,118.83,119.06,37576.0,118.86,119.31,118.83,119.06,37576.0
2021-06-16 15:30:00,119.06,119.38,118.99,119.1,85772.0,119.06,119.38,118.99,119.1,85772.0
2021-06-17 09:30:00,118.74,119.1,118.36,118.75,34750.0,118.74,119.1,118.36,118.75,34750.0
2021-06-17 10:00:00,118.72,119.23,118.71,119.13,17089.0,118.72,119.23,118.71,119.13,17089.0
2021-06-17 10:30:00,119.15,119.45,119.12,119.31,18075.0,119.15,119.45,119.12,119.31,18075.0
2021-06-17 11:00:00,119.31,119.7,118.94,119.7,19234.0,119.31,119.7,118.94,119.7,19234.0
2021-06-17 11:30:00,119.67,119.82,119.52,119.67,16822.0,119.67,119.82,119.52,119.67,16822.0
2021-06-17 12:00:00,119.7,119.75,119.4,119.45,27123.0,119.7,119.75,119.4,119.45,27123.0
2021-06-17 12:30:00,119.42,119.42,118.94,118.95,15461.0,119.42,119.42,118.94,118.95,15461.0
2021-06-17 13:00:00,118.92,119.22,118.89,119.22,10899.0,118.92,119.22,118.89,119.22,10899.0
2021-06-17 13:30:00,119.15,119.15,118.76,118.88,10877.0,119.15,119.15,118.76,118.88,10877.0
2021-06-17 14:00:00,118.92,118.99,118.71,118.99,12366.0,118.92,118.99,118.71,118.99,12366.0
2021-06-17 14:30:00,118.95,119.03,118.81,119.01,14444.0,118.95,119.03,118.81,119.01,14444.0
2021-06-17 15:00:00,119.05,119.26,118.99,119.13,20765.0,119.05,119.26,118.99,119.13,20765.0
2021-06-17 15:30:00,119.14,119.27,119.03,119.09,83272.0,119.14,119.27,119.03,119.09,83272.0
2021-06-18 09:30:00,118.98,119.21,118.61,118.99,116560.0,118.98,119.21,118.61,118.99,116560.0
2021-06-18 10:00:00,118.99,119.61,118.66,119.48,29011.0,118.99,119.61,118.66,119.48,29011.0
2021-06-18 10:30:00,119.42,119.55,119.01,119.04,17713.0,119.42,119.55,119.01,119.04,17713.0
2021-06-18 11:00:00,118.95,118.96,118.62,118.68,28062.0,118.95,118.96,118.62,118.68,28062.0
2021-06-18 11:30:00,118.65,118.85,118.61,118.85,21276.0,118.65,118.85,118.61,118.85,21276.0
2021-06-18 12:00:00,118.88,119.14,118.77,118.92,18244.0,118.88,119.14,118.77,118.92,18244.0
2021-06-18 12:30:00,118.91,119.15,118.83,119.02,15205.0,118.91,119.15,118.83,119.02,15205.0
2021-06-18 13:00:00,118.97,119.01,118.68,118.69,15288.0,118.97,119.01,118.68,118.69,15288.0
2021-06-18 13:30:00,118.68,118.81,118.6,118.76,13292.0,118.68,118.81,118.6,118.76,13292.0
2021-06-18 14:00:00,118.73,118.91,118.7,118.82,16796.0,118.73,118.91,118.7,118.82,16796.0
2021-06-18 14:30:00,118.84,118.87,118.6,118.66,21481.0,118.84,118.87,118.6,118.66,21481.0
2021-06-18 15:00:00,118.68,119.31,118.68,119.15,29474.0,118.68,119.31,118.68,119.15,29474.0
2021-06-18 15:30:00,119.15,119.29,118.64,118.75,121292.0,119.15,119.29,118.64,118.75,121292.0
2021-06-21 09:30:00,118.59,119.66,118.42,119.62,42935.0,118.59,119.66,118.42,119.62,42935.0
2021-06-21 10:00:00,119.65,119.86,119.25,119.46,39306.0,119.65,119.86,119.25,119.46,39306.0
2021-06-21 10:30:00,119.52,119.91,119.5,119.67,21882.0,119.52,119.91,119.5,119.67,21882.0
2021-06-21 11:00:00,119.69,119.89,119.24,119.24,16301.0,119.69,119.89,119.24,119.24,16301.0
2021-06-21 11:30:00,119.24,119.48,119.14,119.23,12445.0,119.24,119.48,119.14,119.23,12445.0
2021-06-21 12:00:00,119.27,119.27,118.88,118.88,10322.0,119.27,119.27,118.88,118.88,10322.0
2021-06-21 12:30:00,118.89,119.03,118.83,118.89,14521.0,118.89,119.03,118.83,118.89,14521.0
2021-06-21 13:00:00,118.89,118.98,118.75,118.78,12528.0,118.89,118.98,118.75,118.78,12528.0
2021-06-21 13:30:00,118.8,118.84,118.58,118.68,17165.0,118.8,118.84,118.58,118.68,17165.0
2021-06-21 14:00:00,118.68,118.86,118.55,118.81,18133.0,118.68,118.86,118.55,118.81,18133.0
2021-06-21 14:30:00,118.81,119.21,118.81,119.18,29687.0,118.81,119.21,118.81,119.18,29687.0
2021-06-21 15:00:00,119.19,119.43,119.12,119.26,40302.0,119.19,119.43,119.12,119.26,40302.0
2021-06-21 15:30:00,119.24,119.5,119.15,119.21,149468.0,119.24,119.5,119.15,119.21,149468.0
2021-06-22 09:30:00,119.47,120.0,118.8,119.67,66910.0,119.47,120.0,118.8,119.67,66910.0
2021-06-22 10:00:00,119.57,119.78,118.91,119.31,49323.0,119.57,119.78,118.91,119.31,49323.0
2021-06-22 10:30:00,119.31,119.56,119.07,119.08,27436.0,119.31,119.56,119.07,119.08,27436.0
2021-06-22 11:00:00,119.08,119.41,119.02,119.32,16496.0,119.08,119.41,119.02,119.32,16496.0
2021-06-22 11:30:00,119.34,119.4,118.99,119.09,17609.0,119.34,119.4,118.99,119.09,17609.0
2021-06-22 12:00:00,119.1,119.27,118.83,118.87,16014.0,119.1,119.27,118.83,118.87,16014.0
2021-06-22 12:30:00,118.88,119.08,118.85,118.88,15420.0,118.88,119.08,118.85,118.88,15420.0
2021-06-22 13:00:00,118.85,119.08,118.75,119.02,11268.0,118.85,119.08,118.75,119.02,11268.0
2021-06-22 13:30:00,119.03,119.06,118.84,118.84,14270.0,119.03,119.06,118.84,118.84,14270.0
2021-06-22 14:00:00,118.87,118.91,118.75,118.87,9706.0,118.87,118.91,118.75,118.87,9706.0
2021-06-22 14:30:00,118.87,119.1,118.87,119.04,13292.0,118.87,119.1,118.87,119.04,13292.0
2021-06-22 15:00:00,119.07,119.43,119.07,119.4,22947.0,119.07,119.43,119.07,119.4,22947.0
2021-06-22 15:30:00,119.41,119.43,119.0,119.05,68534.0,119.41,119.43,119.0,119.05,68534.0
2021-06-23 09:30:00,119.11,119.16,117.46,117.94,40912.0,119.11,119.16,117.46,117.94,40912.0
2021-06-23 10:00:00,117.96,117.99,117.36,117.63,17957.0,117.96,117.99,117.36,117.63,17957.0
2021-06-23 10:30:00,117.61,117.71,117.32,117.37,18839.0,117.61,117.71,117.32,117.37,18839.0
2021-06-23 11:00:00,117.4,117.4,116.78,116.88,29663.0,117.4,117.4,116.78,116.88,29663.0
2021-06-23 11:30:00,116.88,116.94,116.47,116.52,34970.0,116.88,116.94,116.47,116.52,34970.0
2021-06-23 12:00:00,116.53,116.63,116.39,116.56,33225.0,116.53,116.63,116.39,116.56,33225.0
2021-06-23 12:30:00,116.54,116.85,116.35,116.76,33111.0,116.54,116.85,116.35,116.76,33111.0
2021-06-23 13:00:00,116.79,116.94,116.59,116.94,28500.0,116.79,116.94,116.59,116.94,28500.0
2021-06-23 13:30:00,116.95,117.44,116.95,117.3,21238.0,116.95,117.44,116.95,117.3,21238.0
2021-06-23 14:00:00,117.26,117.44,117.22,117.39,19222.0,117.26,117.44,117.22,117.39,19222.0
2021-06-23 14:30:00,117.37,117.4,117.08,117.24,21543.0,117.37,117.4,117.08,117.24,21543.0
2021-06-23 15:00:00,117.28,117.43,117.2,117.38,35058.0,117.28,117.43,117.2,117.38,35058.0
2021-06-23 15:30:00,117.37,117.42,116.96,117.0,106406.0,117.37,117.42,116.96,117.0,106406.0
2021-06-24 09:30:00,117.35,117.88,116.77,116.77,35081.0,117.35,117.88,116.77,116.77,35081.0
2021-06-24 10:00:00,116.78,116.97,116.53,116.87,38864.0,116.78,116.97,116.53,116.87,38864.0
2021-06-24 10:30:00,116.87,116.94,116.22,116.31,39651.0,116.87,116.94,116.22,116.31,39651.0
2021-06-24 11:00:00,116.38,116.38,116.04,116.21,39315.0,116.38,116.38,116.04,116.21,39315.0
2021-06-24 11:30:00,116.23,116.44,116.22,116.38,17279.0,116.23,116.44,116.22,116.38,17279.0
2021-06-24 12:00:00,116.38,116.66,116.37,116.43,13773.0,116.38,116.66,116.37,116.43,13773.0
2021-06-24 12:30:00,116.42,116.53,116.39,116.46,19213.0,116.42,116.53,116.39,116.46,19213.0
2021-06-24 13:00:00,116.46,116.48,116.08,116.08,15961.0,116.46,116.48,116.08,116.08,15961.0
2021-06-24 13:30:00,116.08,116.24,116.01,116.11,19173.0,116.08,116.24,116.01,116.11,19173.0
2021-06-24 14:00:00,116.1,116.34,116.07,116.34,22709.0,116.1,116.34,116.07,116.34,22709.0
2021-06-24 14:30:00,116.32,116.41,116.1,116.19,16773.0,116.32,116.41,116.1,116.19,16773.0
2021-06-24 15:00:00,116.19,116.32,116.0,116.03,47792.0,116.19,116.32,116.0,116.03,47792.0
2021-06-24 15:30:00,116.05,116.81,116.0,116.6,225780.0,116.05,116.81,116.0,116.6,225780.0
2021-06-25 09:30:00,116.75,116.94,115.65,116.67,123290.0,116.75,116.94,115.65,116.67,123290.0
2021-06-25 10:00:00,116.59,116.99,116.46,116.88,76244.0,116.59,116.99,116.46,116.88,76244.0
2021-06-25 10:30:00,116.93,117.2,116.82,116.94,26547.0,116.93,117.2,116.82,116.94,26547.0
2021-06-25 11:00:00,116.92,117.02,116.56,116.72,50725.0,116.92,117.02,116.56,116.72,50725.0
2021-06-25 11:30:00,116.71,116.71,116.41,116.5,48282.0,116.71,116.71,116.41,116.5,48282.0
2021-06-25 12:00:00,116.52,116.59,116.44,116.55,58446.0,116.52,116.59,116.44,116.55,58446.0
2021-06-25 12:30:00,116.55,116.74,116.53,116.65,56805.0,116.55,116.74,116.53,116.65,56805.0
2021-06-25 13:00:00,116.7,116.74,116.64,116.7,12713.0,116.7,116.74,116.64,116.7,12713.0
2021-06-25 13:30:00,116.68,116.94,116.66,116.91,16037.0,116.68,116.94,116.66,116.91,16037.0
2021-06-25 14:00:00,116.89,116.95,116.55,116.73,22470.0,116.89,116.95,116.55,116.73,22470.0
2021-06-25 14:30:00,116.71,116.8,116.64,116.69,11568.0,116.71,116.8,116.64,116.69,11568.0
2021-06-25 15:00:00,116.67,116.71,116.59,116.68,33897.0,116.67,116.71,116.59,116.68,33897.0
2021-06-25 15:30:00,116.69,117.13,116.56,116.73,141127.0,116.69,117.13,116.56,116.73,141127.0
2021-06-28 09:30:00,117.69,117.89,117.08,117.22,56228.0,117.69,117.89,117.08,117.22,56228.0
2021-06-28 10:00:00,117.27,118.07,117.25,117.68,116804.0,117.27,118.07,117.25,117.68,116804.0
2021-06-28 10:30:00,117.66,117.66,117.45,117.6,49702.0,117.66,117.66,117.45,117.6,49702.0
2021-06-28 11:00:00,117.54,117.7,117.21,117.48,49368.0,117.54,117.7,117.21,117.48,49368.0
2021-06-28 11:30:00,117.48,117.74,117.4,117.73,44132.0,117.48,117.74,117.4,117.73,44132.0
2021-06-28 12:00:00,117.72,118.07,117.65,117.94,44651.0,117.72,118.07,117.65,117.94,44651.0
2021-06-28 12:30:00,117.94,117.97,117.52,117.61,27335.0,117.94,117.97,117.52,117.61,27335.0
2021-06-28 13:00:00,117.6,117.71,117.52,117.65,27227.0,117.6,117.71,117.52,117.65,27227.0
2021-06-28 13:30:00,117.66,118.0,117.64,117.98,61031.0,117.66,118.0,117.64,117.98,61031.0
2021-06-28 14:00:00,117.94,117.98,117.58,117.65,37236.0,117.94,117.98,117.58,117.65,37236.0
2021-06-28 14:30:00,117.65,117.88,117.57,117.83,31976.0,117.65,117.88,117.57,117.83,31976.0
2021-06-28 15:00:00,117.82,117.85,117.69,117.75,37515.0,117.82,117.85,117.69,117.75,37515.0
2021-06-28 15:30:00,117.73,118.08,117.65,117.87,371557.0,117.73,118.08,117.65,117.87,371557.0
2021-06-29 09:30:00,118.61,118.62,117.07,117.14,65325.0,118.61,118.62,117.07,117.14,65325.0
2021-06-29 10:00:00,117.11,117.43,116.94,116.94,27361.0,117.11,117.43,116.94,116.94,27361.0
2021-06-29 10:30:00,116.95,116.97,116.61,116.88,28744.0,116.95,116.97,116.61,116.88,28744.0
2021-06-29 11:00:00,116.89,117.02,116.76,116.89,30825.0,116.89,117.02,116.76,116.89,30825.0
2021-06-29 11:30:00,116.89,116.98,116.76,116.89,16036.0,116.89,116.98,116.76,116.89,16036.0
2021-06-29 12:00:00,116.87,116.92,116.65,116.92,18201.0,116.87,116.92,116.65,116.92,18201.0
2021-06-29 12:30:00,116.91,117.02,116.85,116.95,31829.0,116.91,117.02,116.85,116.95,31829.0
2021-06-29 13:00:00,116.89,117.01,116.77,116.77,27362.0,116.89,117.01,116.77,116.77,27362.0
2021-06-29 13:30:00,116.83,116.83,116.51,116.59,19156.0,116.83,116.83,116.51,116.59,19156.0
2021-06-29 14:00:00,116.57,116.77,116.52,116.76,47399.0,116.57,116.77,116.52,116.76,47399.0
2021-06-29 14:30:00,116.76,117.0,116.61,117.0,61247.0,116.76,117.0,116.61,117.0,61247.0
2021-06-29 15:00:00,117.0,117.0,116.7,116.8,43764.0,117.0,117.0,116.7,116.8,43764.0
2021-06-29 15:30:00,116.8,116.91,116.72,116.8,166126.0,116.8,116.91,116.72,116.8,166126.0
2021-06-30 09:30:00,116.74,116.74,115.92,115.94,34512.0,116.74,116.74,115.92,115.94,34512.0
2021-06-30 10:00:00,115.97,116.43,115.97,115.98,21975.0,115.97,116.43,115.97,115.98,21975.0
2021-06-30 10:30:00,115.99,116.37,115.99,116.27,16683.0,115.99,116.37,115.99,116.27,16683.0
2021-06-30 11:00:00,116.31,116.59,116.17,116.59,29713.0,116.31,116.59,116.17,116.59,29713.0
2021-06-30 11:30:00,116.64,116.64,116.4,116.41,19850.0,116.64,116.64,116.4,116.41,19850.0
2021-06-30 12:00:00,116.36,116.48,116.07,116.1,18316.0,116.36,116.48,116.07,116.1,18316.0
2021-06-30 12:30:00,116.08,116.17,116.01,116.02,18182.0,116.08,116.17,116.01,116.02,18182.0
2021-06-30 13:00:00,116.03,116.25,116.03,116.16,14866.0,116.03,116.25,116.03,116.16,14866.0
2021-06-30 13:30:00,116.15,116.36,116.03,116.22,22638.0,116.15,116.36,116.03,116.22,22638.0
2021-06-30 14:00:00,116.23,116.35,116.19,116.27,18204.0,116.23,116.35,116.19,116.27,18204.0
2021-06-30 14:30:00,116.29,116.35,116.22,116.23,21657.0,116.29,116.35,116.22,116.23,21657.0
2021-06-30 15:00:00,116.25,116.41,116.2,116.24,45278.0,116.25,116.41,116.2,116.24,45278.0
2021-06-30 15:30:00,116.23,116.44,116.13,116.16,150710.0,116.23,116.44,116.13,116.16,150710.0
2021-07-01 09:30:00,115.7,116.72,115.61,116.72,54075.0,115.7,116.72,115.61,116.72,54075.0
2021-07-01 10:00:00,116.69,116.96,116.47,116.48,50590.0,116.69,116.96,116.47,116.48,50590.0
2021-07-01 10:30:00,116.45,116.61,116.14,116.33,23786.0,116.45,116.61,116.14,116.33,23786.0
2021-07-01 11:00:00,116.26,116.6,116.23,116.5,23352.0,116.26,116.6,116.23,116.5,23352.0
2021-07-01 11:30:00,116.55,116.71,116.53,116.7,11995.0,116.55,116.71,116.53,116.7,11995.0
2021-07-01 12:00:00,116.75,116.91,116.67,116.75,14897.0,116.75,116.91,116.67,116.75,14897.0
2021-07-01 12:30:00,116.7,116.7,116.33,116.38,10622.0,116.7,116.7,116.33,116.38,10622.0
2021-07-01 13:00:00,116.36,116.47,116.32,116.39,10097.0,116.36,116.47,116.32,116.39,10097.0
2021-07-01 13:30:00,116.35,116.67,116.35,116.39,22008.0,116.35,116.67,116.35,116.39,22008.0
2021-07-01 14:00:00,116.41,116.62,116.33,116.33,21412.0,116.41,116.62,116.33,116.33,21412.0
2021-07-01 14:30:00,116.34,116.51,116.29,116.51,26386.0,116.34,116.51,116.29,116.51,26386.0
2021-07-01 15:00:00,116.48,116.96,116.46,116.95,33890.0,116.48,116.96,116.46,116.95,33890.0
2021-07-01 15:30:00,116.96,116.99,116.67,116.75,105396.0,116.96,116.99,116.67,116.75,105396.0
2021-07-02 09:30:00,117.27,117.29,116.65,116.94,50375.0,117.27,117.29,116.65,116.94,50375.0
2021-07-02 10:00:00,116.96,117.15,116.7,116.87,27251.0,116.96,117.15,116.7,116.87,27251.0
2021-07-02 10:30:00,116.84,116.99,116.73,116.97,20093.0,116.84,116.99,116.73,116.97,20093.0
2021-07-02 11:00:00,116.97,117.1,116.85,117.02,25723.0,116.97,117.1,116.85,117.02,25723.0
2021-07-02 11:30:00,117.03,117.16,116.9,116.96,31723.0,117.03,117.16,116.9,116.96,31723.0
2021-07-02 12:00:00,116.97,117.04,116.83,116.96,23807.0,116.97,117.04,116.83,116.96,23807.0
2021-07-02 12:30:00,116.96,117.14,116.96,117.04,17036.0,116.96,117.14,116.96,117.04,17036.0
2021-07-02 13:00:00,117.15,117.16,116.91,116.94,23416.0,117.15,117.16,116.91,116.94,23416.0
2021-07-02 13:30:00,116.96,117.16,116.79,116.79,23739.0,116.96,117.16,116.79,116.79,23739.0
2021-07-02 14:00:00,116.79,116.94,116.6,116.77,35487.0,116.79,116.94,116.6,116.77,35487.0
2021-07-02 14:30:00,116.76,116.96,116.66,116.87,22399.0,116.76,116.96,116.66,116.87,22399.0
2021-07-02 15:00:00,116.87,116.91,116.82,116.87,19861.0,116.87,116.91,116.82,116.87,19861.0
2021-07-02 15:30:00,116.87,117.02,116.52,116.94,149416.0,116.87,117.02,116.52,116.94,149416.0
2021-07-06 09:30:00,117.3,117.3,116.31,116.31,84561.0,117.3,117.3,116.31,116.31,84561.0
2021-07-06 10:00:00,116.28,116.33,115.78,115.97,62754.0,116.28,116.33,115.78,115.97,62754.0
2021-07-06 10:30:00,116.04,116.24,115.7,115.78,38354.0,116.04,116.24,115.7,115.78,38354.0
2021-07-06 11:00:00,115.75,116.06,115.66,115.85,30099.0,115.75,116.06,115.66,115.85,30099.0
2021-07-06 11:30:00,115.85,116.57,115.76,116.41,33724.0,115.85,116.57,115.76,116.41,33724.0
2021-07-06 12:00:00,116.41,116.44,115.57,115.65,45312.0,116.41,116.44,115.57,115.65,45312.0
2021-07-06 12:30:00,115.62,115.77,115.55,115.75,26886.0,115.62,115.77,115.55,115.75,26886.0
2021-07-06 13:00:00,115.75,115.83,115.64,115.73,26144.0,115.75,115.83,115.64,115.73,26144.0
2021-07-06 13:30:00,115.75,115.92,115.7,115.82,30111.0,115.75,115.92,115.7,115.82,30111.0
2021-07-06 14:00:00,115.82,115.92,115.77,115.84,32437.0,115.82,115.92,115.77,115.84,32437.0
2021-07-06 14:30:00,115.84,116.16,115.83,116.02,39987.0,115.84,116.16,115.83,116.02,39987.0
2021-07-06 15:00:00,116.04,116.19,115.81,116.06,49654.0,116.04,116.19,115.81,116.06,49654.0
2021-07-06 15:30:00,116.08,116.46,116.07,116.35,133247.0,116.08,116.46,116.07,116.35,133247.0
2021-07-07 09:30:00,117.14,117.39,115.46,116.4,112974.0,117.14,117.39,115.46,116.4,112974.0
2021-07-07 10:00:00,116.42,117.26,116.41,116.99,77163.0,116.42,117.26,116.41,116.99,77163.0
2021-07-07 10:30:00,117.01,117.17,116.76,117.09,87959.0,117.01,117.17,116.76,117.09,87959.0
2021-07-07 11:00:00,117.1,117.43,117.04,117.35,105366.0,117.1,117.43,117.04,117.35,105366.0
2021-07-07 11:30:00,117.36,117.8,117.29,117.76,52395.0,117.36,117.8,117.29,117.76,52395.0
2021-07-07 12:00:00,117.76,117.97,117.32,117.73,52736.0,117.76,117.97,117.32,117.73,52736.0
2021-07-07 12:30:00,117.74,117.84,117.27,117.35,22798.0,117.74,117.84,117.27,117.35,22798.0
2021-07-07 13:00:00,117.34,117.45,117.17,117.3,21810.0,117.34,117.45,117.17,117.3,21810.0
2021-07-07 13:30:00,117.32,117.55,117.28,117.5,20761.0,117.32,117.55,117.28,117.5,20761.0
2021-07-07 14:00:00,117.47,117.69,117.38,117.67,36180.0,117.47,117.69,117.38,117.67,36180.0
2021-07-07 14:30:00,117.64,117.67,117.39,117.53,35683.0,117.64,117.67,117.39,117.53,35683.0
2021-07-07 15:00:00,117.55,117.61,117.39,117.52,47919.0,117.55,117.61,117.39,117.52,47919.0
2021-07-07 15:30:00,117.52,117.65,117.08,117.41,215020.0,117.52,117.65,117.08,117.41,215020.0
2021-07-08 09:30:00,116.77,119.03,116.71,118.98,132162.0,116.77,119.03,116.71,118.98,132162.0
2021-07-08 10:00:00,118.98,119.03,118.42,118.64,107841.0,118.98,119.03,118.42,118.64,107841.0
2021-07-08 10:30:00,118.67,119.16,118.06,118.93,79566.0,118.67,119.16,118.06,118.93,79566.0
2021-07-08 11:00:00,118.91,119.03,118.49,118.98,50124.0,118.91,119.03,118.49,118.98,50124.0
2021-07-08 11:30:00,118.96,119.12,118.49,118.58,55412.0,118.96,119.12,118.49,118.58,55412.0
2021-07-08 12:00:00,118.66,118.7,117.99,118.41,38582.0,118.66,118.7,117.99,118.41,38582.0
2021-07-08 12:30:00,118.4,118.52,118.35,118.39,29466.0,118.4,118.52,118.35,118.39,29466.0
2021-07-08 13:00:00,118.31,118.74,118.31,118.64,29855.0,118.31,118.74,118.31,118.64,29855.0
2021-07-08 13:30:00,118.66,118.93,118.61,118.85,28608.0,118.66,118.93,118.61,118.85,28608.0
2021-07-08 14:00:00,118.9,118.99,118.65,118.67,36319.0,118.9,118.99,118.65,118.67,36319.0
2021-07-08 14:30:00,118.65,118.66,118.27,118.5,41565.0,118.65,118.66,118.27,118.5,41565.0
2021-07-08 15:00:00,118.5,118.59,118.35,118.48,38573.0,118.5,118.59,118.35,118.48,38573.0
2021-07-08 15:30:00,118.49,118.72,118.24,118.29,136564.0,118.49,118.72,118.24,118.29,136564.0
2021-07-09 09:30:00,119.2,122.82,119.2,122.8,418751.0,119.2,122.82,119.2,122.8,418751.0
2021-07-09 10:00:00,122.7,123.15,122.0,123.02,340861.0,122.7,123.15,122.0,123.02,340861.0
2021-07-09 10:30:00,123.05,123.5,122.57,122.66,206201.0,123.05,123.5,122.57,122.66,206201.0
2021-07-09 11:00:00,122.65,123.35,122.51,123.24,91418.0,122.65,123.35,122.51,123.24,91418.0
2021-07-09 11:30:00,123.28,123.55,122.87,123.43,59329.0,123.28,123.55,122.87,123.43,59329.0
2021-07-09 12:00:00,123.43,124.49,123.43,124.49,123780.0,123.43,124.49,123.43,124.49,123780.0
2021-07-09 12:30:00,124.47,124.59,124.14,124.52,90228.0,124.47,124.59,124.14,124.52,90228.0
2021-07-09 13:00:00,124.42,124.53,123.78,123.92,91009.0,124.42,124.53,123.78,123.92,91009.0
2021-07-09 13:30:00,123.92,123.96,123.44,123.48,47986.0,123.92,123.96,123.44,123.48,47986.0
2021-07-09 14:00:00,123.46,123.68,123.41,123.63,53232.0,123.46,123.68,123.41,123.63,53232.0
2021-07-09 14:30:00,123.63,124.01,123.47,123.86,52867.0,123.63,124.01,123.47,123.86,52867.0
2021-07-09 15:00:00,123.86,124.05,123.75,123.84,86399.0,123.86,124.05,123.75,123.84,86399.0
2021-07-09 15:30:00,123.86,124.01,123.54,123.77,263568.0,123.86,124.01,123.54,123.77,263568.0
2021-07-12 09:30:00,123.68,123.96,121.54,122.88,144472.0,123.68,123.96,121.54,122.88,144472.0
2021-07-12 10:00:00,122.82,123.84,122.77,122.94,162781.0,122.82,123.84,122.77,122.94,162781.0
2021-07-12 10:30:00,122.92,123.33,122.6,122.65,56660.0,122.92,123.33,122.6,122.65,56660.0
2021-07-12 11:00:00,122.67,122.92,122.29,122.39,30458.0,122.67,122.92,122.29,122.39,30458.0
2021-07-12 11:30:00,122.31,122.33,122.03,122.24,47404.0,122.31,122.33,122.03,122.24,47404.0
2021-07-12 12:00:00,122.25,122.65,122.19,122.6,54818.0,122.25,122.65,122.19,122.6,54818.0
2021-07-12 12:30:00,122.62,122.84,122.57,122.68,24654.0,122.62,122.84,122.57,122.68,24654.0
2021-07-12 13:00:00,122.65,122.76,122.56,122.63,44042.0,122.65,122.76,122.56,122.63,44042.0
2021-07-12 13:30:00,122.64,122.67,122.47,122.62,32014.0,122.64,122.67,122.47,122.62,32014.0
2021-07-12 14:00:00,122.62,122.97,122.47,122.62,70850.0,122.62,122.97,122.47,122.62,70850.0
2021-07-12 14:30:00,122.62,122.79,122.57,122.71,47943.0,122.62,122.79,122.57,122.71,47943.0
2021-07-12 15:00:00,122.71,122.97,122.7,122.79,57971.0,122.71,122.97,122.7,122.79,57971.0
2021-07-12 15:30:00,122.77,122.8,122.39,122.5,181519.0,122.77,122.8,122.39,122.5,181519.0
2021-07-13 09:30:00,122.33,123.38,121.92,122.6,58103.0,122.33,123.38,121.92,122.6,58103.0
2021-07-13 10:00:00,122.64,123.44,122.64,123.44,27064.0,122.64,123.44,122.64,123.44,27064.0
2021-07-13 10:30:00,123.43,123.43,122.88,123.29,32298.0,123.43,123.43,122.88,123.29,32298.0
2021-07-13 11:00:00,123.27,123.8,123.25,123.62,35016.0,123.27,123.8,123.25,123.62,35016.0
2021-07-13 11:30:00,123.62,123.67,123.35,123.44,32575.0,123.62,123.67,123.35,123.44,32575.0
2021-07-13 12:00:00,123.45,123.56,123.24,123.29,26169.0,123.45,123.56,123.24,123.29,26169.0
2021-07-13 12:30:00,123.29,123.47,123.27,123.37,36900.0,123.29,123.47,123.27,123.37,36900.0
2021-07-13 13:00:00,123.36,123.38,122.58,122.67,28971.0,123.36,123.38,122.58,122.67,28971.0
2021-07-13 13:30:00,122.65,122.9,122.52,122.84,21147.0,122.65,122.9,122.52,122.84,21147.0
2021-07-13 14:00:00,122.72,123.07,122.54,123.07,20561.0,122.72,123.07,122.54,123.07,20561.0
2021-07-13 14:30:00,123.05,123.05,122.82,123.02,22306.0,123.05,123.05,122.82,123.02,22306.0
2021-07-13 15:00:00,122.99,123.01,122.74,122.88,32319.0,122.99,123.01,122.74,122.88,32319.0
2021-07-13 15:30:00,122.89,123.07,122.72,122.79,92520.0,122.89,123.07,122.72,122.79,92520.0
2021-07-14 09:30:00,123.13,123.87,122.9,123.15,71275.0,123.13,123.87,122.9,123.15,71275.0
2021-07-14 10:00:00,123.19,123.68,123.19,123.36,28622.0,123.19,123.68,123.19,123.36,28622.0
2021-07-14 10:30:00,123.4,123.87,123.37,123.6,30619.0,123.4,123.87,123.37,123.6,30619.0
2021-07-14 11:00:00,123.57,123.7,123.26,123.41,29060.0,123.57,123.7,123.26,123.41,29060.0
2021-07-14 11:30:00,123.33,123.56,123.3,123.38,21343.0,123.33,123.56,123.3,123.38,21343.0
2021-07-14 12:00:00,123.38,123.77,123.36,123.67,23347.0,123.38,123.77,123.36,123.67,23347.0
2021-07-14 12:30:00,123.66,123.79,123.55,123.62,19858.0,123.66,123.79,123.55,123.62,19858.0
2021-07-14 13:00:00,123.63,123.76,123.41,123.43,15507.0,123.63,123.76,123.41,123.43,15507.0
2021-07-14 13:30:00,123.42,123.67,123.33,123.59,20219.0,123.42,123.67,123.33,123.59,20219.0
2021-07-14 14:00:00,123.59,123.83,123.56,123.58,20251.0,123.59,123.83,123.56,123.58,20251.0
2021-07-14 14:30:00,123.62,123.7,123.54,123.63,16191.0,123.62,123.7,123.54,123.63,16191.0
2021-07-14 15:00:00,123.63,123.9,123.59,123.74,43048.0,123.63,123.9,123.59,123.74,43048.0
2021-07-14 15:30:00,123.77,124.1,123.74,123.86,180737.0,123.77,124.1,123.74,123.86,180737.0
2021-07-15 09:30:00,123.39,124.59,123.05,124.49,112692.0,123.39,124.59,123.05,124.49,112692.0
2021-07-15 10:00:00,124.58,124.96,123.55,123.64,134560.0,124.58,124.96,123.55,123.64,134560.0
2021-07-15 10:30:00,123.64,123.67,122.94,123.23,47366.0,123.64,123.67,122.94,123.23,47366.0
2021-07-15 11:00:00,123.29,123.88,123.04,123.56,39917.0,123.29,123.88,123.04,123.56,39917.0
2021-07-15 11:30:00,123.63,123.75,123.17,123.26,17415.0,123.63,123.75,123.17,123.26,17415.0
2021-07-15 12:00:00,123.25,123.25,123.0,123.25,14342.0,123.25,123.25,123.0,123.25,14342.0
2021-07-15 12:30:00,123.28,123.52,123.05,123.07,13525.0,123.28,123.52,123.05,123.07,13525.0
2021-07-15 13:00:00,123.08,123.13,122.63,122.77,18493.0,123.08,123.13,122.63,122.77,18493.0
2021-07-15 13:30:00,122.71,122.97,122.66,122.86,17254.0,122.71,122.97,122.66,122.86,17254.0
2021-07-15 14:00:00,122.88,123.33,122.87,123.33,18597.0,122.88,123.33,122.87,123.33,18597.0
2021-07-15 14:30:00,123.29,123.41,123.24,123.41,20452.0,123.29,123.41,123.24,123.41,20452.0
2021-07-15 15:00:00,123.41,123.47,123.28,123.35,25171.0,123.41,123.47,123.28,123.35,25171.0
2021-07-15 15:30:00,123.36,123.4,123.19,123.38,97974.0,123.36,123.4,123.19,123.38,97974.0
2021-07-16 09:30:00,123.49,124.09,123.14,123.23,43492.0,123.49,124.09,123.14,123.23,43492.0
2021-07-16 10:00:00,123.23,123.28,121.94,121.99,76378.0,123.23,123.28,121.94,121.99,76378.0
2021-07-16 10:30:00,122.03,122.4,121.99,122.21,45433.0,122.03,122.4,121.99,122.21,45433.0
2021-07-16 11:00:00,122.23,122.3,122.05,122.24,44370.0,122.23,122.3,122.05,122.24,44370.0
2021-07-16 11:30:00,122.26,122.58,122.18,122.44,34670.0,122.26,122.58,122.18,122.44,34670.0
2021-07-16 12:00:00,122.43,122.57,122.36,122.5,50032.0,122.43,122.57,122.36,122.5,50032.0
2021-07-16 12:30:00,122.47,122.54,122.28,122.5,41701.0,122.47,122.54,122.28,122.5,41701.0
2021-07-16 13:00:00,122.51,123.18,122.5,123.03,68304.0,122.51,123.18,122.5,123.03,68304.0
2021-07-16 13:30:00,123.1,123.2,122.87,123.0,25745.0,123.1,123.2,122.87,123.0,25745.0
2021-07-16 14:00:00,123.04,123.29,123.0,123.17,26318.0,123.04,123.29,123.0,123.17,26318.0
2021-07-16 14:30:00,123.08,123.17,122.86,123.12,36622.0,123.08,123.17,122.86,123.12,36622.0
2021-07-16 15:00:00,123.14,123.2,122.62,122.65,56162.0,123.14,123.2,122.62,122.65,56162.0
2021-07-16 15:30:00,122.61,122.92,122.18,122.18,163584.0,122.61,122.92,122.18,122.18,163584.0
2021-07-19 09:30:00,121.27,122.57,121.06,122.35,73014.0,121.27,122.57,121.06,122.35,73014.0
2021-07-19 10:00:00,122.36,122.9,122.01,122.34,115787.0,122.36,122.9,122.01,122.34,115787.0
2021-07-19 10:30:00,122.34,122.38,121.28,121.55,37409.0,122.34,122.38,121.28,121.55,37409.0
2021-07-19 11:00:00,121.58,121.73,121.21,121.44,27137.0,121.58,121.73,121.21,121.44,27137.0
2021-07-19 11:30:00,121.39,121.42,120.61,120.91,27426.0,121.39,121.42,120.61,120.91,27426.0
2021-07-19 12:00:00,120.93,121.27,120.26,121.17,41152.0,120.93,121.27,120.26,121.17,41152.0
2021-07-19 12:30:00,121.12,121.23,120.25,120.89,38847.0,121.12,121.23,120.25,120.89,38847.0
2021-07-19 13:00:00,120.85,121.13,120.73,120.74,19712.0,120.85,121.13,120.73,120.74,19712.0
2021-07-19 13:30:00,120.67,120.8,120.51,120.51,14182.0,120.67,120.8,120.51,120.51,14182.0
2021-07-19 14:00:00,120.53,121.12,120.5,121.12,40750.0,120.53,121.12,120.5,121.12,40750.0
2021-07-19 14:30:00,121.12,121.12,120.37,120.65,39920.0,121.12,121.12,120.37,120.65,39920.0
2021-07-19 15:00:00,120.66,120.77,120.51,120.71,25479.0,120.66,120.77,120.51,120.71,25479.0
2021-07-19 15:30:00,120.7,121.12,120.65,120.91,129486.0,120.7,121.12,120.65,120.91,129486.0
2021-07-20 09:30:00,120.73,121.71,120.36,121.32,72797.0,120.73,121.71,120.36,121.32,72797.0
2021-07-20 10:00:00,121.37,121.85,121.28,121.67,43722.0,121.37,121.85,121.28,121.67,43722.0
2021-07-20 10:30:00,121.68,122.42,121.44,122.42,42172.0,121.68,122.42,121.44,122.42,42172.0
2021-07-20 11:00:00,122.41,122.42,121.94,122.11,27742.0,122.41,122.42,121.94,122.11,27742.0
2021-07-20 11:30:00,122.11,122.47,122.07,122.4,33167.0,122.11,122.47,122.07,122.4,33167.0
2021-07-20 12:00:00,122.41,122.7,122.29,122.46,33917.0,122.41,122.7,122.29,122.46,33917.0
2021-07-20 12:30:00,122.46,122.67,122.39,122.57,29573.0,122.46,122.67,122.39,122.57,29573.0
2021-07-20 13:00:00,122.57,122.61,122.37,122.5,30463.0,122.57,122.61,122.37,122.5,30463.0
2021-07-20 13:30:00,122.5,122.64,122.45,122.51,21363.0,122.5,122.64,122.45,122.51,21363.0
2021-07-20 14:00:00,122.51,122.65,122.49,122.6,31866.0,122.51,122.65,122.49,122.6,31866.0
2021-07-20 14:30:00,122.61,122.62,122.06,122.08,24298.0,122.61,122.62,122.06,122.08,24298.0
2021-07-20 15:00:00,122.08,122.26,122.05,122.15,39769.0,122.08,122.26,122.05,122.15,39769.0
2021-07-20 15:30:00,122.12,122.31,121.81,121.81,143319.0,122.12,122.31,121.81,121.81,143319.0
2021-07-21 09:30:00,123.76,124.3,123.15,123.25,102812.0,123.76,124.3,123.15,123.25,102812.0
2021-07-21 10:00:00,123.17,123.85,123.14,123.55,59272.0,123.17,123.85,123.14,123.55,59272.0
2021-07-21 10:30:00,123.55,123.63,122.91,123.63,52669.0,123.55,123.63,122.91,123.63,52669.0
2021-07-21 11:00:00,123.68,123.79,123.27,123.59,35819.0,123.68,123.79,123.27,123.59,35819.0
2021-07-21 11:30:00,123.62,123.65,123.09,123.44,33197.0,123.62,123.65,123.09,123.44,33197.0
2021-07-21 12:00:00,123.47,123.57,123.16,123.22,32090.0,123.47,123.57,123.16,123.22,32090.0
2021-07-21 12:30:00,123.15,123.16,122.91,122.96,21343.0,123.15,123.16,122.91,122.96,21343.0
2021-07-21 13:00:00,122.96,122.96,122.51,122.59,20007.0,122.96,122.96,122.51,122.59,20007.0
2021-07-21 13:30:00,122.58,122.94,122.54,122.63,32996.0,122.58,122.94,122.54,122.63,32996.0
2021-07-21 14:00:00,122.66,122.74,122.47,122.74,38726.0,122.66,122.74,122.47,122.74,38726.0
2021-07-21 14:30:00,122.71,123.06,122.65,122.99,227670.0,122.71,123.06,122.65,122.99,227670.0
2021-07-21 15:00:00,122.99,123.21,122.98,123.09,34658.0,122.99,123.21,122.98,123.09,34658.0
2021-07-21 15:30:00,123.11,123.24,122.81,123.23,149981.0,123.11,123.24,122.81,123.23,149981.0
2021-07-22 09:30:00,122.86,123.95,122.66,123.75,65316.0,122.86,123.95,122.66,123.75,65316.0
2021-07-22 10:00:00,123.68,123.78,123.04,123.28,44308.0,123.68,123.78,123.04,123.28,44308.0
2021-07-22 10:30:00,123.39,123.89,123.39,123.86,21645.0,123.39,123.89,123.39,123.86,21645.0
2021-07-22 11:00:00,123.88,124.46,123.77,124.4,46353.0,123.88,124.46,123.77,124.4,46353.0
2021-07-22 11:30:00,124.4,124.58,124.34,124.51,61225.0,124.4,124.58,124.34,124.51,61225.0
2021-07-22 12:00:00,124.48,124.55,124.07,124.25,32340.0,124.48,124.55,124.07,124.25,32340.0
2021-07-22 12:30:00,124.25,124.91,124.18,124.69,123794.0,124.25,124.91,124.18,124.69,123794.0
2021-07-22 13:00:00,124.69,124.88,124.36,124.82,134240.0,124.69,124.88,124.36,124.82,134240.0
2021-07-22 13:30:00,124.82,125.16,124.58,124.72,144886.0,124.82,125.16,124.58,124.72,144886.0
2021-07-22 14:00:00,124.69,125.17,124.41,124.91,35317.0,124.69,125.17,124.41,124.91,35317.0
2021-07-22 14:30:00,124.89,125.25,124.89,125.23,45799.0,124.89,125.25,124.89,125.23,45799.0
2021-07-22 15:00:00,125.24,125.35,124.86,125.12,75748.0,125.24,125.35,124.86,125.12,75748.0
2021-07-22 15:30:00,125.11,125.11,124.8,125.02,227404.0,125.11,125.11,124.8,125.02,227404.0
2021-07-23 09:30:00,125.14,125.14,123.5,124.61,69471.0,125.14,125.14,123.5,124.61,69471.0
2021-07-23 10:00:00,124.6,125.0,124.49,124.94,56565.0,124.6,125.0,124.49,124.94,56565.0
2021-07-23 10:30:00,124.94,125.28,124.62,125.28,40722.0,124.94,125.28,124.62,125.28,40722.0
2021-07-23 11:00:00,125.2,125.24,124.53,124.67,28382.0,125.2,125.24,124.53,124.67,28382.0
2021-07-23 11:30:00,124.68,125.35,124.68,125.16,53589.0,124.68,125.35,124.68,125.16,53589.0
2021-07-23 12:00:00,125.16,125.2,124.97,125.01,40359.0,125.16,125.2,124.97,125.01,40359.0
2021-07-23 12:30:00,125.05,125.29,124.96,125.16,29745.0,125.05,125.29,124.96,125.16,29745.0
2021-07-23 13:00:00,125.21,125.75,125.21,125.54,27258.0,125.21,125.75,125.21,125.54,27258.0
2021-07-23 13:30:00,125.51,125.58,125.21,125.26,24832.0,125.51,125.58,125.21,125.26,24832.0
2021-07-23 14:00:00,125.23,125.39,125.06,125.25,44168.0,125.23,125.39,125.06,125.25,44168.0
2021-07-23 14:30:00,125.26,125.39,125.05,125.38,56491.0,125.26,125.39,125.05,125.38,56491.0
2021-07-23 15:00:00,125.39,125.43,125.08,125.22,72442.0,125.39,125.43,125.08,125.22,72442.0
2021-07-23 15:30:00,125.24,126.0,125.23,125.82,238430.0,125.24,126.0,125.23,125.82,238430.0
2021-07-26 09:30:00,125.5,126.01,118.22,121.68,434676.0,125.5,126.01,118.22,121.68,434676.0
2021-07-26 10:00:00,121.56,123.09,120.59,123.05,149542.0,121.56,123.09,120.59,123.05,149542.0
2021-07-26 10:30:00,123.01,123.75,122.62,123.72,137087.0,123.01,123.75,122.62,123.72,137087.0
2021-07-26 11:00:00,123.69,123.81,121.9,121.9,84311.0,123.69,123.81,121.9,121.9,84311.0
2021-07-26 11:30:00,121.98,123.16,121.81,123.16,69405.0,121.98,123.16,121.81,123.16,69405.0
2021-07-26 12:00:00,123.16,123.45,122.4,122.49,80702.0,123.16,123.45,122.4,122.49,80702.0
2021-07-26 12:30:00,122.44,122.48,121.43,122.25,80913.0,122.44,122.48,121.43,122.25,80913.0
2021-07-26 13:00:00,122.33,122.52,122.1,122.25,42945.0,122.33,122.52,122.1,122.25,42945.0
2021-07-26 13:30:00,122.3,122.57,122.1,122.57,40433.0,122.3,122.57,122.1,122.57,40433.0
2021-07-26 14:00:00,122.6,122.88,122.16,122.24,52680.0,122.6,122.88,122.16,122.24,52680.0
2021-07-26 14:30:00,122.28,122.28,121.13,121.61,120535.0,122.28,122.28,121.13,121.61,120535.0
2021-07-26 15:00:00,121.65,121.77,121.35,121.65,71847.0,121.65,121.77,121.35,121.65,71847.0
2021-07-26 15:30:00,121.62,121.83,120.92,121.09,279888.0,121.62,121.83,120.92,121.09,279888.0
2021-07-27 09:30:00,120.75,122.84,120.7,122.0,116079.0,120.75,122.84,120.7,122.0,116079.0
2021-07-27 10:00:00,122.0,123.38,121.87,122.93,79124.0,122.0,123.38,121.87,122.93,79124.0
2021-07-27 10:30:00,122.91,122.97,122.18,122.67,46177.0,122.91,122.97,122.18,122.67,46177.0
2021-07-27 11:00:00,122.62,122.84,122.19,122.67,36563.0,122.62,122.84,122.19,122.67,36563.0
2021-07-27 11:30:00,122.69,122.87,122.22,122.63,44653.0,122.69,122.87,122.22,122.63,44653.0
2021-07-27 12:00:00,122.54,123.08,122.38,122.96,41447.0,122.54,123.08,122.38,122.96,41447.0
2021-07-27 12:30:00,122.93,122.98,122.58,122.66,27256.0,122.93,122.98,122.58,122.66,27256.0
2021-07-27 13:00:00,122.64,122.74,122.17,122.32,24289.0,122.64,122.74,122.17,122.32,24289.0
2021-07-27 13:30:00,122.33,122.57,122.08,122.37,21733.0,122.33,122.57,122.08,122.37,21733.0
2021-07-27 14:00:00,122.41,123.23,122.4,123.16,37847.0,122.41,123.23,122.4,123.16,37847.0
2021-07-27 14:30:00,123.16,123.33,123.03,123.31,42105.0,123.16,123.33,123.03,123.31,42105.0
2021-07-27 15:00:00,123.28,123.28,122.92,122.94,70672.0,123.28,123.28,122.92,122.94,70672.0
2021-07-27 15:30:00,122.92,123.08,122.77,123.08,194425.0,122.92,123.08,122.77,123.08,194425.0
2021-07-28 09:30:00,123.39,123.88,122.67,123.88,101698.0,123.39,123.88,122.67,123.88,101698.0
2021-07-28 10:00:00,123.88,124.13,123.34,123.8,83297.0,123.88,124.13,123.34,123.8,83297.0
2021-07-28 10:30:00,123.77,124.06,123.41,123.48,75709.0,123.77,124.06,123.41,123.48,75709.0
2021-07-28 11:00:00,123.54,123.7,123.2,123.66,32149.0,123.54,123.7,123.2,123.66,32149.0
2021-07-28 11:30:00,123.62,123.82,123.49,123.7,26071.0,123.62,123.82,123.49,123.7,26071.0
2021-07-28 12:00:00,123.75,123.81,123.43,123.48,20526.0,123.75,123.81,123.43,123.48,20526.0
2021-07-28 12:30:00,123.51,123.58,123.1,123.41,25973.0,123.51,123.58,123.1,123.41,25973.0
2021-07-28 13:00:00,123.4,123.43,123.01,123.27,25801.0,123.4,123.43,123.01,123.27,25801.0
2021-07-28 13:30:00,123.28,123.74,123.27,123.55,31195.0,123.28,123.74,123.27,123.55,31195.0
2021-07-28 14:00:00,123.57,124.27,123.16,123.95,63172.0,123.57,124.27,123.16,123.95,63172.0
2021-07-28 14:30:00,123.99,124.32,123.74,124.24,47083.0,123.99,124.32,123.74,124.24,47083.0
2021-07-28 15:00:00,124.23,124.26,123.99,124.18,31420.0,124.23,124.26,123.99,124.18,31420.0
2021-07-28 15:30:00,124.17,124.23,124.03,124.13,84919.0,124.17,124.23,124.03,124.13,84919.0
2021-07-29 09:30:00,124.46,125.39,123.81,125.26,69280.0,124.46,125.39,123.81,125.26,69280.0
2021-07-29 10:00:00,125.32,125.45,124.83,125.04,57246.0,125.32,125.45,124.83,125.04,57246.0
2021-07-29 10:30:00,125.01,125.33,124.96,125.05,54263.0,125.01,125.33,124.96,125.05,54263.0
2021-07-29 11:00:00,125.06,125.37,124.71,125.19,73418.0,125.06,125.37,124.71,125.19,73418.0
2021-07-29 11:30:00,125.17,125.5,124.99,125.49,99814.0,125.17,125.5,124.99,125.49,99814.0
2021-07-29 12:00:00,125.47,125.69,125.42,125.66,33817.0,125.47,125.69,125.42,125.66,33817.0
2021-07-29 12:30:00,125.66,125.8,125.42,125.53,34603.0,125.66,125.8,125.42,125.53,34603.0
2021-07-29 13:00:00,125.54,126.13,125.54,126.04,56505.0,125.54,126.13,125.54,126.04,56505.0
2021-07-29 13:30:00,126.03,126.29,125.7,125.89,38325.0,126.03,126.29,125.7,125.89,38325.0
2021-07-29 14:00:00,125.93,126.21,125.83,126.13,39627.0,125.93,126.21,125.83,126.13,39627.0
2021-07-29 14:30:00,126.07,126.1,125.51,125.66,39399.0,126.07,126.1,125.51,125.66,39399.0
2021-07-29 15:00:00,125.69,125.69,125.23,125.26,69722.0,125.69,125.69,125.23,125.26,69722.0
2021-07-29 15:30:00,125.26,125.82,125.26,125.64,246636.0,125.26,125.82,125.26,125.64,246636.0
2021-07-30 09:30:00,125.42,126.9,125.16,126.79,61322.0,125.42,126.9,125.16,126.79,61322.0
2021-07-30 10:00:00,126.78,127.95,126.66,127.09,115324.0,126.78,127.95,126.66,127.09,115324.0
2021-07-30 10:30:00,127.07,127.85,126.97,127.53,66613.0,127.07,127.85,126.97,127.53,66613.0
2021-07-30 11:00:00,127.54,127.94,127.44,127.83,28449.0,127.54,127.94,127.44,127.83,28449.0
2021-07-30 11:30:00,127.84,128.05,127.57,127.93,28053.0,127.84,128.05,127.57,127.93,28053.0
2021-07-30 12:00:00,127.97,128.24,127.94,128.19,22584.0,127.97,128.24,127.94,128.19,22584.0
2021-07-30 12:30:00,128.25,128.36,128.08,128.35,25773.0,128.25,128.36,128.08,128.35,25773.0
2021-07-30 13:00:00,128.32,128.37,128.03,128.06,23029.0,128.32,128.37,128.03,128.06,23029.0
2021-07-30 13:30:00,128.01,128.23,127.86,127.93,16294.0,128.01,128.23,127.86,127.93,16294.0
2021-07-30 14:00:00,127.93,127.95,127.65,127.93,25013.0,127.93,127.95,127.65,127.93,25013.0
2021-07-30 14:30:00,127.91,127.91,127.35,127.49,35606.0,127.91,127.91,127.35,127.49,35606.0
2021-07-30 15:00:00,127.51,127.65,127.18,127.25,49385.0,127.51,127.65,127.18,127.25,49385.0
2021-07-30 15:30:00,127.25,127.4,127.01,127.1,168769.0,127.25,127.4,127.01,127.1,168769.0
2021-08-02 09:30:00,126.2,126.74,125.09,125.49,119817.0,126.2,126.74,125.09,125.49,119817.0
2021-08-02 10:00:00,125.4,126.19,125.15,126.11,162568.0,125.4,126.19,125.15,126.11,162568.0
2021-08-02 10:30:00,126.09,126.59,125.8,126.48,81153.0,126.09,126.59,125.8,126.48,81153.0
2021-08-02 11:00:00,126.5,126.82,126.42,126.6,31894.0,126.5,126.82,126.42,126.6,31894.0
2021-08-02 11:30:00,126.63,126.74,126.25,126.26,34651.0,126.63,126.74,126.25,126.26,34651.0
2021-08-02 12:00:00,126.22,126.47,126.13,126.24,24983.0,126.22,126.47,126.13,126.24,24983.0
2021-08-02 12:30:00,126.24,126.34,125.96,125.96,67835.0,126.24,126.34,125.96,125.96,67835.0
2021-08-02 13:00:00,125.98,126.42,125.89,126.11,38240.0,125.98,126.42,125.89,126.11,38240.0
2021-08-02 13:30:00,126.11,126.16,125.88,126.1,45023.0,126.11,126.16,125.88,126.1,45023.0
2021-08-02 14:00:00,126.07,126.34,126.04,126.15,33903.0,126.07,126.34,126.04,126.15,33903.0
2021-08-02 14:30:00,126.12,126.24,126.0,126.24,33746.0,126.12,126.24,126.0,126.24,33746.0
2021-08-02 15:00:00,126.23,126.47,126.1,126.16,35752.0,126.23,126.47,126.1,126.16,35752.0
2021-08-02 15:30:00,126.19,126.21,125.66,125.95,177964.0,126.19,126.21,125.66,125.95,177964.0
2021-08-03 09:30:00,125.65,128.26,125.65,127.38,68761.0,125.65,128.26,125.65,127.38,68761.0
2021-08-03 10:00:00,127.37,127.95,127.31,127.94,54693.0,127.37,127.95,127.31,127.94,54693.0
2021-08-03 10:30:00,127.93,128.39,127.46,128.11,33030.0,127.93,128.39,127.46,128.11,33030.0
2021-08-03 11:00:00,128.14,128.16,127.57,127.98,25996.0,128.14,128.16,127.57,127.98,25996.0
2021-08-03 11:30:00,127.94,128.24,127.83,128.15,33381.0,127.94,128.24,127.83,128.15,33381.0
2021-08-03 12:00:00,128.21,128.21,127.78,127.82,19223.0,128.21,128.21,127.78,127.82,19223.0
2021-08-03 12:30:00,127.79,127.81,127.38,127.44,18018.0,127.79,127.81,127.38,127.44,18018.0
2021-08-03 13:00:00,127.54,127.86,127.44,127.69,17461.0,127.54,127.86,127.44,127.69,17461.0
2021-08-03 13:30:00,127.72,127.89,127.63,127.71,33534.0,127.72,127.89,127.63,127.71,33534.0
2021-08-03 14:00:00,127.69,128.0,127.52,127.54,22964.0,127.69,128.0,127.52,127.54,22964.0
2021-08-03 14:30:00,127.57,127.64,127.1,127.13,18964.0,127.57,127.64,127.1,127.13,18964.0
2021-08-03 15:00:00,127.13,127.32,127.03,127.18,31138.0,127.13,127.32,127.03,127.18,31138.0
2021-08-03 15:30:00,127.19,127.27,126.9,127.13,76367.0,127.19,127.27,126.9,127.13,76367.0
2021-08-04 09:30:00,127.7,127.7,126.39,127.04,32448.0,127.7,127.7,126.39,127.04,32448.0
2021-08-04 10:00:00,127.02,127.08,126.23,126.3,51528.0,127.02,127.08,126.23,126.3,51528.0
2021-08-04 10:30:00,126.36,126.95,126.36,126.47,16536.0,126.36,126.95,126.36,126.47,16536.0
2021-08-04 11:00:00,126.53,126.53,125.78,125.81,21575.0,126.53,126.53,125.78,125.81,21575.0
2021-08-04 11:30:00,125.78,126.27,125.7,126.25,22297.0,125.78,126.27,125.7,126.25,22297.0
2021-08-04 12:00:00,126.26,126.27,125.82,125.92,20819.0,126.26,126.27,125.82,125.92,20819.0
2021-08-04 12:30:00,125.96,125.98,125.64,125.78,24091.0,125.96,125.98,125.64,125.78,24091.0
2021-08-04 13:00:00,125.74,126.27,125.74,126.21,16816.0,125.74,126.27,125.74,126.21,16816.0
2021-08-04 13:30:00,126.24,126.35,126.1,126.16,20407.0,126.24,126.35,126.1,126.16,20407.0
2021-08-04 14:00:00,126.2,126.39,126.16,126.32,25601.0,126.2,126.39,126.16,126.32,25601.0
2021-08-04 14:30:00,126.31,126.59,126.3,126.36,23277.0,126.31,126.59,126.3,126.36,23277.0
2021-08-04 15:00:00,126.35,126.61,126.35,126.58,21007.0,126.35,126.61,126.35,126.58,21007.0
2021-08-04 15:30:00,126.58,126.61,126.07,126.07,89393.0,126.58,126.61,126.07,126.07,89393.0
2021-08-05 09:30:00,126.08,126.89,125.55,126.19,94434.0,126.08,126.89,125.55,126.19,94434.0
2021-08-05 10:00:00,126.25,126.46,125.87,125.92,49555.0,126.25,126.46,125.87,125.92,49555.0
2021-08-05 10:30:00,125.93,125.95,125.56,125.67,22461.0,125.93,125.95,125.56,125.67,22461.0
2021-08-05 11:00:00,125.7,125.7,125.14,125.35,22162.0,125.7,125.7,125.14,125.35,22162.0
2021-08-05 11:30:00,125.29,125.38,125.12,125.31,12858.0,125.29,125.38,125.12,125.31,12858.0
2021-08-05 12:00:00,125.32,125.4,125.11,125.14,12338.0,125.32,125.4,125.11,125.14,12338.0
2021-08-05 12:30:00,125.17,125.27,124.95,125.25,30205.0,125.17,125.27,124.95,125.25,30205.0
2021-08-05 13:00:00,125.22,125.5,125.02,125.5,16444.0,125.22,125.5,125.02,125.5,16444.0
2021-08-05 13:30:00,125.5,125.73,125.36,125.53,17605.0,125.5,125.73,125.36,125.53,17605.0
2021-08-05 14:00:00,125.55,125.74,125.42,125.45,15354.0,125.55,125.74,125.42,125.45,15354.0
2021-08-05 14:30:00,125.44,125.46,125.21,125.46,10323.0,125.44,125.46,125.21,125.46,10323.0
2021-08-05 15:00:00,125.43,125.44,125.25,125.27,27926.0,125.43,125.44,125.25,125.27,27926.0
2021-08-05 15:30:00,125.27,125.69,125.18,125.53,56075.0,125.27,125.69,125.18,125.53,56075.0
2021-08-06 09:30:00,125.07,125.82,124.97,125.01,32295.0,125.07,125.82,124.97,125.01,32295.0
2021-08-06 10:00:00,125.07,125.07,124.06,124.34,30129.0,125.07,125.07,124.06,124.34,30129.0
2021-08-06 10:30:00,124.45,124.61,123.95,124.16,46083.0,124.45,124.61,123.95,124.16,46083.0
2021-08-06 11:00:00,124.19,124.75,124.05,124.65,39006.0,124.19,124.75,124.05,124.65,39006.0
2021-08-06 11:30:00,124.67,124.88,124.61,124.83,19701.0,124.67,124.88,124.61,124.83,19701.0
2021-08-06 12:00:00,124.84,125.0,124.81,124.81,9693.0,124.84,125.0,124.81,124.81,9693.0
2021-08-06 12:30:00,124.82,125.09,124.78,124.99,15788.0,124.82,125.09,124.78,124.99,15788.0
2021-08-06 13:00:00,124.96,125.02,124.67,124.87,13715.0,124.96,125.02,124.67,124.87,13715.0
2021-08-06 13:30:00,124.93,125.05,124.77,124.82,28646.0,124.93,125.05,124.77,124.82,28646.0
2021-08-06 14:00:00,124.84,124.94,124.71,124.78,14510.0,124.84,124.94,124.71,124.78,14510.0
2021-08-06 14:30:00,124.73,124.81,124.58,124.66,12338.0,124.73,124.81,124.58,124.66,12338.0
2021-08-06 15:00:00,124.66,124.84,124.65,124.65,25343.0,124.66,124.84,124.65,124.65,25343.0
2021-08-06 15:30:00,124.7,124.78,124.27,124.46,61644.0,124.7,124.78,124.27,124.46,61644.0
2021-08-09 09:30:00,124.16,124.26,123.6,123.85,57461.0,124.16,124.26,123.6,123.85,57461.0
2021-08-09 10:00:00,124.01,124.04,123.54,123.85,29826.0,124.01,124.04,123.54,123.85,29826.0
2021-08-09 10:30:00,123.87,124.06,123.46,123.7,39119.0,123.87,124.06,123.46,123.7,39119.0
2021-08-09 11:00:00,123.67,123.98,123.54,123.58,22847.0,123.67,123.98,123.54,123.58,22847.0
2021-08-09 11:30:00,123.64,124.12,123.62,124.0,16249.0,123.64,124.12,123.62,124.0,16249.0
2021-08-09 12:00:00,124.02,124.08,123.46,123.51,24145.0,124.02,124.08,123.46,123.51,24145.0
2021-08-09 12:30:00,123.55,123.64,123.46,123.55,14940.0,123.55,123.64,123.46,123.55,14940.0
2021-08-09 13:00:00,123.53,123.69,123.41,123.62,25086.0,123.53,123.69,123.41,123.62,25086.0
2021-08-09 13:30:00,123.55,123.72,123.36,123.37,59350.0,123.55,123.72,123.36,123.37,59350.0
2021-08-09 14:00:00,123.45,123.7,123.45,123.59,30976.0,123.45,123.7,123.45,123.59,30976.0
2021-08-09 14:30:00,123.65,123.88,123.62,123.81,19136.0,123.65,123.88,123.62,123.81,19136.0
2021-08-09 15:00:00,123.78,123.9,123.62,123.9,20072.0,123.78,123.9,123.62,123.9,20072.0
2021-08-09 15:30:00,123.9,123.97,123.69,123.75,50799.0,123.9,123.97,123.69,123.75,50799.0
2021-08-10 09:30:00,124.17,124.23,123.5,124.02,32252.0,124.17,124.23,123.5,124.02,32252.0
2021-08-10 10:00:00,124.0,124.04,123.56,123.84,21441.0,124.0,124.04,123.56,123.84,21441.0
2021-08-10 10:30:00,123.79,123.84,123.04,123.07,38365.0,123.79,123.84,123.04,123.07,38365.0
2021-08-10 11:00:00,123.03,123.11,122.76,122.97,29226.0,123.03,123.11,122.76,122.97,29226.0
2021-08-10 11:30:00,123.0,123.51,122.97,123.49,11762.0,123.0,123.51,122.97,123.49,11762.0
2021-08-10 12:00:00,123.49,123.55,123.24,123.24,10593.0,123.49,123.55,123.24,123.24,10593.0
2021-08-10 12:30:00,123.21,123.41,123.18,123.21,21491.0,123.21,123.41,123.18,123.21,21491.0
2021-08-10 13:00:00,123.2,123.22,122.73,122.79,22704.0,123.2,123.22,122.73,122.79,22704.0
2021-08-10 13:30:00,122.78,122.86,122.66,122.86,16894.0,122.78,122.86,122.66,122.86,16894.0
2021-08-10 14:00:00,122.83,123.11,122.73,122.89,48949.0,122.83,123.11,122.73,122.89,48949.0
2021-08-10 14:30:00,122.9,123.01,122.75,122.95,80390.0,122.9,123.01,122.75,122.95,80390.0
2021-08-10 15:00:00,122.96,123.11,122.96,123.05,33717.0,122.96,123.11,122.96,123.05,33717.0
2021-08-10 15:30:00,123.05,123.18,122.81,123.0,75664.0,123.05,123.18,122.81,123.0,75664.0
2021-08-11 09:30:00,123.15,123.32,122.93,123.03,41874.0,123.15,123.32,122.93,123.03,41874.0
2021-08-11 10:00:00,123.0,123.04,122.49,122.56,16192.0,123.0,123.04,122.49,122.56,16192.0
2021-08-11 10:30:00,122.59,122.99,122.5,122.89,18262.0,122.59,122.99,122.5,122.89,18262.0
2021-08-11 11:00:00,122.81,123.16,122.7,123.14,39219.0,122.81,123.16,122.7,123.14,39219.0
2021-08-11 11:30:00,123.12,123.19,123.0,123.11,97496.0,123.12,123.19,123.0,123.11,97496.0
2021-08-11 12:00:00,123.14,123.31,123.01,123.03,57186.0,123.14,123.31,123.01,123.03,57186.0
2021-08-11 12:30:00,123.03,123.09,122.95,122.96,64129.0,123.03,123.09,122.95,122.96,64129.0
2021-08-11 13:00:00,122.98,123.15,122.93,122.93,49703.0,122.98,123.15,122.93,122.93,49703.0
2021-08-11 13:30:00,122.94,123.03,122.78,122.98,31560.0,122.94,123.03,122.78,122.98,31560.0
2021-08-11 14:00:00,122.98,123.1,122.94,123.0,28006.0,122.98,123.1,122.94,123.0,28006.0
2021-08-11 14:30:00,122.99,123.01,122.63,122.63,20354.0,122.99,123.01,122.63,122.63,20354.0
2021-08-11 15:00:00,122.69,122.72,122.46,122.62,31566.0,122.69,122.72,122.46,122.62,31566.0
2021-08-11 15:30:00,122.61,122.63,122.39,122.53,96071.0,122.61,122.63,122.39,122.53,96071.0
2021-08-12 09:30:00,122.26,122.73,122.13,122.53,45791.0,122.26,122.73,122.13,122.53,45791.0
2021-08-12 10:00:00,122.51,122.61,122.16,122.48,25977.0,122.51,122.61,122.16,122.48,25977.0
2021-08-12 10:30:00,122.52,122.67,122.4,122.54,25729.0,122.52,122.67,122.4,122.54,25729.0
2021-08-12 11:00:00,122.55,122.55,122.19,122.23,19263.0,122.55,122.55,122.19,122.23,19263.0
2021-08-12 11:30:00,122.18,122.38,122.17,122.27,21812.0,122.18,122.38,122.17,122.27,21812.0
2021-08-12 12:00:00,122.24,122.58,122.24,122.5,27060.0,122.24,122.58,122.24,122.5,27060.0
2021-08-12 12:30:00,122.5,122.59,122.45,122.46,22984.0,122.5,122.59,122.45,122.46,22984.0
2021-08-12 13:00:00,122.47,122.58,122.43,122.54,28751.0,122.47,122.58,122.43,122.54,28751.0
2021-08-12 13:30:00,122.54,122.6,122.44,122.6,25655.0,122.54,122.6,122.44,122.6,25655.0
2021-08-12 14:00:00,122.58,122.61,122.38,122.47,23722.0,122.58,122.61,122.38,122.47,23722.0
2021-08-12 14:30:00,122.46,122.61,122.43,122.54,14049.0,122.46,122.61,122.43,122.54,14049.0
2021-08-12 15:00:00,122.53,122.59,122.44,122.53,22289.0,122.53,122.59,122.44,122.53,22289.0
2021-08-12 15:30:00,122.54,122.61,122.46,122.47,79871.0,122.54,122.61,122.46,122.47,79871.0
2021-08-13 09:30:00,122.25,122.74,122.0,122.68,25455.0,122.25,122.74,122.0,122.68,25455.0
2021-08-13 10:00:00,122.65,122.69,122.12,122.54,68502.0,122.65,122.69,122.12,122.54,68502.0
2021-08-13 10:30:00,122.56,122.76,122.49,122.71,56051.0,122.56,122.76,122.49,122.71,56051.0
2021-08-13 11:00:00,122.68,122.96,122.67,122.85,42647.0,122.68,122.96,122.67,122.85,42647.0
2021-08-13 11:30:00,122.86,122.97,122.77,122.84,30771.0,122.86,122.97,122.77,122.84,30771.0
2021-08-13 12:00:00,122.97,123.26,122.94,122.96,53683.0,122.97,123.26,122.94,122.96,53683.0
2021-08-13 12:30:00,122.97,123.28,122.94,123.18,43134.0,122.97,123.28,122.94,123.18,43134.0
2021-08-13 13:00:00,123.19,123.3,123.01,123.22,37126.0,123.19,123.3,123.01,123.22,37126.0
2021-08-13 13:30:00,123.25,123.58,123.13,123.56,42297.0,123.25,123.58,123.13,123.56,42297.0
2021-08-13 14:00:00,123.56,123.71,123.5,123.66,25971.0,123.56,123.71,123.5,123.66,25971.0
2021-08-13 14:30:00,123.66,123.68,123.29,123.54,33045.0,123.66,123.68,123.29,123.54,33045.0
2021-08-13 15:00:00,123.55,123.75,123.52,123.72,25079.0,123.55,123.75,123.52,123.72,25079.0
2021-08-13 15:30:00,123.76,123.76,123.45,123.74,50542.0,123.76,123.76,123.45,123.74,50542.0
2021-08-16 09:30:00,123.78,123.78,122.79,123.17,49673.0,123.78,123.78,122.79,123.17,49673.0
2021-08-16 10:00:00,123.25,123.95,123.04,123.89,36168.0,123.25,123.95,123.04,123.89,36168.0
2021-08-16 10:30:00,123.89,123.89,123.01,123.15,90629.0,123.89,123.89,123.01,123.15,90629.0
2021-08-16 11:00:00,123.16,123.42,123.06,123.36,48761.0,123.16,123.42,123.06,123.36,48761.0
2021-08-16 11:30:00,123.33,123.34,123.15,123.25,27764.0,123.33,123.34,123.15,123.25,27764.0
2021-08-16 12:00:00,123.22,123.46,123.15,123.28,101848.0,123.22,123.46,123.15,123.28,101848.0
2021-08-16 12:30:00,123.3,123.43,123.23,123.34,35282.0,123.3,123.43,123.23,123.34,35282.0
2021-08-16 13:00:00,123.33,123.37,123.17,123.24,25635.0,123.33,123.37,123.17,123.24,25635.0
2021-08-16 13:30:00,123.3,123.35,123.19,123.21,23183.0,123.3,123.35,123.19,123.21,23183.0
2021-08-16 14:00:00,123.21,123.38,123.2,123.29,29714.0,123.21,123.38,123.2,123.29,29714.0
2021-08-16 14:30:00,123.3,123.32,123.08,123.22,15105.0,123.3,123.32,123.08,123.22,15105.0
2021-08-16 15:00:00,123.21,123.21,122.99,123.12,19478.0,123.21,123.21,122.99,123.12,19478.0
2021-08-16 15:30:00,123.14,123.29,123.0,123.28,57238.0,123.14,123.29,123.0,123.28,57238.0
2021-08-17 09:30:00,122.99,123.21,121.9,122.32,52336.0,122.99,123.21,121.9,122.32,52336.0
2021-08-17 10:00:00,122.03,122.03,121.57,121.72,34908.0,122.03,122.03,121.57,121.72,34908.0
2021-08-17 10:30:00,121.69,121.82,121.23,121.71,33264.0,121.69,121.82,121.23,121.71,33264.0
2021-08-17 11:00:00,121.67,121.89,121.49,121.61,38014.0,121.67,121.89,121.49,121.61,38014.0
2021-08-17 11:30:00,121.62,121.79,121.48,121.58,41650.0,121.62,121.79,121.48,121.58,41650.0
2021-08-17 12:00:00,121.61,121.63,121.48,121.55,61773.0,121.61,121.63,121.48,121.55,61773.0
2021-08-17 12:30:00,121.56,122.01,121.56,121.74,35407.0,121.56,122.01,121.56,121.74,35407.0
2021-08-17 13:00:00,121.81,121.99,121.63,121.94,19525.0,121.81,121.99,121.63,121.94,19525.0
2021-08-17 13:30:00,121.95,121.97,121.72,121.76,38486.0,121.95,121.97,121.72,121.76,38486.0
2021-08-17 14:00:00,121.8,122.03,121.8,121.92,55202.0,121.8,122.03,121.8,121.92,55202.0
2021-08-17 14:30:00,121.89,121.89,121.49,121.69,50932.0,121.89,121.89,121.49,121.69,50932.0
2021-08-17 15:00:00,121.69,122.09,121.68,122.01,52062.0,121.69,122.09,121.68,122.01,52062.0
2021-08-17 15:30:00,122.0,122.24,121.8,122.07,75028.0,122.0,122.24,121.8,122.07,75028.0
2021-08-18 09:30:00,121.55,122.73,121.54,122.17,23931.0,121.55,122.73,121.54,122.17,23931.0
2021-08-18 10:00:00,122.19,122.8,121.93,122.72,13772.0,122.19,122.8,121.93,122.72,13772.0
2021-08-18 10:30:00,122.77,122.95,122.41,122.79,44570.0,122.77,122.95,122.41,122.79,44570.0
2021-08-18 11:00:00,122.8,122.8,122.46,122.7,12878.0,122.8,122.8,122.46,122.7,12878.0
2021-08-18 11:30:00,122.6,122.83,122.54,122.83,18244.0,122.6,122.83,122.54,122.83,18244.0
2021-08-18 12:00:00,122.76,123.24,122.76,123.17,24328.0,122.76,123.24,122.76,123.17,24328.0
2021-08-18 12:30:00,123.15,123.34,123.13,123.24,16113.0,123.15,123.34,123.13,123.24,16113.0
2021-08-18 13:00:00,123.27,123.31,123.15,123.22,12323.0,123.27,123.31,123.15,123.22,12323.0
2021-08-18 13:30:00,123.22,123.56,123.21,123.52,16815.0,123.22,123.56,123.21,123.52,16815.0
2021-08-18 14:00:00,123.49,123.77,123.31,123.58,21153.0,123.49,123.77,123.31,123.58,21153.0
2021-08-18 14:30:00,123.67,123.67,123.44,123.48,21378.0,123.67,123.67,123.44,123.48,21378.0
2021-08-18 15:00:00,123.48,123.61,123.21,123.39,37204.0,123.48,123.61,123.21,123.39,37204.0
2021-08-18 15:30:00,123.3,123.34,122.55,122.8,111062.0,123.3,123.34,122.55,122.8,111062.0
2021-08-19 09:30:00,122.6,122.94,122.26,122.84,32532.0,122.6,122.94,122.26,122.84,32532.0
2021-08-19 10:00:00,122.94,123.79,122.93,123.73,40263.0,122.94,123.79,122.93,123.73,40263.0
2021-08-19 10:30:00,123.76,124.25,123.28,124.15,43775.0,123.76,124.25,123.28,124.15,43775.0
2021-08-19 11:00:00,124.08,124.62,123.86,124.44,41522.0,124.08,124.62,123.86,124.44,41522.0
2021-08-19 11:30:00,124.47,124.66,124.2,124.57,36807.0,124.47,124.66,124.2,124.57,36807.0
2021-08-19 12:00:00,124.6,124.88,124.39,124.71,46595.0,124.6,124.88,124.39,124.71,46595.0
2021-08-19 12:30:00,124.66,125.0,124.63,124.87,34504.0,124.66,125.0,124.63,124.87,34504.0
2021-08-19 13:00:00,124.88,124.9,124.63,124.72,31576.0,124.88,124.9,124.63,124.72,31576.0
2021-08-19 13:30:00,124.75,124.82,124.49,124.61,31873.0,124.75,124.82,124.49,124.61,31873.0
2021-08-19 14:00:00,124.65,124.85,124.45,124.58,39992.0,124.65,124.85,124.45,124.58,39992.0
2021-08-19 14:30:00,124.55,124.94,124.36,124.93,33887.0,124.55,124.94,124.36,124.93,33887.0
2021-08-19 15:00:00,124.88,125.09,124.79,125.03,48455.0,124.88,125.09,124.79,125.03,48455.0
2021-08-19 15:30:00,125.06,125.1,124.6,124.93,142145.0,125.06,125.1,124.6,124.93,142145.0
2021-08-20 09:30:00,125.45,125.9,124.66,125.3,40322.0,125.45,125.9,124.66,125.3,40322.0
2021-08-20 10:00:00,125.22,125.49,125.01,125.2,15205.0,125.22,125.49,125.01,125.2,15205.0
2021-08-20 10:30:00,125.21,125.62,124.98,125.28,16008.0,125.21,125.62,124.98,125.28,16008.0
2021-08-20 11:00:00,125.35,125.39,125.0,125.29,65220.0,125.35,125.39,125.0,125.29,65220.0
2021-08-20 11:30:00,125.26,125.31,124.89,125.12,25470.0,125.26,125.31,124.89,125.12,25470.0
2021-08-20 12:00:00,125.12,125.15,124.89,125.06,12824.0,125.12,125.15,124.89,125.06,12824.0
2021-08-20 12:30:00,125.12,125.31,125.12,125.3,11494.0,125.12,125.31,125.12,125.3,11494.0
2021-08-20 13:00:00,125.27,125.62,125.27,125.6,19903.0,125.27,125.62,125.27,125.6,19903.0
2021-08-20 13:30:00,125.6,125.6,125.34,125.35,7921.0,125.6,125.6,125.34,125.35,7921.0
2021-08-20 14:00:00,125.45,125.46,125.26,125.29,16551.0,125.45,125.46,125.26,125.29,16551.0
2021-08-20 14:30:00,125.28,125.29,124.97,125.21,17966.0,125.28,125.29,124.97,125.21,17966.0
2021-08-20 15:00:00,125.18,125.38,125.13,125.32,29143.0,125.18,125.38,125.13,125.32,29143.0
2021-08-20 15:30:00,125.37,125.41,124.75,124.78,135822.0,125.37,125.41,124.75,124.78,135822.0
2021-08-23 09:30:00,124.54,124.54,123.11,123.36,43123.0,124.54,124.54,123.11,123.36,43123.0
2021-08-23 10:00:00,123.35,123.89,123.31,123.45,30674.0,123.35,123.89,123.31,123.45,30674.0
2021-08-23 10:30:00,123.49,123.89,123.42,123.75,61760.0,123.49,123.89,123.42,123.75,61760.0
2021-08-23 11:00:00,123.78,124.19,123.54,124.03,25005.0,123.78,124.19,123.54,124.03,25005.0
2021-08-23 11:30:00,124.06,124.15,123.81,123.93,20091.0,124.06,124.15,123.81,123.93,20091.0
2021-08-23 12:00:00,123.92,123.96,123.62,123.64,46970.0,123.92,123.96,123.62,123.64,46970.0
2021-08-23 12:30:00,123.66,123.69,123.34,123.38,81181.0,123.66,123.69,123.34,123.38,81181.0
2021-08-23 13:00:00,123.35,123.68,123.28,123.48,67622.0,123.35,123.68,123.28,123.48,67622.0
2021-08-23 13:30:00,123.45,123.99,123.31,123.96,25031.0,123.45,123.99,123.31,123.96,25031.0
2021-08-23 14:00:00,124.09,124.49,124.0,124.48,35609.0,124.09,124.49,124.0,124.48,35609.0
2021-08-23 14:30:00,124.57,124.89,124.55,124.8,39497.0,124.57,124.89,124.55,124.8,39497.0
2021-08-23 15:00:00,124.8,125.02,124.76,125.01,34302.0,124.8,125.02,124.76,125.01,34302.0
2021-08-23 15:30:00,125.03,125.04,124.47,124.56,70286.0,125.03,125.04,124.47,124.56,70286.0
2021-08-24 09:30:00,126.03,126.2,125.1,125.68,80130.0,126.03,126.2,125.1,125.68,80130.0
2021-08-24 10:00:00,125.59,126.48,125.58,126.08,62273.0,125.59,126.48,125.58,126.08,62273.0
2021-08-24 10:30:00,126.18,126.38,125.79,126.25,30581.0,126.18,126.38,125.79,126.25,30581.0
2021-08-24 11:00:00,126.21,126.33,126.01,126.2,33432.0,126.21,126.33,126.01,126.2,33432.0
2021-08-24 11:30:00,126.22,126.5,126.07,126.5,28005.0,126.22,126.5,126.07,126.5,28005.0
2021-08-24 12:00:00,126.5,127.53,125.8,125.94,555804.0,126.5,127.53,125.8,125.94,555804.0
2021-08-24 12:30:00,125.97,126.79,125.78,126.49,110514.0,125.97,126.79,125.78,126.49,110514.0
2021-08-24 13:00:00,126.5,126.88,126.33,126.85,20533.0,126.5,126.88,126.33,126.85,20533.0
2021-08-24 13:30:00,126.84,126.92,126.72,126.78,15151.0,126.84,126.92,126.72,126.78,15151.0
2021-08-24 14:00:00,126.78,127.11,126.75,126.84,34677.0,126.78,127.11,126.75,126.84,34677.0
2021-08-24 14:30:00,126.85,126.85,126.55,126.63,25106.0,126.85,126.85,126.55,126.63,25106.0
2021-08-24 15:00:00,126.61,126.67,126.14,126.22,38841.0,126.61,126.67,126.14,126.22,38841.0
2021-08-24 15:30:00,126.27,126.35,126.09,126.26,63253.0,126.27,126.35,126.09,126.26,63253.0
2021-08-25 09:30:00,126.19,127.1,125.67,126.96,77856.0,126.19,127.1,125.67,126.96,77856.0
2021-08-25 10:00:00,126.87,127.93,126.84,127.8,51008.0,126.87,127.93,126.84,127.8,51008.0
2021-08-25 10:30:00,127.75,128.22,127.58,127.91,48510.0,127.75,128.22,127.58,127.91,48510.0
2021-08-25 11:00:00,127.95,128.07,127.65,128.07,20179.0,127.95,128.07,127.65,128.07,20179.0
2021-08-25 11:30:00,128.1,128.11,127.6,127.81,17877.0,128.1,128.11,127.6,127.81,17877.0
2021-08-25 12:00:00,127.81,127.83,127.39,127.62,25426.0,127.81,127.83,127.39,127.62,25426.0
2021-08-25 12:30:00,127.63,127.96,127.48,127.49,29550.0,127.63,127.96,127.48,127.49,29550.0
2021-08-25 13:00:00,127.5,127.53,127.03,127.11,23899.0,127.5,127.53,127.03,127.11,23899.0
2021-08-25 13:30:00,127.1,127.26,126.83,126.97,30991.0,127.1,127.26,126.83,126.97,30991.0
2021-08-25 14:00:00,126.96,127.17,126.96,127.15,20483.0,126.96,127.17,126.96,127.15,20483.0
2021-08-25 14:30:00,127.15,127.24,127.0,127.02,21837.0,127.15,127.24,127.0,127.02,21837.0
2021-08-25 15:00:00,126.99,127.05,126.85,126.85,27212.0,126.99,127.05,126.85,126.85,27212.0
2021-08-25 15:30:00,126.86,127.08,126.7,126.91,105421.0,126.86,127.08,126.7,126.91,105421.0
2021-08-26 09:30:00,126.69,126.7,125.92,125.97,42428.0,126.69,126.7,125.92,125.97,42428.0
2021-08-26 10:00:00,125.9,126.5,125.8,126.5,47546.0,125.9,126.5,125.8,126.5,47546.0
2021-08-26 10:30:00,126.53,126.82,126.09,126.74,34850.0,126.53,126.82,126.09,126.74,34850.0
2021-08-26 11:00:00,126.75,126.92,126.43,126.83,24234.0,126.75,126.92,126.43,126.83,24234.0
2021-08-26 11:30:00,126.8,126.8,126.61,126.79,20719.0,126.8,126.8,126.61,126.79,20719.0
2021-08-26 12:00:00,126.8,126.98,126.77,126.77,21638.0,126.8,126.98,126.77,126.77,21638.0
2021-08-26 12:30:00,126.77,126.87,126.52,126.67,16175.0,126.77,126.87,126.52,126.67,16175.0
2021-08-26 13:00:00,126.67,126.83,126.65,126.75,14846.0,126.67,126.83,126.65,126.75,14846.0
2021-08-26 13:30:00,126.77,126.81,126.67,126.78,15371.0,126.77,126.81,126.67,126.78,15371.0
2021-08-26 14:00:00,126.8,126.8,126.57,126.62,13283.0,126.8,126.8,126.57,126.62,13283.0
2021-08-26 14:30:00,126.6,126.79,126.6,126.76,24335.0,126.6,126.79,126.6,126.76,24335.0
2021-08-26 15:00:00,126.74,126.75,126.48,126.51,26125.0,126.74,126.75,126.48,126.51,26125.0
2021-08-26 15:30:00,126.5,126.55,126.05,126.2,127813.0,126.5,126.55,126.05,126.2,127813.0
2021-08-27 09:30:00,126.21,126.35,125.74,125.95,38010.0,126.21,126.35,125.74,125.95,38010.0
2021-08-27 10:00:00,125.93,127.13,125.93,126.8,45753.0,125.93,127.13,125.93,126.8,45753.0
2021-08-27 10:30:00,126.76,126.83,126.4,126.41,17968.0,126.76,126.83,126.4,126.41,17968.0
2021-08-27 11:00:00,126.41,126.51,126.3,126.4,26404.0,126.41,126.51,126.3,126.4,26404.0
2021-08-27 11:30:00,126.38,126.75,126.34,126.71,19052.0,126.38,126.75,126.34,126.71,19052.0
2021-08-27 12:00:00,126.67,126.71,126.48,126.59,18067.0,126.67,126.71,126.48,126.59,18067.0
2021-08-27 12:30:00,126.59,126.95,126.56,126.95,28020.0,126.59,126.95,126.56,126.95,28020.0
2021-08-27 13:00:00,126.98,126.99,126.49,126.71,25075.0,126.98,126.99,126.49,126.71,25075.0
2021-08-27 13:30:00,126.72,126.81,126.68,126.76,17030.0,126.72,126.81,126.68,126.76,17030.0
2021-08-27 14:00:00,126.75,127.08,126.71,127.05,14882.0,126.75,127.08,126.71,127.05,14882.0
2021-08-27 14:30:00,127.04,127.08,126.95,127.0,10872.0,127.04,127.08,126.95,127.0,10872.0
2021-08-27 15:00:00,127.05,127.09,126.91,127.0,19379.0,127.05,127.09,126.91,127.0,19379.0
2021-08-27 15:30:00,126.97,127.02,126.67,126.68,36825.0,126.97,127.02,126.67,126.68,36825.0
2021-08-30 09:30:00,126.39,127.31,126.07,126.95,31064.0,126.39,127.31,126.07,126.95,31064.0
2021-08-30 10:00:00,126.92,127.42,126.8,127.22,14445.0,126.92,127.42,126.8,127.22,14445.0
2021-08-30 10:30:00,127.28,127.4,127.16,127.32,11275.0,127.28,127.4,127.16,127.32,11275.0
2021-08-30 11:00:00,127.23,127.3,126.81,127.07,25842.0,127.23,127.3,126.81,127.07,25842.0
2021-08-30 11:30:00,127.12,127.12,126.64,126.64,12848.0,127.12,127.12,126.64,126.64,12848.0
2021-08-30 12:00:00,126.62,126.79,126.56,126.68,13559.0,126.62,126.79,126.56,126.68,13559.0
2021-08-30 12:30:00,126.64,126.78,126.53,126.72,10935.0,126.64,126.78,126.53,126.72,10935.0
2021-08-30 13:00:00,126.71,126.89,126.63,126.79,12252.0,126.71,126.89,126.63,126.79,12252.0
2021-08-30 13:30:00,126.81,127.04,126.79,127.02,12955.0,126.81,127.04,126.79,127.02,12955.0
2021-08-30 14:00:00,127.0,127.0,126.75,126.86,11543.0,127.0,127.0,126.75,126.86,11543.0
2021-08-30 14:30:00,126.89,126.9,126.61,126.72,13775.0,126.89,126.9,126.61,126.72,13775.0
2021-08-30 15:00:00,126.72,126.77,126.64,126.69,14736.0,126.72,126.77,126.64,126.69,14736.0
2021-08-30 15:30:00,126.67,126.74,126.55,126.63,41342.0,126.67,126.74,126.55,126.63,41342.0
2021-08-31 09:30:00,126.99,127.44,126.39,127.38,27851.0,126.99,127.44,126.39,127.38,27851.0
2021-08-31 10:00:00,127.45,127.75,127.25,127.3,28512.0,127.45,127.75,127.25,127.3,28512.0
2021-08-31 10:30:00,127.27,127.43,126.72,126.73,23250.0,127.27,127.43,126.72,126.73,23250.0
2021-08-31 11:00:00,126.77,126.78,126.58,126.59,14010.0,126.77,126.78,126.58,126.59,14010.0
2021-08-31 11:30:00,126.58,126.75,126.52,126.55,15850.0,126.58,126.75,126.52,126.55,15850.0
2021-08-31 12:00:00,126.55,126.57,125.6,125.76,20809.0,126.55,126.57,125.6,125.76,20809.0
2021-08-31 12:30:00,125.71,125.98,125.65,125.8,22934.0,125.71,125.98,125.65,125.8,22934.0
2021-08-31 13:00:00,125.84,125.85,125.41,125.62,19315.0,125.84,125.85,125.41,125.62,19315.0
2021-08-31 13:30:00,125.63,125.63,125.23,125.5,20430.0,125.63,125.63,125.23,125.5,20430.0
2021-08-31 14:00:00,125.45,125.73,125.37,125.6,26244.0,125.45,125.73,125.37,125.6,26244.0
2021-08-31 14:30:00,125.6,125.77,125.58,125.64,14934.0,125.6,125.77,125.58,125.64,14934.0
2021-08-31 15:00:00,125.65,125.7,125.47,125.56,23551.0,125.65,125.7,125.47,125.56,23551.0
2021-08-31 15:30:00,125.58,125.83,125.39,125.59,96961.0,125.58,125.83,125.39,125.59,96961.0
2021-09-01 09:30:00,125.76,126.09,123.49,124.62,96265.0,125.76,126.09,123.49,124.62,96265.0
2021-09-01 10:00:00,124.42,125.09,124.39,124.94,23670.0,124.42,125.09,124.39,124.94,23670.0
2021-09-01 10:30:00,124.95,125.74,124.83,125.24,33700.0,124.95,125.74,124.83,125.24,33700.0
2021-09-01 11:00:00,125.27,125.52,125.01,125.13,22150.0,125.27,125.52,125.01,125.13,22150.0
2021-09-01 11:30:00,125.13,125.41,125.13,125.17,13268.0,125.13,125.41,125.13,125.17,13268.0
2021-09-01 12:00:00,125.21,125.28,125.12,125.21,13751.0,125.21,125.28,125.12,125.21,13751.0
2021-09-01 12:30:00,125.19,125.54,125.19,125.52,5304.0,125.19,125.54,125.19,125.52,5304.0
2021-09-01 13:00:00,125.53,125.84,125.5,125.84,9548.0,125.53,125.84,125.5,125.84,9548.0
2021-09-01 13:30:00,125.82,125.96,125.72,125.81,10396.0,125.82,125.96,125.72,125.81,10396.0
2021-09-01 14:00:00,125.8,125.87,125.58,125.83,7714.0,125.8,125.87,125.58,125.83,7714.0
2021-09-01 14:30:00,125.79,125.88,125.65,125.76,9449.0,125.79,125.88,125.65,125.76,9449.0
2021-09-01 15:00:00,125.72,125.74,125.51,125.51,11583.0,125.72,125.74,125.51,125.51,11583.0
2021-09-01 15:30:00,125.51,125.56,125.05,125.09,60393.0,125.51,125.56,125.05,125.09,60393.0
2021-09-02 09:30:00,125.33,126.08,124.89,125.88,29924.0,125.33,126.08,124.89,125.88,29924.0
2021-09-02 10:00:00,125.84,125.87,125.25,125.29,22155.0,125.84,125.87,125.25,125.29,22155.0
2021-09-02 10:30:00,125.33,125.41,124.72,124.85,14203.0,125.33,125.41,124.72,124.85,14203.0
2021-09-02 11:00:00,124.87,124.87,124.41,124.57,24346.0,124.87,124.87,124.41,124.57,24346.0
2021-09-02 11:30:00,124.56,124.83,124.3,124.35,22033.0,124.56,124.83,124.3,124.35,22033.0
2021-09-02 12:00:00,124.36,124.6,124.34,124.53,16528.0,124.36,124.6,124.34,124.53,16528.0
2021-09-02 12:30:00,124.52,124.64,124.38,124.39,10000.0,124.52,124.64,124.38,124.39,10000.0
2021-09-02 13:00:00,124.4,124.52,124.26,124.32,10032.0,124.4,124.52,124.26,124.32,10032.0
2021-09-02 13:30:00,124.31,124.34,124.19,124.26,12123.0,124.31,124.34,124.19,124.26,12123.0
2021-09-02 14:00:00,124.3,124.81,124.22,124.68,13029.0,124.3,124.81,124.22,124.68,13029.0
2021-09-02 14:30:00,124.67,124.81,124.58,124.76,14517.0,124.67,124.81,124.58,124.76,14517.0
2021-09-02 15:00:00,124.79,124.94,124.66,124.91,14152.0,124.79,124.94,124.66,124.91,14152.0
2021-09-02 15:30:00,124.92,125.32,124.88,125.27,60018.0,124.92,125.32,124.88,125.27,60018.0
2021-09-03 09:30:00,125.08,125.36,124.51,124.52,29265.0,125.08,125.36,124.51,124.52,29265.0
2021-09-03 10:00:00,124.59,124.95,124.05,124.36,39115.0,124.59,124.95,124.05,124.36,39115.0
2021-09-03 10:30:00,124.35,124.42,124.15,124.23,21198.0,124.35,124.42,124.15,124.23,21198.0
2021-09-03 11:00:00,124.19,124.72,124.1,124.36,13792.0,124.19,124.72,124.1,124.36,13792.0
2021-09-03 11:30:00,124.33,124.41,124.17,124.29,16080.0,124.33,124.41,124.17,124.29,16080.0
2021-09-03 12:00:00,124.3,124.4,124.12,124.2,13940.0,124.3,124.4,124.12,124.2,13940.0
2021-09-03 12:30:00,124.18,124.29,124.15,124.21,13297.0,124.18,124.29,124.15,124.21,13297.0
2021-09-03 13:00:00,124.21,124.6,124.21,124.54,10927.0,124.21,124.6,124.21,124.54,10927.0
2021-09-03 13:30:00,124.57,124.71,124.56,124.7,17752.0,124.57,124.71,124.56,124.7,17752.0
2021-09-03 14:00:00,124.71,124.71,124.44,124.45,10495.0,124.71,124.71,124.44,124.45,10495.0
2021-09-03 14:30:00,124.46,124.56,124.27,124.4,12062.0,124.46,124.56,124.27,124.4,12062.0
2021-09-03 15:00:00,124.41,124.49,124.15,124.33,64649.0,124.41,124.49,124.15,124.33,64649.0
2021-09-03 15:30:00,124.37,124.5,124.22,124.32,69983.0,124.37,124.5,124.22,124.32,69983.0
2021-09-07 09:30:00,124.03,124.03,122.0,122.1,37743.0,124.03,124.03,122.0,122.1,37743.0
2021-09-07 10:00:00,122.22,122.3,121.59,122.09,34136.0,122.22,122.3,121.59,122.09,34136.0
2021-09-07 10:30:00,122.08,122.84,122.0,122.69,16721.0,122.08,122.84,122.0,122.69,16721.0
2021-09-07 11:00:00,122.72,123.17,122.72,122.92,18050.0,122.72,123.17,122.72,122.92,18050.0
2021-09-07 11:30:00,122.82,122.82,122.52,122.59,12183.0,122.82,122.82,122.52,122.59,12183.0
2021-09-07 12:00:00,122.55,122.56,122.25,122.33,12767.0,122.55,122.56,122.25,122.33,12767.0
2021-09-07 12:30:00,122.4,122.54,122.35,122.46,10419.0,122.4,122.54,122.35,122.46,10419.0
2021-09-07 13:00:00,122.57,122.73,122.49,122.57,10217.0,122.57,122.73,122.49,122.57,10217.0
2021-09-07 13:30:00,122.6,122.71,122.49,122.61,22543.0,122.6,122.71,122.49,122.61,22543.0
2021-09-07 14:00:00,122.65,122.98,122.65,122.75,33709.0,122.65,122.98,122.65,122.75,33709.0
2021-09-07 14:30:00,122.75,122.77,122.57,122.58,21382.0,122.75,122.77,122.57,122.58,21382.0
2021-09-07 15:00:00,122.57,122.71,122.49,122.57,25047.0,122.57,122.71,122.49,122.57,25047.0
2021-09-07 15:30:00,122.57,122.97,122.42,122.79,99985.0,122.57,122.97,122.42,122.79,99985.0
2021-09-08 09:30:00,123.29,124.83,122.87,124.54,69921.0,123.29,124.83,122.87,124.54,69921.0
2021-09-08 10:00:00,124.52,124.66,123.77,123.9,31195.0,124.52,124.66,123.77,123.9,31195.0
2021-09-08 10:30:00,123.87,124.55,123.68,124.43,49662.0,123.87,124.55,123.68,124.43,49662.0
2021-09-08 11:00:00,124.44,124.65,124.05,124.2,54205.0,124.44,124.65,124.05,124.2,54205.0
2021-09-08 11:30:00,124.16,124.49,124.03,124.3,41345.0,124.16,124.49,124.03,124.3,41345.0
2021-09-08 12:00:00,124.34,124.61,124.32,124.5,53806.0,124.34,124.61,124.32,124.5,53806.0
2021-09-08 12:30:00,124.48,124.49,124.18,124.18,21721.0,124.48,124.49,124.18,124.18,21721.0
2021-09-08 13:00:00,124.12,124.21,123.73,123.78,29242.0,124.12,124.21,123.73,123.78,29242.0
2021-09-08 13:30:00,123.8,123.89,123.31,123.46,30303.0,123.8,123.89,123.31,123.46,30303.0
2021-09-08 14:00:00,123.47,123.61,123.46,123.5,27256.0,123.47,123.61,123.46,123.5,27256.0
2021-09-08 14:30:00,123.47,123.47,123.34,123.4,28709.0,123.47,123.47,123.34,123.4,28709.0
2021-09-08 15:00:00,123.4,123.58,123.29,123.58,38373.0,123.4,123.58,123.29,123.58,38373.0
2021-09-08 15:30:00,123.56,123.95,123.06,123.88,136654.0,123.56,123.95,123.06,123.88,136654.0
2021-09-09 09:30:00,123.95,124.82,123.77,124.07,57389.0,123.95,124.82,123.77,124.07,57389.0
2021-09-09 10:00:00,124.18,124.45,123.89,124.03,39619.0,124.18,124.45,123.89,124.03,39619.0
2021-09-09 10:30:00,124.01,124.2,123.86,124.09,31028.0,124.01,124.2,123.86,124.09,31028.0
2021-09-09 11:00:00,124.12,124.15,123.66,123.72,30296.0,124.12,124.15,123.66,123.72,30296.0
2021-09-09 11:30:00,123.71,123.76,123.24,123.24,40363.0,123.71,123.76,123.24,123.24,40363.0
2021-09-09 12:00:00,123.23,123.26,122.6,122.67,28374.0,123.23,123.26,122.6,122.67,28374.0
2021-09-09 12:30:00,122.69,122.8,122.57,122.65,19719.0,122.69,122.8,122.57,122.65,19719.0
2021-09-09 13:00:00,122.64,122.88,122.6,122.62,23000.0,122.64,122.88,122.6,122.62,23000.0
2021-09-09 13:30:00,122.62,122.64,122.47,122.55,20444.0,122.62,122.64,122.47,122.55,20444.0
2021-09-09 14:00:00,122.54,122.95,122.48,122.93,64272.0,122.54,122.95,122.48,122.93,64272.0
2021-09-09 14:30:00,122.9,123.31,122.84,123.31,23883.0,122.9,123.31,122.84,123.31,23883.0
2021-09-09 15:00:00,123.28,123.3,122.85,122.85,29237.0,123.28,123.3,122.85,122.85,29237.0
2021-09-09 15:30:00,122.87,123.07,122.26,122.34,116577.0,122.87,123.07,122.26,122.34,116577.0
2021-09-10 09:30:00,122.23,122.89,122.01,122.24,78993.0,122.23,122.89,122.01,122.24,78993.0
2021-09-10 10:00:00,122.09,122.45,121.91,121.97,59694.0,122.09,122.45,121.91,121.97,59694.0
2021-09-10 10:30:00,121.95,122.07,121.45,121.85,27126.0,121.95,122.07,121.45,121.85,27126.0
2021-09-10 11:00:00,121.89,122.06,121.73,121.86,17251.0,121.89,122.06,121.73,121.86,17251.0
2021-09-10 11:30:00,121.87,122.03,121.68,121.71,21734.0,121.87,122.03,121.68,121.71,21734.0
2021-09-10 12:00:00,121.72,121.85,121.68,121.71,24785.0,121.72,121.85,121.68,121.71,24785.0
2021-09-10 12:30:00,121.72,122.33,121.72,122.21,28845.0,121.72,122.33,121.72,122.21,28845.0
2021-09-10 13:00:00,122.21,122.21,121.84,121.91,21467.0,122.21,122.21,121.84,121.91,21467.0
2021-09-10 13:30:00,121.91,122.05,121.87,121.89,21726.0,121.91,122.05,121.87,121.89,21726.0
2021-09-10 14:00:00,121.9,122.06,121.84,121.92,23947.0,121.9,122.06,121.84,121.92,23947.0
2021-09-10 14:30:00,121.94,122.01,121.72,121.72,48326.0,121.94,122.01,121.72,121.72,48326.0
2021-09-10 15:00:00,121.75,121.83,121.55,121.76,39230.0,121.75,121.83,121.55,121.76,39230.0
2021-09-10 15:30:00,121.76,121.76,121.02,121.1,85448.0,121.76,121.76,121.02,121.1,85448.0
2021-09-13 09:30:00,119.69,119.81,117.61,117.99,133949.0,119.69,119.81,117.61,117.99,133949.0
2021-09-13 10:00:00,118.03,118.75,117.93,118.32,153283.0,118.03,118.75,117.93,118.32,153283.0
2021-09-13 10:30:00,118.22,118.94,118.11,118.94,67311.0,118.22,118.94,118.11,118.94,67311.0
2021-09-13 11:00:00,118.91,119.05,118.72,118.82,59843.0,118.91,119.05,118.72,118.82,59843.0
2021-09-13 11:30:00,118.83,118.86,118.23,118.34,54290.0,118.83,118.86,118.23,118.34,54290.0
2021-09-13 12:00:00,118.34,118.57,118.27,118.48,23056.0,118.34,118.57,118.27,118.48,23056.0
2021-09-13 12:30:00,118.48,118.52,118.07,118.24,32020.0,118.48,118.52,118.07,118.24,32020.0
2021-09-13 13:00:00,118.2,118.53,118.07,118.53,37763.0,118.2,118.53,118.07,118.53,37763.0
2021-09-13 13:30:00,118.56,118.7,118.39,118.4,17129.0,118.56,118.7,118.39,118.4,17129.0
2021-09-13 14:00:00,118.4,118.5,118.04,118.06,17507.0,118.4,118.5,118.04,118.06,17507.0
2021-09-13 14:30:00,118.04,118.36,118.02,118.26,38211.0,118.04,118.36,118.02,118.26,38211.0
2021-09-13 15:00:00,118.25,118.49,118.11,118.46,35166.0,118.25,118.49,118.11,118.46,35166.0
2021-09-13 15:30:00,118.46,118.52,117.87,118.22,216923.0,118.46,118.52,117.87,118.22,216923.0
2021-09-14 09:30:00,118.04,118.51,117.1,117.51,52470.0,118.04,118.51,117.1,117.51,52470.0
2021-09-14 10:00:00,117.73,117.73,117.0,117.44,50331.0,117.73,117.73,117.0,117.44,50331.0
2021-09-14 10:30:00,117.41,117.61,117.02,117.27,20030.0,117.41,117.61,117.02,117.27,20030.0
2021-09-14 11:00:00,117.37,117.46,117.09,117.23,15561.0,117.37,117.46,117.09,117.23,15561.0
2021-09-14 11:30:00,117.28,117.38,117.13,117.18,16550.0,117.28,117.38,117.13,117.18,16550.0
2021-09-14 12:00:00,117.19,117.21,116.9,116.96,16524.0,117.19,117.21,116.9,116.96,16524.0
2021-09-14 12:30:00,116.94,117.01,116.67,116.71,17070.0,116.94,117.01,116.67,116.71,17070.0
2021-09-14 13:00:00,116.69,116.77,116.45,116.49,11405.0,116.69,116.77,116.45,116.49,11405.0
2021-09-14 13:30:00,116.46,116.78,116.46,116.7,19933.0,116.46,116.78,116.46,116.7,19933.0
2021-09-14 14:00:00,116.71,116.79,116.58,116.58,10410.0,116.71,116.79,116.58,116.58,10410.0
2021-09-14 14:30:00,116.54,116.61,116.37,116.53,19981.0,116.54,116.61,116.37,116.53,19981.0
2021-09-14 15:00:00,116.54,116.56,116.26,116.39,22594.0,116.54,116.56,116.26,116.39,22594.0
2021-09-14 15:30:00,116.39,116.59,116.12,116.39,64735.0,116.39,116.59,116.12,116.39,64735.0
2021-09-15 09:30:00,116.51,117.71,116.51,117.67,43800.0,116.51,117.71,116.51,117.67,43800.0
2021-09-15 10:00:00,117.64,118.07,117.64,117.97,32735.0,117.64,118.07,117.64,117.97,32735.0
2021-09-15 10:30:00,118.07,118.65,118.01,118.48,37089.0,118.07,118.65,118.01,118.48,37089.0
2021-09-15 11:00:00,118.54,118.54,117.85,117.85,41436.0,118.54,118.54,117.85,117.85,41436.0
2021-09-15 11:30:00,117.8,117.8,117.35,117.55,18411.0,117.8,117.8,117.35,117.55,18411.0
2021-09-15 12:00:00,117.5,117.81,117.45,117.78,16760.0,117.5,117.81,117.45,117.78,16760.0
2021-09-15 12:30:00,117.78,117.97,117.64,117.93,21046.0,117.78,117.97,117.64,117.93,21046.0
2021-09-15 13:00:00,117.97,118.05,117.88,117.98,12100.0,117.97,118.05,117.88,117.98,12100.0
2021-09-15 13:30:00,117.98,118.07,117.89,117.98,11437.0,117.98,118.07,117.89,117.98,11437.0
2021-09-15 14:00:00,117.97,118.01,117.69,117.85,30103.0,117.97,118.01,117.69,117.85,30103.0
2021-09-15 14:30:00,117.9,118.1,117.76,118.1,25658.0,117.9,118.1,117.76,118.1,25658.0
2021-09-15 15:00:00,118.07,118.29,117.91,117.98,29917.0,118.07,118.29,117.91,117.98,29917.0
2021-09-15 15:30:00,117.97,117.97,117.39,117.48,107978.0,117.97,117.97,117.39,117.48,107978.0
2021-09-16 09:30:00,117.32,117.85,117.18,117.56,26325.0,117.32,117.85,117.18,117.56,26325.0
2021-09-16 10:00:00,117.45,117.45,117.09,117.31,27638.0,117.45,117.45,117.09,117.31,27638.0
2021-09-16 10:30:00,117.29,117.5,117.19,117.37,21324.0,117.29,117.5,117.19,117.37,21324.0
2021-09-16 11:00:00,117.36,117.62,117.36,117.61,38459.0,117.36,117.62,117.36,117.61,38459.0
2021-09-16 11:30:00,117.61,117.61,117.32,117.41,22051.0,117.61,117.61,117.32,117.41,22051.0
2021-09-16 12:00:00,117.44,117.45,117.26,117.3,11419.0,117.44,117.45,117.26,117.3,11419.0
2021-09-16 12:30:00,117.32,117.49,117.23,117.31,19463.0,117.32,117.49,117.23,117.31,19463.0
2021-09-16 13:00:00,117.3,117.41,117.11,117.41,20467.0,117.3,117.41,117.11,117.41,20467.0
2021-09-16 13:30:00,117.38,117.43,117.26,117.43,16547.0,117.38,117.43,117.26,117.43,16547.0
2021-09-16 14:00:00,117.45,117.57,117.41,117.45,18625.0,117.45,117.57,117.41,117.45,18625.0
2021-09-16 14:30:00,117.45,117.57,117.42,117.51,18717.0,117.45,117.57,117.42,117.51,18717.0
2021-09-16 15:00:00,117.52,117.67,117.48,117.48,40798.0,117.52,117.67,117.48,117.48,40798.0
2021-09-16 15:30:00,117.49,117.64,117.39,117.45,105957.0,117.49,117.64,117.39,117.45,105957.0
2021-09-17 09:30:00,117.01,117.72,116.82,116.97,92565.0,117.01,117.72,116.82,116.97,92565.0
2021-09-17 10:00:00,117.05,117.52,116.85,117.47,26394.0,117.05,117.52,116.85,117.47,26394.0
2021-09-17 10:30:00,117.5,117.57,117.27,117.33,33284.0,117.5,117.57,117.27,117.33,33284.0
2021-09-17 11:00:00,117.33,117.36,117.18,117.26,23602.0,117.33,117.36,117.18,117.26,23602.0
2021-09-17 11:30:00,117.25,117.73,117.09,117.73,26112.0,117.25,117.73,117.09,117.73,26112.0
2021-09-17 12:00:00,117.72,117.95,117.67,117.8,37969.0,117.72,117.95,117.67,117.8,37969.0
2021-09-17 12:30:00,117.85,117.99,117.78,117.87,21855.0,117.85,117.99,117.78,117.87,21855.0
2021-09-17 13:00:00,117.85,117.85,117.55,117.56,15558.0,117.85,117.85,117.55,117.56,15558.0
2021-09-17 13:30:00,117.62,117.77,117.47,117.53,11463.0,117.62,117.77,117.47,117.53,11463.0
2021-09-17 14:00:00,117.55,117.56,117.32,117.32,18759.0,117.55,117.56,117.32,117.32,18759.0
2021-09-17 14:30:00,117.31,117.46,117.2,117.33,15336.0,117.31,117.46,117.2,117.33,15336.0
2021-09-17 15:00:00,117.36,117.46,117.2,117.27,20943.0,117.36,117.46,117.2,117.27,20943.0
2021-09-17 15:30:00,117.29,117.74,116.94,117.35,128434.0,117.29,117.74,116.94,117.35,128434.0
2021-09-20 09:30:00,116.4,116.82,115.63,116.31,53802.0,116.4,116.82,115.63,116.31,53802.0
2021-09-20 10:00:00,116.3,116.5,116.03,116.22,34428.0,116.3,116.5,116.03,116.22,34428.0
2021-09-20 10:30:00,116.16,116.29,115.82,116.07,23463.0,116.16,116.29,115.82,116.07,23463.0
2021-09-20 11:00:00,116.07,116.14,115.8,116.04,18017.0,116.07,116.14,115.8,116.04,18017.0
2021-09-20 11:30:00,116.04,116.05,115.53,115.58,98776.0,116.04,116.05,115.53,115.58,98776.0
2021-09-20 12:00:00,115.57,115.67,114.83,114.99,77154.0,115.57,115.67,114.83,114.99,77154.0
2021-09-20 12:30:00,114.98,115.12,114.68,114.68,23298.0,114.98,115.12,114.68,114.68,23298.0
2021-09-20 13:00:00,114.72,114.89,114.44,114.89,20079.0,114.72,114.89,114.44,114.89,20079.0
2021-09-20 13:30:00,114.86,115.07,114.8,114.95,18266.0,114.86,115.07,114.8,114.95,18266.0
2021-09-20 14:00:00,114.92,114.95,114.29,114.41,21464.0,114.92,114.95,114.29,114.41,21464.0
2021-09-20 14:30:00,114.45,114.51,114.14,114.25,12872.0,114.45,114.51,114.14,114.25,12872.0
2021-09-20 15:00:00,114.2,114.42,113.99,114.35,26800.0,114.2,114.42,113.99,114.35,26800.0
2021-09-20 15:30:00,114.41,114.86,114.21,114.79,80871.0,114.41,114.86,114.21,114.79,80871.0
2021-09-21 09:30:00,115.11,115.7,114.61,115.51,42190.0,115.11,115.7,114.61,115.51,42190.0
2021-09-21 10:00:00,115.57,115.61,114.35,114.6,20959.0,115.57,115.61,114.35,114.6,20959.0
2021-09-21 10:30:00,114.59,114.59,113.98,114.06,43133.0,114.59,114.59,113.98,114.06,43133.0
2021-09-21 11:00:00,114.06,114.24,113.73,114.01,27003.0,114.06,114.24,113.73,114.01,27003.0
2021-09-21 11:30:00,114.06,114.26,113.95,114.16,12356.0,114.06,114.26,113.95,114.16,12356.0
2021-09-21 12:00:00,114.17,114.56,114.12,114.19,18891.0,114.17,114.56,114.12,114.19,18891.0
2021-09-21 12:30:00,114.13,114.19,113.86,113.86,27545.0,114.13,114.19,113.86,113.86,27545.0
2021-09-21 13:00:00,113.85,113.86,113.52,113.6,16769.0,113.85,113.86,113.52,113.6,16769.0
2021-09-21 13:30:00,113.54,113.62,113.24,113.34,16009.0,113.54,113.62,113.24,113.34,16009.0
2021-09-21 14:00:00,113.34,113.46,113.08,113.16,15345.0,113.34,113.46,113.08,113.16,15345.0
2021-09-21 14:30:00,113.16,113.53,113.14,113.32,14853.0,113.16,113.53,113.14,113.32,14853.0
2021-09-21 15:00:00,113.34,113.51,113.23,113.31,20107.0,113.34,113.51,113.23,113.31,20107.0
2021-09-21 15:30:00,113.37,113.38,112.69,113.03,178657.0,113.37,113.38,112.69,113.03,178657.0
2021-09-22 09:30:00,113.03,114.28,113.03,113.63,52470.0,113.03,114.28,113.03,113.63,52470.0
2021-09-22 10:00:00,113.82,114.11,113.67,113.85,20151.0,113.82,114.11,113.67,113.85,20151.0
2021-09-22 10:30:00,113.95,114.35,113.92,114.23,19461.0,113.95,114.35,113.92,114.23,19461.0
2021-09-22 11:00:00,114.17,114.35,114.15,114.2,64768.0,114.17,114.35,114.15,114.2,64768.0
2021-09-22 11:30:00,114.23,114.45,114.07,114.25,61701.0,114.23,114.45,114.07,114.25,61701.0
2021-09-22 12:00:00,114.25,114.25,113.98,114.1,56435.0,114.25,114.25,113.98,114.1,56435.0
2021-09-22 12:30:00,114.06,114.2,113.94,114.13,36041.0,114.06,114.2,113.94,114.13,36041.0
2021-09-22 13:00:00,114.09,114.12,113.85,113.92,12546.0,114.09,114.12,113.85,113.92,12546.0
2021-09-22 13:30:00,113.9,113.94,113.62,113.79,17672.0,113.9,113.94,113.62,113.79,17672.0
2021-09-22 14:00:00,113.78,114.15,113.52,113.82,17352.0,113.78,114.15,113.52,113.82,17352.0
2021-09-22 14:30:00,113.83,113.86,113.38,113.47,21017.0,113.83,113.86,113.38,113.47,21017.0
2021-09-22 15:00:00,113.42,114.01,113.41,113.89,22377.0,113.42,114.01,113.41,113.89,22377.0
2021-09-22 15:30:00,113.89,114.28,113.84,114.25,139819.0,113.89,114.28,113.84,114.25,139819.0
2021-09-23 09:30:00,114.65,115.87,114.63,115.68,20870.0,114.65,115.87,114.63,115.68,20870.0
2021-09-23 10:00:00,115.69,115.9,115.5,115.63,23193.0,115.69,115.9,115.5,115.63,23193.0
2021-09-23 10:30:00,115.76,115.77,115.39,115.43,15049.0,115.76,115.77,115.39,115.43,15049.0
2021-09-23 11:00:00,115.4,115.4,114.98,115.15,34211.0,115.4,115.4,114.98,115.15,34211.0
2021-09-23 11:30:00,115.17,115.52,115.13,115.51,15589.0,115.17,115.52,115.13,115.51,15589.0
2021-09-23 12:00:00,115.52,115.8,115.5,115.79,20712.0,115.52,115.8,115.5,115.79,20712.0
2021-09-23 12:30:00,115.78,116.15,115.76,116.06,27505.0,115.78,116.15,115.76,116.06,27505.0
2021-09-23 13:00:00,116.06,116.15,115.93,115.94,18768.0,116.06,116.15,115.93,115.94,18768.0
2021-09-23 13:30:00,115.96,116.21,115.93,116.13,20264.0,115.96,116.21,115.93,116.13,20264.0
2021-09-23 14:00:00,116.12,116.19,115.72,115.84,16737.0,116.12,116.19,115.72,115.84,16737.0
2021-09-23 14:30:00,115.82,115.88,115.66,115.85,20181.0,115.82,115.88,115.66,115.85,20181.0
2021-09-23 15:00:00,115.84,115.91,115.74,115.83,22588.0,115.84,115.91,115.74,115.83,22588.0
2021-09-23 15:30:00,115.83,115.83,115.49,115.57,92206.0,115.83,115.83,115.49,115.57,92206.0
2021-09-24 09:30:00,115.86,117.03,115.78,117.01,48006.0,115.86,117.03,115.78,117.01,48006.0
2021-09-24 10:00:00,117.05,117.56,117.05,117.22,42876.0,117.05,117.56,117.05,117.22,42876.0
2021-09-24 10:30:00,117.27,117.51,116.82,116.85,31908.0,117.27,117.51,116.82,116.85,31908.0
2021-09-24 11:00:00,116.85,117.66,116.83,117.22,45722.0,116.85,117.66,116.83,117.22,45722.0
2021-09-24 11:30:00,117.21,117.32,116.85,116.85,20478.0,117.21,117.32,116.85,116.85,20478.0
2021-09-24 12:00:00,116.81,116.81,116.39,116.57,23100.0,116.81,116.81,116.39,116.57,23100.0
2021-09-24 12:30:00,116.56,116.73,116.19,116.29,24583.0,116.56,116.73,116.19,116.29,24583.0
2021-09-24 13:00:00,116.32,116.6,116.29,116.58,18984.0,116.32,116.6,116.29,116.58,18984.0
2021-09-24 13:30:00,116.58,116.65,116.45,116.52,20502.0,116.58,116.65,116.45,116.52,20502.0
2021-09-24 14:00:00,116.54,117.05,116.54,117.03,22781.0,116.54,117.05,116.54,117.03,22781.0
2021-09-24 14:30:00,117.03,117.18,117.0,117.08,31794.0,117.03,117.18,117.0,117.08,31794.0
2021-09-24 15:00:00,117.07,117.31,116.88,117.17,34731.0,117.07,117.31,116.88,117.17,34731.0
2021-09-24 15:30:00,117.17,117.49,116.91,117.46,228084.0,117.17,117.49,116.91,117.46,228084.0
2021-09-27 09:30:00,117.08,117.35,116.24,116.99,32789.0,117.08,117.35,116.24,116.99,32789.0
2021-09-27 10:00:00,116.98,117.39,116.87,117.18,19485.0,116.98,117.39,116.87,117.18,19485.0
2021-09-27 10:30:00,117.18,117.59,117.03,117.03,44641.0,117.18,117.59,117.03,117.03,44641.0
2021-09-27 11:00:00,117.04,117.15,116.57,116.67,26802.0,117.04,117.15,116.57,116.67,26802.0
2021-09-27 11:30:00,116.66,116.73,116.19,116.25,31785.0,116.66,116.73,116.19,116.25,31785.0
2021-09-27 12:00:00,116.25,116.62,116.21,116.49,17293.0,116.25,116.62,116.21,116.49,17293.0
2021-09-27 12:30:00,116.48,116.48,116.18,116.3,37093.0,116.48,116.48,116.18,116.3,37093.0
2021-09-27 13:00:00,116.29,116.63,116.25,116.63,16652.0,116.29,116.63,116.25,116.63,16652.0
2021-09-27 13:30:00,116.63,116.68,116.47,116.54,20722.0,116.63,116.68,116.47,116.54,20722.0
2021-09-27 14:00:00,116.54,116.68,116.5,116.68,17427.0,116.54,116.68,116.5,116.68,17427.0
2021-09-27 14:30:00,116.68,116.93,116.57,116.89,19959.0,116.68,116.93,116.57,116.89,19959.0
2021-09-27 15:00:00,116.88,117.12,116.82,116.86,43447.0,116.88,117.12,116.82,116.86,43447.0
2021-09-27 15:30:00,116.86,116.89,116.57,116.71,100025.0,116.86,116.89,116.57,116.71,100025.0
2021-09-28 09:30:00,115.72,116.37,115.46,116.37,30625.0,115.72,116.37,115.46,116.37,30625.0
2021-09-28 10:00:00,116.27,116.27,115.56,115.94,27529.0,116.27,116.27,115.56,115.94,27529.0
2021-09-28 10:30:00,115.91,116.1,115.34,115.48,32860.0,115.91,116.1,115.34,115.48,32860.0
2021-09-28 11:00:00,115.57,115.63,115.17,115.2,21457.0,115.57,115.63,115.17,115.2,21457.0
2021-09-28 11:30:00,115.2,115.51,115.12,115.5,19253.0,115.2,115.51,115.12,115.5,19253.0
2021-09-28 12:00:00,115.51,115.54,115.22,115.46,23147.0,115.51,115.54,115.22,115.46,23147.0
2021-09-28 12:30:00,115.48,115.49,115.26,115.29,23323.0,115.48,115.49,115.26,115.29,23323.0
2021-09-28 13:00:00,115.3,115.76,115.24,115.7,22220.0,115.3,115.76,115.24,115.7,22220.0
2021-09-28 13:30:00,115.68,116.02,115.63,115.69,45135.0,115.68,116.02,115.63,115.69,45135.0
2021-09-28 14:00:00,115.65,115.92,115.54,115.92,27961.0,115.65,115.92,115.54,115.92,27961.0
2021-09-28 14:30:00,115.97,116.39,115.92,116.3,90243.0,115.97,116.39,115.92,116.3,90243.0
2021-09-28 15:00:00,116.26,116.46,116.05,116.29,78278.0,116.26,116.46,116.05,116.29,78278.0
2021-09-28 15:30:00,116.28,116.34,115.8,115.85,197262.0,116.28,116.34,115.8,115.85,197262.0
2021-09-29 09:30:00,115.91,116.74,115.78,116.12,42631.0,115.91,116.74,115.78,116.12,42631.0
2021-09-29 10:00:00,116.22,116.79,115.78,115.92,33551.0,116.22,116.79,115.78,115.92,33551.0
2021-09-29 10:30:00,115.84,116.23,115.56,116.12,37628.0,115.84,116.23,115.56,116.12,37628.0
2021-09-29 11:00:00,116.12,116.12,115.57,115.8,43233.0,116.12,116.12,115.57,115.8,43233.0
2021-09-29 11:30:00,115.84,115.94,115.63,115.94,18720.0,115.84,115.94,115.63,115.94,18720.0
2021-09-29 12:00:00,115.9,115.94,115.51,115.6,11338.0,115.9,115.94,115.51,115.6,11338.0
2021-09-29 12:30:00,115.66,115.79,115.55,115.73,14522.0,115.66,115.79,115.55,115.73,14522.0
2021-09-29 13:00:00,115.78,115.79,115.35,115.41,14855.0,115.78,115.79,115.35,115.41,14855.0
2021-09-29 13:30:00,115.4,115.48,115.26,115.4,9925.0,115.4,115.48,115.26,115.4,9925.0
2021-09-29 14:00:00,115.4,115.93,115.4,115.86,11263.0,115.4,115.93,115.4,115.86,11263.0
2021-09-29 14:30:00,115.9,115.95,115.66,115.78,22065.0,115.9,115.95,115.66,115.78,22065.0
2021-09-29 15:00:00,115.82,115.82,115.5,115.54,26455.0,115.82,115.82,115.5,115.54,26455.0
2021-09-29 15:30:00,115.57,115.63,114.81,114.97,142163.0,115.57,115.63,114.81,114.97,142163.0
2021-09-30 09:30:00,114.98,115.53,114.56,115.09,47573.0,114.98,115.53,114.56,115.09,47573.0
2021-09-30 10:00:00,114.95,115.2,114.73,114.89,30707.0,114.95,115.2,114.73,114.89,30707.0
2021-09-30 10:30:00,114.9,114.9,114.41,114.51,20985.0,114.9,114.9,114.41,114.51,20985.0
2021-09-30 11:00:00,114.47,114.61,114.28,114.37,19371.0,114.47,114.61,114.28,114.37,19371.0
2021-09-30 11:30:00,114.36,114.36,113.65,113.78,40155.0,114.36,114.36,113.65,113.78,40155.0
2021-09-30 12:00:00,113.75,113.99,113.41,113.43,52441.0,113.75,113.99,113.41,113.43,52441.0
2021-09-30 12:30:00,113.39,113.93,113.32,113.89,31242.0,113.39,113.93,113.32,113.89,31242.0
2021-09-30 13:00:00,113.86,114.11,113.48,113.53,31828.0,113.86,114.11,113.48,113.53,31828.0
2021-09-30 13:30:00,113.56,113.7,113.28,113.38,16651.0,113.56,113.7,113.28,113.38,16651.0
2021-09-30 14:00:00,113.36,113.76,113.36,113.6,20733.0,113.36,113.76,113.36,113.6,20733.0
2021-09-30 14:30:00,113.52,113.87,113.44,113.44,20992.0,113.52,113.87,113.44,113.44,20992.0
2021-09-30 15:00:00,113.44,113.8,113.36,113.62,36708.0,113.44,113.8,113.36,113.62,36708.0
2021-09-30 15:30:00,113.57,113.63,112.99,113.04,116339.0,113.57,113.63,112.99,113.04,116339.0
2021-10-01 09:30:00,113.32,114.42,112.7,113.01,41932.0,113.32,114.42,112.7,113.01,41932.0
2021-10-01 10:00:00,112.97,113.12,112.57,112.82,20721.0,112.97,113.12,112.57,112.82,20721.0
2021-10-01 10:30:00,112.71,113.23,112.71,113.17,20254.0,112.71,113.23,112.71,113.17,20254.0
2021-10-01 11:00:00,113.18,113.88,113.01,113.76,23421.0,113.18,113.88,113.01,113.76,23421.0
2021-10-01 11:30:00,113.71,114.13,113.65,114.08,23555.0,113.71,114.13,113.65,114.08,23555.0
2021-10-01 12:00:00,114.07,114.15,113.76,113.91,16605.0,114.07,114.15,113.76,113.91,16605.0
2021-10-01 12:30:00,113.88,113.88,113.58,113.75,11813.0,113.88,113.88,113.58,113.75,11813.0
2021-10-01 13:00:00,113.71,113.96,113.61,113.86,15185.0,113.71,113.96,113.61,113.86,15185.0
2021-10-01 13:30:00,113.86,114.19,113.81,113.84,17647.0,113.86,114.19,113.81,113.84,17647.0
2021-10-01 14:00:00,113.84,114.24,113.83,114.18,11472.0,113.84,114.24,113.83,114.18,11472.0
2021-10-01 14:30:00,114.19,114.52,114.19,114.42,19950.0,114.19,114.52,114.19,114.42,19950.0
2021-10-01 15:00:00,114.44,114.65,114.41,114.58,28675.0,114.44,114.65,114.41,114.58,28675.0
2021-10-01 15:30:00,114.58,114.59,113.93,114.02,129865.0,114.58,114.59,113.93,114.02,129865.0
2021-10-04 09:30:00,113.5,114.41,113.5,114.28,32773.0,113.5,114.41,113.5,114.28,32773.0
2021-10-04 10:00:00,114.21,114.56,114.12,114.3,40305.0,114.21,114.56,114.12,114.3,40305.0
2021-10-04 10:30:00,114.3,114.3,113.63,113.73,42922.0,114.3,114.3,113.63,113.73,42922.0
2021-10-04 11:00:00,113.67,114.07,113.56,113.65,37572.0,113.67,114.07,113.56,113.65,37572.0
2021-10-04 11:30:00,113.62,113.68,113.25,113.46,22736.0,113.62,113.68,113.25,113.46,22736.0
2021-10-04 12:00:00,113.39,113.68,113.36,113.52,14101.0,113.39,113.68,113.36,113.52,14101.0
2021-10-04 12:30:00,113.46,113.66,113.36,113.62,15931.0,113.46,113.66,113.36,113.62,15931.0
2021-10-04 13:00:00,113.58,113.96,113.44,113.82,26691.0,113.58,113.96,113.44,113.82,26691.0
2021-10-04 13:30:00,113.81,113.85,113.39,113.4,20343.0,113.81,113.85,113.39,113.4,20343.0
2021-10-04 14:00:00,113.4,113.73,113.4,113.61,18282.0,113.4,113.73,113.4,113.61,18282.0
2021-10-04 14:30:00,113.59,113.9,113.47,113.86,25226.0,113.59,113.9,113.47,113.86,25226.0
2021-10-04 15:00:00,113.88,114.03,113.44,113.52,33040.0,113.88,114.03,113.44,113.52,33040.0
2021-10-04 15:30:00,113.52,113.8,113.23,113.64,91458.0,113.52,113.8,113.23,113.64,91458.0
2021-10-05 09:30:00,113.18,113.49,112.79,113.17,87630.0,113.18,113.49,112.79,113.17,87630.0
2021-10-05 10:00:00,113.2,114.16,113.03,114.15,54826.0,113.2,114.16,113.03,114.15,54826.0
2021-10-05 10:30:00,114.4,114.4,113.99,114.11,37460.0,114.4,114.4,113.99,114.11,37460.0
2021-10-05 11:00:00,114.14,114.51,114.02,114.49,47877.0,114.14,114.51,114.02,114.49,47877.0
2021-10-05 11:30:00,114.43,114.43,113.65,113.73,25666.0,114.43,114.43,113.65,113.73,25666.0
2021-10-05 12:00:00,113.78,113.85,113.54,113.58,34684.0,113.78,113.85,113.54,113.58,34684.0
2021-10-05 12:30:00,113.61,113.65,113.31,113.55,26300.0,113.61,113.65,113.31,113.55,26300.0
2021-10-05 13:00:00,113.54,114.01,113.52,113.63,27216.0,113.54,114.01,113.52,113.63,27216.0
2021-10-05 13:30:00,113.67,114.2,113.67,114.11,24909.0,113.67,114.2,113.67,114.11,24909.0
2021-10-05 14:00:00,114.11,114.2,113.71,113.95,26962.0,114.11,114.2,113.71,113.95,26962.0
2021-10-05 14:30:00,114.0,114.1,113.93,114.05,31961.0,114.0,114.1,113.93,114.05,31961.0
2021-10-05 15:00:00,114.03,114.12,113.71,113.84,40214.0,114.03,114.12,113.71,113.84,40214.0
2021-10-05 15:30:00,113.82,113.98,113.55,113.72,117948.0,113.82,113.98,113.55,113.72,117948.0
2021-10-06 09:30:00,113.66,114.44,113.11,113.64,60323.0,113.66,114.44,113.11,113.64,60323.0
2021-10-06 10:00:00,113.44,114.14,112.75,113.94,43409.0,113.44,114.14,112.75,113.94,43409.0
2021-10-06 10:30:00,114.0,114.3,113.49,113.5,33275.0,114.0,114.3,113.49,113.5,33275.0
2021-10-06 11:00:00,113.5,113.82,113.17,113.19,29677.0,113.5,113.82,113.17,113.19,29677.0
2021-10-06 11:30:00,113.21,113.5,113.18,113.49,26899.0,113.21,113.5,113.18,113.49,26899.0
2021-10-06 12:00:00,113.5,113.5,113.32,113.5,29085.0,113.5,113.5,113.32,113.5,29085.0
2021-10-06 12:30:00,113.49,113.76,113.0,113.04,50415.0,113.49,113.76,113.0,113.04,50415.0
2021-10-06 13:00:00,113.03,113.44,112.91,113.43,39513.0,113.03,113.44,112.91,113.43,39513.0
2021-10-06 13:30:00,113.43,114.07,113.42,113.96,19286.0,113.43,114.07,113.42,113.96,19286.0
2021-10-06 14:00:00,114.03,114.51,114.02,114.5,18239.0,114.03,114.51,114.02,114.5,18239.0
2021-10-06 14:30:00,114.5,114.59,114.11,114.11,21137.0,114.5,114.59,114.11,114.11,21137.0
2021-10-06 15:00:00,114.16,114.41,114.05,114.15,26642.0,114.16,114.41,114.05,114.15,26642.0
2021-10-06 15:30:00,114.15,114.81,114.13,114.73,69141.0,114.15,114.81,114.13,114.73,69141.0
2021-10-07 09:30:00,114.75,116.39,114.75,116.21,48754.0,114.75,116.39,114.75,116.21,48754.0
2021-10-07 10:00:00,116.15,117.14,116.15,116.92,63561.0,116.15,117.14,116.15,116.92,63561.0
2021-10-07 10:30:00,116.98,117.35,116.9,117.28,34227.0,116.98,117.35,116.9,117.28,34227.0
2021-10-07 11:00:00,117.28,117.48,117.14,117.37,46726.0,117.28,117.48,117.14,117.37,46726.0
2021-10-07 11:30:00,117.32,117.7,117.2,117.55,27558.0,117.32,117.7,117.2,117.55,27558.0
2021-10-07 12:00:00,117.62,117.69,117.31,117.48,17000.0,117.62,117.69,117.31,117.48,17000.0
2021-10-07 12:30:00,117.48,117.64,117.41,117.58,20466.0,117.48,117.64,117.41,117.58,20466.0
2021-10-07 13:00:00,117.59,117.63,117.47,117.51,15755.0,117.59,117.63,117.47,117.51,15755.0
2021-10-07 13:30:00,117.52,117.64,117.46,117.56,23866.0,117.52,117.64,117.46,117.56,23866.0
2021-10-07 14:00:00,117.58,117.61,117.36,117.39,17407.0,117.58,117.61,117.36,117.39,17407.0
2021-10-07 14:30:00,117.36,117.36,117.06,117.07,10852.0,117.36,117.36,117.06,117.07,10852.0
2021-10-07 15:00:00,117.03,117.33,117.02,117.19,20574.0,117.03,117.33,117.02,117.19,20574.0
2021-10-07 15:30:00,117.21,117.3,116.65,116.85,68957.0,117.21,117.3,116.65,116.85,68957.0
2021-10-08 09:30:00,117.1,117.42,116.49,117.21,22555.0,117.1,117.42,116.49,117.21,22555.0
2021-10-08 10:00:00,117.22,117.82,117.21,117.42,38369.0,117.22,117.82,117.21,117.42,38369.0
2021-10-08 10:30:00,117.48,117.59,117.04,117.52,22843.0,117.48,117.59,117.04,117.52,22843.0
2021-10-08 11:00:00,117.52,117.52,117.13,117.27,17719.0,117.52,117.52,117.13,117.27,17719.0
2021-10-08 11:30:00,117.25,117.31,116.89,116.92,15801.0,117.25,117.31,116.89,116.92,15801.0
2021-10-08 12:00:00,116.94,116.99,116.64,116.67,14761.0,116.94,116.99,116.64,116.67,14761.0
2021-10-08 12:30:00,116.62,116.99,116.51,116.94,13877.0,116.62,116.99,116.51,116.94,13877.0
2021-10-08 13:00:00,116.91,116.92,116.6,116.76,13296.0,116.91,116.92,116.6,116.76,13296.0
2021-10-08 13:30:00,116.75,117.11,116.73,117.11,12806.0,116.75,117.11,116.73,117.11,12806.0
2021-10-08 14:00:00,117.11,117.43,117.11,117.42,17367.0,117.11,117.43,117.11,117.42,17367.0
2021-10-08 14:30:00,117.44,117.46,117.19,117.23,18054.0,117.44,117.46,117.19,117.23,18054.0
2021-10-08 15:00:00,117.22,117.25,116.88,117.02,26248.0,117.22,117.25,116.88,117.02,26248.0
2021-10-08 15:30:00,116.99,117.0,116.58,116.81,85485.0,116.99,117.0,116.58,116.81,85485.0
2021-10-11 09:30:00,116.52,117.71,116.46,117.68,43953.0,116.52,117.71,116.46,117.68,43953.0
2021-10-11 10:00:00,117.65,117.88,117.64,117.79,30741.0,117.65,117.88,117.64,117.79,30741.0
2021-10-11 10:30:00,117.78,118.42,117.65,118.35,29989.0,117.78,118.42,117.65,118.35,29989.0
2021-10-11 11:00:00,118.35,118.65,118.28,118.5,33415.0,118.35,118.65,118.28,118.5,33415.0
2021-10-11 11:30:00,118.53,118.83,118.53,118.62,34487.0,118.53,118.83,118.53,118.62,34487.0
2021-10-11 12:00:00,118.59,118.69,118.43,118.61,23751.0,118.59,118.69,118.43,118.61,23751.0
2021-10-11 12:30:00,118.6,119.06,118.57,119.0,34296.0,118.6,119.06,118.57,119.0,34296.0
2021-10-11 13:00:00,119.0,119.05,118.7,118.74,28068.0,119.0,119.05,118.7,118.74,28068.0
2021-10-11 13:30:00,118.74,119.14,118.63,119.14,29065.0,118.74,119.14,118.63,119.14,29065.0
2021-10-11 14:00:00,119.13,119.49,119.05,119.48,31486.0,119.13,119.49,119.05,119.48,31486.0
2021-10-11 14:30:00,119.5,119.5,119.17,119.36,33673.0,119.5,119.5,119.17,119.36,33673.0
2021-10-11 15:00:00,119.35,119.38,118.94,118.94,30302.0,119.35,119.38,118.94,118.94,30302.0
2021-10-11 15:30:00,118.94,119.13,118.76,118.91,130738.0,118.94,119.13,118.76,118.91,130738.0
2021-10-12 09:30:00,119.3,120.27,119.13,119.97,36580.0,119.3,120.27,119.13,119.97,36580.0
2021-10-12 10:00:00,119.9,120.64,119.86,120.4,52537.0,119.9,120.64,119.86,120.4,52537.0
2021-10-12 10:30:00,120.41,120.78,120.35,120.44,48681.0,120.41,120.78,120.35,120.44,48681.0
2021-10-12 11:00:00,120.52,120.92,120.44,120.49,61206.0,120.52,120.92,120.44,120.49,61206.0
2021-10-12 11:30:00,120.49,120.65,120.34,120.57,51769.0,120.49,120.65,120.34,120.57,51769.0
2021-10-12 12:00:00,120.59,120.8,120.35,120.36,25129.0,120.59,120.8,120.35,120.36,25129.0
2021-10-12 12:30:00,120.37,120.54,120.21,120.45,38950.0,120.37,120.54,120.21,120.45,38950.0
2021-10-12 13:00:00,120.39,120.39,119.73,119.8,26551.0,120.39,120.39,119.73,119.8,26551.0
2021-10-12 13:30:00,119.81,119.81,119.67,119.78,21570.0,119.81,119.81,119.67,119.78,21570.0
2021-10-12 14:00:00,119.78,120.25,119.78,119.99,16091.0,119.78,120.25,119.78,119.99,16091.0
2021-10-12 14:30:00,119.99,120.02,119.71,119.92,29768.0,119.99,120.02,119.71,119.92,29768.0
2021-10-12 15:00:00,119.95,120.09,119.89,120.04,31513.0,119.95,120.09,119.89,120.04,31513.0
2021-10-12 15:30:00,120.02,120.06,119.6,119.74,109924.0,120.02,120.06,119.6,119.74,109924.0
2021-10-13 09:30:00,120.32,121.7,119.96,121.1,41154.0,120.32,121.7,119.96,121.1,41154.0
2021-10-13 10:00:00,121.03,121.23,120.44,120.45,32035.0,121.03,121.23,120.44,120.45,32035.0
2021-10-13 10:30:00,120.48,120.94,120.37,120.81,14987.0,120.48,120.94,120.37,120.81,14987.0
2021-10-13 11:00:00,120.78,121.0,120.47,120.93,28375.0,120.78,121.0,120.47,120.93,28375.0
2021-10-13 11:30:00,120.97,121.16,120.45,120.95,21712.0,120.97,121.16,120.45,120.95,21712.0
2021-10-13 12:00:00,121.0,121.0,120.63,120.84,18103.0,121.0,121.0,120.63,120.84,18103.0
2021-10-13 12:30:00,120.81,120.82,120.22,120.47,20573.0,120.81,120.82,120.22,120.47,20573.0
2021-10-13 13:00:00,120.42,120.88,120.4,120.88,18260.0,120.42,120.88,120.4,120.88,18260.0
2021-10-13 13:30:00,120.88,121.12,120.86,121.04,18794.0,120.88,121.12,120.86,121.04,18794.0
2021-10-13 14:00:00,121.07,121.32,120.8,120.91,21837.0,121.07,121.32,120.8,120.91,21837.0
2021-10-13 14:30:00,120.88,121.01,120.71,120.89,22007.0,120.88,121.01,120.71,120.89,22007.0
2021-10-13 15:00:00,120.84,121.02,120.67,120.76,28509.0,120.84,121.02,120.67,120.76,28509.0
2021-10-13 15:30:00,120.78,121.02,120.68,121.02,97052.0,120.78,121.02,120.68,121.02,97052.0
2021-10-14 09:30:00,121.97,123.47,121.73,122.6,125372.0,121.97,123.47,121.73,122.6,125372.0
2021-10-14 10:00:00,122.7,123.26,122.27,122.39,33177.0,122.7,123.26,122.27,122.39,33177.0
2021-10-14 10:30:00,122.37,122.37,121.48,121.55,35579.0,122.37,122.37,121.48,121.55,35579.0
2021-10-14 11:00:00,121.59,122.26,121.59,122.14,16805.0,121.59,122.26,121.59,122.14,16805.0
2021-10-14 11:30:00,122.12,122.43,122.09,122.39,13251.0,122.12,122.43,122.09,122.39,13251.0
2021-10-14 12:00:00,122.38,122.52,122.19,122.21,17349.0,122.38,122.52,122.19,122.21,17349.0
2021-10-14 12:30:00,122.22,122.41,122.1,122.4,19788.0,122.22,122.41,122.1,122.4,19788.0
2021-10-14 13:00:00,122.42,122.5,122.33,122.35,20116.0,122.42,122.5,122.33,122.35,20116.0
2021-10-14 13:30:00,122.36,122.46,122.33,122.39,15779.0,122.36,122.46,122.33,122.39,15779.0
2021-10-14 14:00:00,122.39,122.64,122.37,122.64,12394.0,122.39,122.64,122.37,122.64,12394.0
2021-10-14 14:30:00,122.62,122.77,122.59,122.69,15723.0,122.62,122.77,122.59,122.69,15723.0
2021-10-14 15:00:00,122.69,122.69,122.52,122.54,13808.0,122.69,122.69,122.52,122.54,13808.0
2021-10-14 15:30:00,122.55,122.59,122.26,122.45,45890.0,122.55,122.59,122.26,122.45,45890.0
2021-10-15 09:30:00,121.71,122.88,121.5,121.96,72233.0,121.71,122.88,121.5,121.96,72233.0
2021-10-15 10:00:00,121.84,122.22,121.63,121.73,27519.0,121.84,122.22,121.63,121.73,27519.0
2021-10-15 10:30:00,121.76,121.97,121.59,121.88,19124.0,121.76,121.97,121.59,121.88,19124.0
2021-10-15 11:00:00,121.86,121.86,121.17,121.41,29463.0,121.86,121.86,121.17,121.41,29463.0
2021-10-15 11:30:00,121.39,121.42,121.01,121.01,13755.0,121.39,121.42,121.01,121.01,13755.0
2021-10-15 12:00:00,120.94,121.17,120.9,121.17,15694.0,120.94,121.17,120.9,121.17,15694.0
2021-10-15 12:30:00,121.18,121.58,121.18,121.51,17921.0,121.18,121.58,121.18,121.51,17921.0
2021-10-15 13:00:00,121.47,121.54,121.28,121.54,13185.0,121.47,121.54,121.28,121.54,13185.0
2021-10-15 13:30:00,121.59,121.75,121.52,121.54,9588.0,121.59,121.75,121.52,121.54,9588.0
2021-10-15 14:00:00,121.56,121.64,121.3,121.4,18932.0,121.56,121.64,121.3,121.4,18932.0
2021-10-15 14:30:00,121.3,121.48,121.26,121.41,16945.0,121.3,121.48,121.26,121.41,16945.0
2021-10-15 15:00:00,121.41,121.66,121.26,121.66,24810.0,121.41,121.66,121.26,121.66,24810.0
2021-10-15 15:30:00,121.65,121.65,121.11,121.28,104783.0,121.65,121.65,121.11,121.28,104783.0
2021-10-18 09:30:00,120.97,121.44,120.36,120.93,40984.0,120.97,121.44,120.36,120.93,40984.0
2021-10-18 10:00:00,120.94,121.55,120.82,120.93,23180.0,120.94,121.55,120.82,120.93,23180.0
2021-10-18 10:30:00,120.95,121.26,120.82,121.04,20221.0,120.95,121.26,120.82,121.04,20221.0
2021-10-18 11:00:00,121.03,121.33,120.94,121.28,19298.0,121.03,121.33,120.94,121.28,19298.0
2021-10-18 11:30:00,121.29,121.44,121.28,121.3,17478.0,121.29,121.44,121.28,121.3,17478.0
2021-10-18 12:00:00,121.3,121.37,121.07,121.11,15678.0,121.3,121.37,121.07,121.11,15678.0
2021-10-18 12:30:00,121.09,121.12,120.74,120.9,23884.0,121.09,121.12,120.74,120.9,23884.0
2021-10-18 13:00:00,120.95,121.17,120.92,121.03,14296.0,120.95,121.17,120.92,121.03,14296.0
2021-10-18 13:30:00,121.05,121.06,120.61,120.62,23070.0,121.05,121.06,120.61,120.62,23070.0
2021-10-18 14:00:00,120.59,120.88,120.5,120.7,33085.0,120.59,120.88,120.5,120.7,33085.0
2021-10-18 14:30:00,120.69,120.75,120.49,120.51,38192.0,120.69,120.75,120.49,120.51,38192.0
2021-10-18 15:00:00,120.49,120.92,120.49,120.72,35966.0,120.49,120.92,120.49,120.72,35966.0
2021-10-18 15:30:00,120.76,120.76,120.38,120.47,164392.0,120.76,120.76,120.38,120.47,164392.0
2021-10-19 09:30:00,120.5,120.5,118.98,119.14,51621.0,120.5,120.5,118.98,119.14,51621.0
2021-10-19 10:00:00,119.24,120.35,119.0,120.19,53262.0,119.24,120.35,119.0,120.19,53262.0
2021-10-19 10:30:00,120.2,120.23,119.58,119.89,23824.0,120.2,120.23,119.58,119.89,23824.0
2021-10-19 11:00:00,119.98,120.69,119.89,120.65,34175.0,119.98,120.69,119.89,120.65,34175.0
2021-10-19 11:30:00,120.64,120.99,120.57,120.98,19514.0,120.64,120.99,120.57,120.98,19514.0
2021-10-19 12:00:00,120.99,121.1,120.85,121.07,13246.0,120.99,121.1,120.85,121.07,13246.0
2021-10-19 12:30:00,121.07,121.09,120.83,120.95,15505.0,121.07,121.09,120.83,120.95,15505.0
2021-10-19 13:00:00,120.93,120.95,120.73,120.73,10697.0,120.93,120.95,120.73,120.73,10697.0
2021-10-19 13:30:00,120.74,120.8,120.55,120.8,16318.0,120.74,120.8,120.55,120.8,16318.0
2021-10-19 14:00:00,120.75,121.0,120.74,120.99,15448.0,120.75,121.0,120.74,120.99,15448.0
2021-10-19 14:30:00,121.0,121.09,120.91,121.08,19525.0,121.0,121.09,120.91,121.08,19525.0
2021-10-19 15:00:00,121.11,121.59,121.09,121.47,25468.0,121.11,121.59,121.09,121.47,25468.0
2021-10-19 15:30:00,121.47,121.84,121.23,121.84,106972.0,121.47,121.84,121.23,121.84,106972.0
2021-10-20 09:30:00,122.18,123.15,121.91,122.95,27787.0,122.18,123.15,121.91,122.95,27787.0
2021-10-20 10:00:00,122.95,123.33,122.95,123.23,19222.0,122.95,123.33,122.95,123.23,19222.0
2021-10-20 10:30:00,123.22,123.24,122.56,122.57,16108.0,123.22,123.24,122.56,122.57,16108.0
2021-10-20 11:00:00,122.58,122.63,122.18,122.31,20781.0,122.58,122.63,122.18,122.31,20781.0
2021-10-20 11:30:00,122.31,122.33,121.97,122.03,20678.0,122.31,122.33,121.97,122.03,20678.0
2021-10-20 12:00:00,122.04,122.04,121.7,121.97,17652.0,122.04,122.04,121.7,121.97,17652.0
2021-10-20 12:30:00,121.97,122.4,121.96,122.37,15037.0,121.97,122.4,121.96,122.37,15037.0
2021-10-20 13:00:00,122.36,122.38,122.2,122.3,12130.0,122.36,122.38,122.2,122.3,12130.0
2021-10-20 13:30:00,122.24,122.44,122.16,122.41,14085.0,122.24,122.44,122.16,122.41,14085.0
2021-10-20 14:00:00,122.44,122.62,122.42,122.55,12477.0,122.44,122.62,122.42,122.55,12477.0
2021-10-20 14:30:00,122.6,122.63,122.24,122.25,19099.0,122.6,122.63,122.24,122.25,19099.0
2021-10-20 15:00:00,122.25,122.7,122.21,122.47,26668.0,122.25,122.7,122.21,122.47,26668.0
2021-10-20 15:30:00,122.45,122.71,122.36,122.65,83769.0,122.45,122.71,122.36,122.65,83769.0
2021-10-21 09:30:00,122.41,123.21,121.95,122.16,37293.0,122.41,123.21,121.95,122.16,37293.0
2021-10-21 10:00:00,122.25,123.12,122.2,123.12,27241.0,122.25,123.12,122.2,123.12,27241.0
2021-10-21 10:30:00,123.08,123.2,122.92,123.07,21810.0,123.08,123.2,122.92,123.07,21810.0
2021-10-21 11:00:00,123.11,123.66,123.08,123.5,26640.0,123.11,123.66,123.08,123.5,26640.0
2021-10-21 11:30:00,123.53,123.85,123.46,123.75,28310.0,123.53,123.85,123.46,123.75,28310.0
2021-10-21 12:00:00,123.77,123.85,123.62,123.71,17635.0,123.77,123.85,123.62,123.71,17635.0
2021-10-21 12:30:00,123.69,123.78,123.54,123.65,19423.0,123.69,123.78,123.54,123.65,19423.0
2021-10-21 13:00:00,123.65,123.78,123.52,123.57,15832.0,123.65,123.78,123.52,123.57,15832.0
2021-10-21 13:30:00,123.57,123.91,123.54,123.9,17063.0,123.57,123.91,123.54,123.9,17063.0
2021-10-21 14:00:00,123.87,123.87,123.53,123.71,25365.0,123.87,123.87,123.53,123.71,25365.0
2021-10-21 14:30:00,123.74,123.96,123.6,123.78,41432.0,123.74,123.96,123.6,123.78,41432.0
2021-10-21 15:00:00,123.79,123.97,123.69,123.71,27293.0,123.79,123.97,123.69,123.71,27293.0
2021-10-21 15:30:00,123.74,123.75,123.52,123.66,142071.0,123.74,123.75,123.52,123.66,142071.0
2021-10-22 09:30:00,123.83,124.26,123.72,123.83,18479.0,123.83,124.26,123.72,123.83,18479.0
2021-10-22 10:00:00,123.91,123.98,123.1,123.49,55689.0,123.91,123.98,123.1,123.49,55689.0
2021-10-22 10:30:00,123.5,123.5,122.85,122.98,27740.0,123.5,123.5,122.85,122.98,27740.0
2021-10-22 11:00:00,122.98,122.99,122.64,122.81,27129.0,122.98,122.99,122.64,122.81,27129.0
2021-10-22 11:30:00,122.79,122.94,122.46,122.81,38981.0,122.79,122.94,122.46,122.81,38981.0
2021-10-22 12:00:00,122.81,123.09,122.66,123.09,32564.0,122.81,123.09,122.66,123.09,32564.0
2021-10-22 12:30:00,123.12,123.34,123.04,123.05,25094.0,123.12,123.34,123.04,123.05,25094.0
2021-10-22 13:00:00,123.06,123.23,122.94,123.21,17889.0,123.06,123.23,122.94,123.21,17889.0
2021-10-22 13:30:00,123.21,123.38,123.05,123.05,19824.0,123.21,123.38,123.05,123.05,19824.0
2021-10-22 14:00:00,123.06,123.53,123.02,123.53,17936.0,123.06,123.53,123.02,123.53,17936.0
2021-10-22 14:30:00,123.56,123.83,123.55,123.56,20158.0,123.56,123.83,123.55,123.56,20158.0
2021-10-22 15:00:00,123.55,123.61,123.39,123.46,24849.0,123.55,123.61,123.39,123.46,24849.0
2021-10-22 15:30:00,123.48,123.92,123.44,123.9,132113.0,123.48,123.92,123.44,123.9,132113.0
2021-10-25 09:30:00,123.89,124.08,123.25,123.99,20983.0,123.89,124.08,123.25,123.99,20983.0
2021-10-25 10:00:00,123.99,123.99,123.37,123.46,12607.0,123.99,123.99,123.37,123.46,12607.0
2021-10-25 10:30:00,123.5,124.04,123.5,123.98,19182.0,123.5,124.04,123.5,123.98,19182.0
2021-10-25 11:00:00,124.01,124.36,123.92,124.21,21561.0,124.01,124.36,123.92,124.21,21561.0
2021-10-25 11:30:00,124.18,124.24,123.99,124.05,34012.0,124.18,124.24,123.99,124.05,34012.0
2021-10-25 12:00:00,124.07,124.24,124.03,124.05,18197.0,124.07,124.24,124.03,124.05,18197.0
2021-10-25 12:30:00,124.03,124.11,123.86,123.96,30351.0,124.03,124.11,123.86,123.96,30351.0
2021-10-25 13:00:00,123.96,124.0,123.77,123.85,34951.0,123.96,124.0,123.77,123.85,34951.0
2021-10-25 13:30:00,123.87,123.97,123.58,123.61,30909.0,123.87,123.97,123.58,123.61,30909.0
2021-10-25 14:00:00,123.57,123.6,122.99,123.03,67385.0,123.57,123.6,122.99,123.03,67385.0
2021-10-25 14:30:00,123.04,123.04,122.62,122.67,47125.0,123.04,123.04,122.62,122.67,47125.0
2021-10-25 15:00:00,122.7,123.2,122.69,123.13,49324.0,122.7,123.2,122.69,123.13,49324.0
2021-10-25 15:30:00,123.13,123.14,122.19,122.37,154051.0,123.13,123.14,122.19,122.37,154051.0
2021-10-26 09:30:00,122.63,122.94,121.07,121.27,117897.0,122.63,122.94,121.07,121.27,117897.0
2021-10-26 10:00:00,121.29,121.67,120.97,121.22,52275.0,121.29,121.67,120.97,121.22,52275.0
2021-10-26 10:30:00,121.2,121.66,121.06,121.6,35741.0,121.2,121.66,121.06,121.6,35741.0
2021-10-26 11:00:00,121.64,122.04,121.62,121.84,70366.0,121.64,122.04,121.62,121.84,70366.0
2021-10-26 11:30:00,121.89,121.92,121.61,121.66,27932.0,121.89,121.92,121.61,121.66,27932.0
2021-10-26 12:00:00,121.64,121.7,121.42,121.57,40649.0,121.64,121.7,121.42,121.57,40649.0
2021-10-26 12:30:00,121.53,121.56,121.06,121.23,31425.0,121.53,121.56,121.06,121.23,31425.0
2021-10-26 13:00:00,121.19,121.31,120.91,121.01,33330.0,121.19,121.31,120.91,121.01,33330.0
2021-10-26 13:30:00,121.06,121.3,120.9,121.06,23911.0,121.06,121.3,120.9,121.06,23911.0
2021-10-26 14:00:00,121.1,121.15,120.83,120.9,34992.0,121.1,121.15,120.83,120.9,34992.0
2021-10-26 14:30:00,120.9,121.1,120.64,120.87,73733.0,120.9,121.1,120.64,120.87,73733.0
2021-10-26 15:00:00,120.89,121.01,120.68,120.68,49674.0,120.89,121.01,120.68,120.68,49674.0
2021-10-26 15:30:00,120.72,121.1,120.27,120.28,196799.0,120.72,121.1,120.27,120.28,196799.0
2021-10-27 09:30:00,120.81,120.98,119.63,120.12,38544.0,120.81,120.98,119.63,120.12,38544.0
2021-10-27 10:00:00,120.22,120.22,118.89,119.25,30650.0,120.22,120.22,118.89,119.25,30650.0
2021-10-27 10:30:00,119.27,119.98,119.24,119.62,71110.0,119.27,119.98,119.24,119.62,71110.0
2021-10-27 11:00:00,119.6,119.95,119.35,119.7,77021.0,119.6,119.95,119.35,119.7,77021.0
2021-10-27 11:30:00,119.68,119.72,118.91,118.91,103641.0,119.68,119.72,118.91,118.91,103641.0
2021-10-27 12:00:00,118.89,118.89,118.13,118.32,60712.0,118.89,118.89,118.13,118.32,60712.0
2021-10-27 12:30:00,118.33,118.43,117.97,118.1,30633.0,118.33,118.43,117.97,118.1,30633.0
2021-10-27 13:00:00,118.09,118.38,117.88,118.38,28208.0,118.09,118.38,117.88,118.38,28208.0
2021-10-27 13:30:00,118.38,118.65,118.26,118.42,38018.0,118.38,118.65,118.26,118.42,38018.0
2021-10-27 14:00:00,118.46,119.02,118.42,118.76,38051.0,118.46,119.02,118.42,118.76,38051.0
2021-10-27 14:30:00,118.75,118.82,118.48,118.53,38418.0,118.75,118.82,118.48,118.53,38418.0
2021-10-27 15:00:00,118.54,118.56,117.81,118.09,54915.0,118.54,118.56,117.81,118.09,54915.0
2021-10-27 15:30:00,118.12,118.17,117.68,118.04,176839.0,118.12,118.17,117.68,118.04,176839.0
2021-10-28 09:30:00,119.82,122.92,119.34,120.76,214690.0,119.82,122.92,119.34,120.76,214690.0
2021-10-28 10:00:00,120.7,121.11,119.56,120.23,124778.0,120.7,121.11,119.56,120.23,124778.0
2021-10-28 10:30:00,120.14,121.76,120.14,121.38,100931.0,120.14,121.76,120.14,121.38,100931.0
2021-10-28 11:00:00,121.34,121.79,120.67,121.49,74745.0,121.34,121.79,120.67,121.49,74745.0
2021-10-28 11:30:00,121.43,121.43,119.96,120.1,111884.0,121.43,121.43,119.96,120.1,111884.0
2021-10-28 12:00:00,120.15,120.75,119.99,120.52,58034.0,120.15,120.75,119.99,120.52,58034.0
2021-10-28 12:30:00,120.5,121.14,120.5,120.62,40894.0,120.5,121.14,120.5,120.62,40894.0
2021-10-28 13:00:00,120.63,121.31,120.59,121.12,35069.0,120.63,121.31,120.59,121.12,35069.0
2021-10-28 13:30:00,121.1,121.35,120.03,120.03,47673.0,121.1,121.35,120.03,120.03,47673.0
2021-10-28 14:00:00,119.98,120.29,119.74,119.77,42835.0,119.98,120.29,119.74,119.77,42835.0
2021-10-28 14:30:00,119.77,119.79,119.13,119.23,47115.0,119.77,119.79,119.13,119.23,47115.0
2021-10-28 15:00:00,119.18,119.18,118.54,118.67,66750.0,119.18,119.18,118.54,118.67,66750.0
2021-10-28 15:30:00,118.62,118.97,118.4,118.67,218440.0,118.62,118.97,118.4,118.67,218440.0
2021-10-29 09:30:00,121.45,123.84,120.96,121.8,175381.0,121.45,123.84,120.96,121.8,175381.0
2021-10-29 10:00:00,121.58,122.03,119.91,120.05,97371.0,121.58,122.03,119.91,120.05,97371.0
2021-10-29 10:30:00,119.96,121.48,119.79,121.22,91217.0,119.96,121.48,119.79,121.22,91217.0
2021-10-29 11:00:00,121.21,121.67,121.01,121.34,65894.0,121.21,121.67,121.01,121.34,65894.0
2021-10-29 11:30:00,121.31,121.76,120.91,121.75,44276.0,121.31,121.76,120.91,121.75,44276.0
2021-10-29 12:00:00,121.74,121.89,121.4,121.46,44212.0,121.74,121.89,121.4,121.46,44212.0
2021-10-29 12:30:00,121.45,121.66,120.92,121.06,45641.0,121.45,121.66,120.92,121.06,45641.0
2021-10-29 13:00:00,121.02,121.2,120.66,120.72,39742.0,121.02,121.2,120.66,120.72,39742.0
2021-10-29 13:30:00,120.73,120.74,120.15,120.28,40162.0,120.73,120.74,120.15,120.28,40162.0
2021-10-29 14:00:00,120.3,120.61,120.21,120.6,44579.0,120.3,120.61,120.21,120.6,44579.0
2021-10-29 14:30:00,120.62,120.62,120.07,120.36,56299.0,120.62,120.62,120.07,120.36,56299.0
2021-10-29 15:00:00,120.34,120.45,120.0,120.04,57110.0,120.34,120.45,120.0,120.04,57110.0
2021-10-29 15:30:00,120.06,120.11,119.43,119.61,265136.0,120.06,120.11,119.43,119.61,265136.0
2021-11-01 09:30:00,118.27,119.47,118.09,118.91,91332.0,118.27,119.47,118.09,118.91,91332.0
2021-11-01 10:00:00,118.83,119.23,118.5,118.64,70531.0,118.83,119.23,118.5,118.64,70531.0
2021-11-01 10:30:00,118.62,119.25,118.39,119.09,28879.0,118.62,119.25,118.39,119.09,28879.0
2021-11-01 11:00:00,119.09,119.72,119.02,119.56,35601.0,119.09,119.72,119.02,119.56,35601.0
2021-11-01 11:30:00,119.42,119.49,119.0,119.04,37933.0,119.42,119.49,119.0,119.04,37933.0
2021-11-01 12:00:00,119.07,119.08,118.52,118.57,45222.0,119.07,119.08,118.52,118.57,45222.0
2021-11-01 12:30:00,118.57,118.72,118.39,118.65,111409.0,118.57,118.72,118.39,118.65,111409.0
2021-11-01 13:00:00,118.64,118.85,117.55,117.55,79164.0,118.64,118.85,117.55,117.55,79164.0
2021-11-01 13:30:00,117.55,117.65,116.95,117.16,44002.0,117.55,117.65,116.95,117.16,44002.0
2021-11-01 14:00:00,117.31,117.45,117.14,117.37,39903.0,117.31,117.45,117.14,117.37,39903.0
2021-11-01 14:30:00,117.3,117.3,116.52,116.53,47317.0,117.3,117.3,116.52,116.53,47317.0
2021-11-01 15:00:00,116.53,116.6,116.17,116.33,79675.0,116.53,116.6,116.17,116.33,79675.0
2021-11-01 15:30:00,116.32,116.43,115.85,116.43,316933.0,116.32,116.43,115.85,116.43,316933.0
2021-11-02 09:30:00,116.56,118.65,116.5,118.59,54575.0,116.56,118.65,116.5,118.59,54575.0
2021-11-02 10:00:00,118.6,118.65,117.62,117.88,42616.0,118.6,118.65,117.62,117.88,42616.0
2021-11-02 10:30:00,117.91,118.2,117.55,117.93,57680.0,117.91,118.2,117.55,117.93,57680.0
2021-11-02 11:00:00,117.97,118.07,117.63,117.9,44984.0,117.97,118.07,117.63,117.9,44984.0
2021-11-02 11:30:00,117.89,118.13,117.44,117.45,43566.0,117.89,118.13,117.44,117.45,43566.0
2021-11-02 12:00:00,117.43,117.51,117.17,117.34,36282.0,117.43,117.51,117.17,117.34,36282.0
2021-11-02 12:30:00,117.3,117.76,117.3,117.46,33577.0,117.3,117.76,117.3,117.46,33577.0
2021-11-02 13:00:00,117.49,117.5,116.75,117.27,62962.0,117.49,117.5,116.75,117.27,62962.0
2021-11-02 13:30:00,117.25,117.26,117.0,117.05,34991.0,117.25,117.26,117.0,117.05,34991.0
2021-11-02 14:00:00,117.05,117.05,116.77,116.79,18670.0,117.05,117.05,116.77,116.79,18670.0
2021-11-02 14:30:00,116.76,116.82,116.47,116.48,54817.0,116.76,116.82,116.47,116.48,54817.0
2021-11-02 15:00:00,116.48,116.6,116.29,116.6,82224.0,116.48,116.6,116.29,116.6,82224.0
2021-11-02 15:30:00,116.65,117.23,116.55,117.12,221536.0,116.65,117.23,116.55,117.12,221536.0
2021-11-03 09:30:00,117.21,117.41,116.71,116.9,49301.0,117.21,117.41,116.71,116.9,49301.0
2021-11-03 10:00:00,116.87,117.12,116.6,117.12,35181.0,116.87,117.12,116.6,117.12,35181.0
2021-11-03 10:30:00,117.11,117.12,116.41,116.45,33083.0,117.11,117.12,116.41,116.45,33083.0
2021-11-03 11:00:00,116.45,117.06,116.1,116.85,25011.0,116.45,117.06,116.1,116.85,25011.0
2021-11-03 11:30:00,116.87,117.1,116.5,117.01,40937.0,116.87,117.1,116.5,117.01,40937.0
2021-11-03 12:00:00,117.0,117.07,116.84,116.91,49398.0,117.0,117.07,116.84,116.91,49398.0
2021-11-03 12:30:00,116.92,116.92,116.45,116.56,22360.0,116.92,116.92,116.45,116.56,22360.0
2021-11-03 13:00:00,116.55,116.76,116.52,116.59,20322.0,116.55,116.76,116.52,116.59,20322.0
2021-11-03 13:30:00,116.58,116.65,116.41,116.54,26586.0,116.58,116.65,116.41,116.54,26586.0
2021-11-03 14:00:00,116.56,116.86,116.1,116.1,52041.0,116.56,116.86,116.1,116.1,52041.0
2021-11-03 14:30:00,116.14,116.53,115.98,116.26,78919.0,116.14,116.53,115.98,116.26,78919.0
2021-11-03 15:00:00,116.25,116.4,116.0,116.17,69415.0,116.25,116.4,116.0,116.17,69415.0
2021-11-03 15:30:00,116.16,116.52,116.04,116.35,115280.0,116.16,116.52,116.04,116.35,115280.0
2021-11-04 09:30:00,116.22,117.08,115.86,116.9,57088.0,116.22,117.08,115.86,116.9,57088.0
2021-11-04 10:00:00,116.9,117.08,116.43,117.05,46511.0,116.9,117.08,116.43,117.05,46511.0
2021-11-04 10:30:00,117.05,117.49,116.58,116.58,44063.0,117.05,117.49,116.58,116.58,44063.0
2021-11-04 11:00:00,116.65,116.82,116.23,116.4,33828.0,116.65,116.82,116.23,116.4,33828.0
2021-11-04 11:30:00,116.4,116.53,116.01,116.1,22967.0,116.4,116.53,116.01,116.1,22967.0
2021-11-04 12:00:00,116.12,116.19,115.83,115.87,20965.0,116.12,116.19,115.83,115.87,20965.0
2021-11-04 12:30:00,115.84,116.33,115.84,116.18,25951.0,115.84,116.33,115.84,116.18,25951.0
2021-11-04 13:00:00,116.17,116.29,116.01,116.17,14336.0,116.17,116.29,116.01,116.17,14336.0
2021-11-04 13:30:00,116.13,116.25,116.0,116.25,15707.0,116.13,116.25,116.0,116.25,15707.0
2021-11-04 14:00:00,116.24,116.24,115.99,116.07,18893.0,116.24,116.24,115.99,116.07,18893.0
2021-11-04 14:30:00,116.09,116.17,115.97,116.08,21929.0,116.09,116.17,115.97,116.08,21929.0
2021-11-04 15:00:00,116.09,116.36,116.09,116.17,28085.0,116.09,116.36,116.09,116.17,28085.0
2021-11-04 15:30:00,116.22,116.24,115.72,115.83,122332.0,116.22,116.24,115.72,115.83,122332.0
2021-11-05 09:30:00,115.88,117.6,115.88,117.42,64299.0,115.88,117.6,115.88,117.42,64299.0
2021-11-05 10:00:00,117.45,117.7,116.72,116.88,22073.0,117.45,117.7,116.72,116.88,22073.0
2021-11-05 10:30:00,116.94,116.99,116.62,116.89,25106.0,116.94,116.99,116.62,116.89,25106.0
2021-11-05 11:00:00,116.99,117.11,116.49,116.82,20615.0,116.99,117.11,116.49,116.82,20615.0
2021-11-05 11:30:00,116.77,116.8,116.36,116.36,12630.0,116.77,116.8,116.36,116.36,12630.0
2021-11-05 12:00:00,116.31,116.45,116.12,116.12,21449.0,116.31,116.45,116.12,116.12,21449.0
2021-11-05 12:30:00,116.14,116.15,115.88,116.0,24927.0,116.14,116.15,115.88,116.0,24927.0
2021-11-05 13:00:00,116.0,116.21,115.74,115.75,23766.0,116.0,116.21,115.74,115.75,23766.0
2021-11-05 13:30:00,115.73,116.05,115.63,116.01,40640.0,115.73,116.05,115.63,116.01,40640.0
2021-11-05 14:00:00,116.04,116.51,115.96,116.51,17224.0,116.04,116.51,115.96,116.51,17224.0
2021-11-05 14:30:00,116.5,116.58,116.04,116.2,133894.0,116.5,116.58,116.04,116.2,133894.0
2021-11-05 15:00:00,116.2,116.54,116.11,116.53,25661.0,116.2,116.54,116.11,116.53,25661.0
2021-11-05 15:30:00,116.54,116.82,116.5,116.64,62316.0,116.54,116.82,116.5,116.64,62316.0
2021-11-08 09:30:00,116.93,116.95,115.73,116.16,75900.0,116.93,116.95,115.73,116.16,75900.0
2021-11-08 10:00:00,116.26,116.85,116.16,116.29,38701.0,116.26,116.85,116.16,116.29,38701.0
2021-11-08 10:30:00,116.35,117.1,116.33,117.01,23745.0,116.35,117.1,116.33,117.01,23745.0
2021-11-08 11:00:00,116.98,117.37,116.9,117.37,37469.0,116.98,117.37,116.9,117.37,37469.0
2021-11-08 11:30:00,117.35,117.41,116.64,116.73,35820.0,117.35,117.41,116.64,116.73,35820.0
2021-11-08 12:00:00,116.77,117.33,116.75,117.07,14013.0,116.77,117.33,116.75,117.07,14013.0
2021-11-08 12:30:00,117.12,117.41,117.0,117.21,19820.0,117.12,117.41,117.0,117.21,19820.0
2021-11-08 13:00:00,117.23,117.64,117.19,117.42,21590.0,117.23,117.64,117.19,117.42,21590.0
2021-11-08 13:30:00,117.41,117.77,117.35,117.66,18290.0,117.41,117.77,117.35,117.66,18290.0
2021-11-08 14:00:00,117.69,117.75,117.53,117.57,20772.0,117.69,117.75,117.53,117.57,20772.0
2021-11-08 14:30:00,117.59,117.74,117.54,117.65,21810.0,117.59,117.74,117.54,117.65,21810.0
2021-11-08 15:00:00,117.64,118.24,117.63,118.06,59241.0,117.64,118.24,117.63,118.06,59241.0
2021-11-08 15:30:00,118.07,118.22,117.85,118.2,125746.0,118.07,118.22,117.85,118.2,125746.0
2021-11-09 09:30:00,117.91,118.99,116.9,117.89,66137.0,117.91,118.99,116.9,117.89,66137.0
2021-11-09 10:00:00,117.8,118.78,117.72,118.38,44525.0,117.8,118.78,117.72,118.38,44525.0
2021-11-09 10:30:00,118.37,118.9,118.23,118.59,31969.0,118.37,118.9,118.23,118.59,31969.0
2021-11-09 11:00:00,118.63,118.75,118.4,118.47,24857.0,118.63,118.75,118.4,118.47,24857.0
2021-11-09 11:30:00,118.47,118.88,118.38,118.71,25385.0,118.47,118.88,118.38,118.71,25385.0
2021-11-09 12:00:00,118.72,118.81,118.16,118.38,21845.0,118.72,118.81,118.16,118.38,21845.0
2021-11-09 12:30:00,118.38,118.62,118.24,118.53,16732.0,118.38,118.62,118.24,118.53,16732.0
2021-11-09 13:00:00,118.56,118.59,118.02,118.09,19335.0,118.56,118.59,118.02,118.09,19335.0
2021-11-09 13:30:00,118.1,118.24,117.69,117.69,23394.0,118.1,118.24,117.69,117.69,23394.0
2021-11-09 14:00:00,117.66,117.81,117.58,117.81,22421.0,117.66,117.81,117.58,117.81,22421.0
2021-11-09 14:30:00,117.85,118.04,117.74,117.97,52273.0,117.85,118.04,117.74,117.97,52273.0
2021-11-09 15:00:00,117.96,118.56,117.95,118.37,68712.0,117.96,118.56,117.95,118.37,68712.0
2021-11-09 15:30:00,118.36,118.63,118.25,118.35,91329.0,118.36,118.63,118.25,118.35,91329.0
2021-11-10 09:30:00,118.22,118.75,117.88,118.02,42595.0,118.22,118.75,117.88,118.02,42595.0
2021-11-10 10:00:00,118.02,118.53,117.66,118.26,23308.0,118.02,118.53,117.66,118.26,23308.0
2021-11-10 10:30:00,118.29,118.64,118.23,118.31,18933.0,118.29,118.64,118.23,118.31,18933.0
2021-11-10 11:00:00,118.31,118.74,118.29,118.53,23536.0,118.31,118.74,118.29,118.53,23536.0
2021-11-10 11:30:00,118.53,118.53,118.01,118.04,25783.0,118.53,118.53,118.01,118.04,25783.0
2021-11-10 12:00:00,118.08,118.36,118.08,118.32,15852.0,118.08,118.36,118.08,118.32,15852.0
2021-11-10 12:30:00,118.36,118.4,117.96,118.15,18363.0,118.36,118.4,117.96,118.15,18363.0
2021-11-10 13:00:00,118.12,118.12,117.6,117.65,15433.0,118.12,118.12,117.6,117.65,15433.0
2021-11-10 13:30:00,117.66,117.81,117.64,117.81,16090.0,117.66,117.81,117.64,117.81,16090.0
2021-11-10 14:00:00,117.8,117.8,117.45,117.52,20480.0,117.8,117.8,117.45,117.52,20480.0
2021-11-10 14:30:00,117.5,117.5,116.8,116.81,56116.0,117.5,117.5,116.8,116.81,56116.0
2021-11-10 15:00:00,116.79,117.19,116.72,116.86,40119.0,116.79,117.19,116.72,116.86,40119.0
2021-11-10 15:30:00,116.86,117.43,116.85,117.25,155961.0,116.86,117.43,116.85,117.25,155961.0
2021-11-11 09:30:00,116.81,118.07,116.69,118.0,42902.0,116.81,118.07,116.69,118.0,42902.0
2021-11-11 10:00:00,118.0,118.38,117.62,118.34,36095.0,118.0,118.38,117.62,118.34,36095.0
2021-11-11 10:30:00,118.33,118.65,118.28,118.62,26622.0,118.33,118.65,118.28,118.62,26622.0
2021-11-11 11:00:00,118.62,118.83,118.52,118.52,31648.0,118.62,118.83,118.52,118.52,31648.0
2021-11-11 11:30:00,118.55,118.71,118.44,118.45,26877.0,118.55,118.71,118.44,118.45,26877.0
2021-11-11 12:00:00,118.43,118.43,117.93,118.14,18206.0,118.43,118.43,117.93,118.14,18206.0
2021-11-11 12:30:00,118.11,118.58,118.11,118.51,21453.0,118.11,118.58,118.11,118.51,21453.0
2021-11-11 13:00:00,118.45,118.64,118.38,118.56,45862.0,118.45,118.64,118.38,118.56,45862.0
2021-11-11 13:30:00,118.54,118.66,118.34,118.43,18173.0,118.54,118.66,118.34,118.43,18173.0
2021-11-11 14:00:00,118.43,118.43,118.07,118.07,54442.0,118.43,118.43,118.07,118.07,54442.0
2021-11-11 14:30:00,118.11,118.15,117.93,118.0,27786.0,118.11,118.15,117.93,118.0,27786.0
2021-11-11 15:00:00,117.98,117.98,117.79,117.88,28266.0,117.98,117.98,117.79,117.88,28266.0
2021-11-11 15:30:00,117.86,117.86,117.61,117.7,83373.0,117.86,117.86,117.61,117.7,83373.0
2021-11-12 09:30:00,118.0,118.43,117.42,117.65,45482.0,118.0,118.43,117.42,117.65,45482.0
2021-11-12 10:00:00,117.65,117.9,117.5,117.9,39351.0,117.65,117.9,117.5,117.9,39351.0
2021-11-12 10:30:00,117.93,118.18,117.83,117.93,27491.0,117.93,118.18,117.83,117.93,27491.0
2021-11-12 11:00:00,117.98,118.45,117.98,118.33,21762.0,117.98,118.45,117.98,118.33,21762.0
2021-11-12 11:30:00,118.32,118.5,118.19,118.39,23567.0,118.32,118.5,118.19,118.39,23567.0
2021-11-12 12:00:00,118.42,118.43,117.81,117.9,41063.0,118.42,118.43,117.81,117.9,41063.0
2021-11-12 12:30:00,117.93,118.08,117.78,117.87,45419.0,117.93,118.08,117.78,117.87,45419.0
2021-11-12 13:00:00,117.83,118.04,117.65,118.02,29038.0,117.83,118.04,117.65,118.02,29038.0
2021-11-12 13:30:00,118.02,118.14,117.92,117.93,37686.0,118.02,118.14,117.92,117.93,37686.0
2021-11-12 14:00:00,117.95,118.26,117.94,118.04,31333.0,117.95,118.26,117.94,118.04,31333.0
2021-11-12 14:30:00,118.05,118.23,117.92,118.17,40976.0,118.05,118.23,117.92,118.17,40976.0
2021-11-12 15:00:00,118.17,118.33,118.14,118.32,39799.0,118.17,118.33,118.14,118.32,39799.0
2021-11-12 15:30:00,118.32,118.58,118.22,118.3,191696.0,118.32,118.58,118.22,118.3,191696.0
2021-11-15 09:30:00,118.33,118.33,116.11,116.57,64459.0,118.33,118.33,116.11,116.57,64459.0
2021-11-15 10:00:00,116.66,117.49,116.65,117.06,37004.0,116.66,117.49,116.65,117.06,37004.0
2021-11-15 10:30:00,117.29,117.44,117.24,117.37,23340.0,117.29,117.44,117.24,117.37,23340.0
2021-11-15 11:00:00,117.35,117.5,116.79,116.83,45097.0,117.35,117.5,116.79,116.83,45097.0
2021-11-15 11:30:00,116.82,117.07,116.69,117.07,24753.0,116.82,117.07,116.69,117.07,24753.0
2021-11-15 12:00:00,117.04,117.12,116.76,116.77,26341.0,117.04,117.12,116.76,116.77,26341.0
2021-11-15 12:30:00,116.78,116.84,116.69,116.74,17846.0,116.78,116.84,116.69,116.74,17846.0
2021-11-15 13:00:00,116.78,116.83,116.7,116.7,15997.0,116.78,116.83,116.7,116.7,15997.0
2021-11-15 13:30:00,116.69,116.94,116.61,116.91,15666.0,116.69,116.94,116.61,116.91,15666.0
2021-11-15 14:00:00,116.84,116.94,116.66,116.82,21775.0,116.84,116.94,116.66,116.82,21775.0
2021-11-15 14:30:00,116.84,116.9,116.62,116.65,26758.0,116.84,116.9,116.62,116.65,26758.0
2021-11-15 15:00:00,116.66,116.75,116.53,116.66,26265.0,116.66,116.75,116.53,116.66,26265.0
2021-11-15 15:30:00,116.69,117.0,116.56,116.99,115654.0,116.69,117.0,116.56,116.99,115654.0
2021-11-16 09:30:00,116.19,116.32,115.31,116.09,105016.0,116.19,116.32,115.31,116.09,105016.0
2021-11-16 10:00:00,116.14,116.61,116.14,116.47,55099.0,116.14,116.61,116.14,116.47,55099.0
2021-11-16 10:30:00,116.53,116.61,115.43,115.47,36440.0,116.53,116.61,115.43,115.47,36440.0
2021-11-16 11:00:00,115.47,116.43,115.43,116.43,36140.0,115.47,116.43,115.43,116.43,36140.0
2021-11-16 11:30:00,116.4,116.4,115.88,116.09,33680.0,116.4,116.4,115.88,116.09,33680.0
2021-11-16 12:00:00,116.08,116.38,115.39,116.24,98671.0,116.08,116.38,115.39,116.24,98671.0
2021-11-16 12:30:00,116.21,116.6,116.15,116.47,28859.0,116.21,116.6,116.15,116.47,28859.0
2021-11-16 13:00:00,116.52,116.74,116.45,116.69,22994.0,116.52,116.74,116.45,116.69,22994.0
2021-11-16 13:30:00,116.71,117.02,116.62,116.94,36937.0,116.71,117.02,116.62,116.94,36937.0
2021-11-16 14:00:00,116.94,117.12,116.82,116.96,25811.0,116.94,117.12,116.82,116.96,25811.0
2021-11-16 14:30:00,116.98,117.03,116.87,116.87,24929.0,116.98,117.03,116.87,116.87,24929.0
2021-11-16 15:00:00,116.89,116.89,116.59,116.84,53729.0,116.89,116.89,116.59,116.84,53729.0
2021-11-16 15:30:00,116.85,117.1,116.71,116.88,126242.0,116.85,117.1,116.71,116.88,126242.0
2021-11-17 09:30:00,116.62,117.36,116.02,116.39,80152.0,116.62,117.36,116.02,116.39,80152.0
2021-11-17 10:00:00,116.41,116.74,116.28,116.53,41296.0,116.41,116.74,116.28,116.53,41296.0
2021-11-17 10:30:00,116.53,116.71,116.4,116.64,41378.0,116.53,116.71,116.4,116.64,41378.0
2021-11-17 11:00:00,116.61,116.77,116.23,116.29,21154.0,116.61,116.77,116.23,116.29,21154.0
2021-11-17 11:30:00,116.26,116.31,115.88,115.99,19530.0,116.26,116.31,115.88,115.99,19530.0
2021-11-17 12:00:00,115.99,116.09,115.34,115.34,27574.0,115.99,116.09,115.34,115.34,27574.0
2021-11-17 12:30:00,115.36,115.54,115.22,115.28,21383.0,115.36,115.54,115.22,115.28,21383.0
2021-11-17 13:00:00,115.28,115.66,115.22,115.6,26315.0,115.28,115.66,115.22,115.6,26315.0
2021-11-17 13:30:00,115.56,115.59,115.25,115.29,22247.0,115.56,115.59,115.25,115.29,22247.0
2021-11-17 14:00:00,115.29,115.78,115.21,115.21,79843.0,115.29,115.78,115.21,115.21,79843.0
2021-11-17 14:30:00,115.22,115.44,115.18,115.19,21459.0,115.22,115.44,115.18,115.19,21459.0
2021-11-17 15:00:00,115.19,115.5,115.11,115.31,29174.0,115.19,115.5,115.11,115.31,29174.0
2021-11-17 15:30:00,115.32,115.48,115.06,115.09,137097.0,115.32,115.48,115.06,115.09,137097.0
2021-11-18 09:30:00,114.56,114.71,113.82,114.07,67592.0,114.56,114.71,113.82,114.07,67592.0
2021-11-18 10:00:00,114.06,114.22,113.8,113.8,24636.0,114.06,114.22,113.8,113.8,24636.0
2021-11-18 10:30:00,113.9,114.41,113.7,114.25,21116.0,113.9,114.41,113.7,114.25,21116.0
2021-11-18 11:00:00,114.2,114.65,113.99,114.09,32193.0,114.2,114.65,113.99,114.09,32193.0
2021-11-18 11:30:00,114.12,114.99,113.96,114.88,49142.0,114.12,114.99,113.96,114.88,49142.0
2021-11-18 12:00:00,114.89,115.23,114.74,115.12,65827.0,114.89,115.23,114.74,115.12,65827.0
2021-11-18 12:30:00,115.1,115.35,114.92,115.08,44229.0,115.1,115.35,114.92,115.08,44229.0
2021-11-18 13:00:00,115.06,115.74,114.88,114.9,83522.0,115.06,115.74,114.88,114.9,83522.0
2021-11-18 13:30:00,114.86,115.15,114.73,114.99,23552.0,114.86,115.15,114.73,114.99,23552.0
2021-11-18 14:00:00,114.97,115.08,114.68,114.76,47353.0,114.97,115.08,114.68,114.76,47353.0
2021-11-18 14:30:00,114.75,115.19,114.59,115.17,54229.0,114.75,115.19,114.59,115.17,54229.0
2021-11-18 15:00:00,115.17,115.51,115.1,115.42,111505.0,115.17,115.51,115.1,115.42,111505.0
2021-11-18 15:30:00,115.43,115.55,115.2,115.44,130499.0,115.43,115.55,115.2,115.44,130499.0
2021-11-19 09:30:00,115.91,116.62,115.26,116.37,89473.0,115.91,116.62,115.26,116.37,89473.0
2021-11-19 10:00:00,116.4,116.71,116.02,116.08,54064.0,116.4,116.71,116.02,116.08,54064.0
2021-11-19 10:30:00,116.12,116.15,115.47,115.62,32115.0,116.12,116.15,115.47,115.62,32115.0
2021-11-19 11:00:00,115.61,115.61,114.99,115.13,30480.0,115.61,115.61,114.99,115.13,30480.0
2021-11-19 11:30:00,115.17,115.59,115.15,115.26,17640.0,115.17,115.59,115.15,115.26,17640.0
2021-11-19 12:00:00,115.23,115.41,115.02,115.1,13147.0,115.23,115.41,115.02,115.1,13147.0
2021-11-19 12:30:00,115.09,115.44,115.09,115.37,19229.0,115.09,115.44,115.09,115.37,19229.0
2021-11-19 13:00:00,115.35,115.47,115.22,115.23,17778.0,115.35,115.47,115.22,115.23,17778.0
2021-11-19 13:30:00,115.24,115.45,115.03,115.45,43769.0,115.24,115.45,115.03,115.45,43769.0
2021-11-19 14:00:00,115.45,115.52,115.25,115.28,23275.0,115.45,115.52,115.25,115.28,23275.0
2021-11-19 14:30:00,115.33,115.35,115.19,115.28,23543.0,115.33,115.35,115.19,115.28,23543.0
2021-11-19 15:00:00,115.28,115.4,115.16,115.38,36870.0,115.28,115.4,115.16,115.38,36870.0
2021-11-19 15:30:00,115.4,115.58,115.15,115.29,110162.0,115.4,115.58,115.15,115.29,110162.0
2021-11-22 09:30:00,114.88,114.88,113.81,114.2,129762.0,114.88,114.88,113.81,114.2,129762.0
2021-11-22 10:00:00,114.23,114.47,113.76,113.98,96624.0,114.23,114.47,113.76,113.98,96624.0
2021-11-22 10:30:00,114.05,114.63,114.03,114.27,33609.0,114.05,114.63,114.03,114.27,33609.0
2021-11-22 11:00:00,114.28,114.53,113.62,113.79,156008.0,114.28,114.53,113.62,113.79,156008.0
2021-11-22 11:30:00,113.81,114.17,113.29,113.55,72828.0,113.81,114.17,113.29,113.55,72828.0
2021-11-22 12:00:00,113.56,113.62,113.05,113.06,74869.0,113.56,113.62,113.05,113.06,74869.0
2021-11-22 12:30:00,113.06,113.75,113.02,113.72,44468.0,113.06,113.75,113.02,113.72,44468.0
2021-11-22 13:00:00,113.77,113.81,113.34,113.63,112106.0,113.77,113.81,113.34,113.63,112106.0
2021-11-22 13:30:00,113.58,113.87,113.47,113.67,27341.0,113.58,113.87,113.47,113.67,27341.0
2021-11-22 14:00:00,113.65,113.67,113.18,113.27,34239.0,113.65,113.67,113.18,113.27,34239.0
2021-11-22 14:30:00,113.28,113.48,113.07,113.37,36062.0,113.28,113.48,113.07,113.37,36062.0
2021-11-22 15:00:00,113.36,113.6,113.16,113.52,46318.0,113.36,113.6,113.16,113.52,46318.0
2021-11-22 15:30:00,113.51,113.78,112.7,112.8,136205.0,113.51,113.78,112.7,112.8,136205.0
2021-11-23 09:30:00,112.02,112.44,110.87,112.03,142701.0,112.02,112.44,110.87,112.03,142701.0
2021-11-23 10:00:00,112.03,112.41,110.56,110.6,135422.0,112.03,112.41,110.56,110.6,135422.0
2021-11-23 10:30:00,110.61,111.67,110.48,111.49,96755.0,110.61,111.67,110.48,111.49,96755.0
2021-11-23 11:00:00,111.49,111.83,111.29,111.41,91955.0,111.49,111.83,111.29,111.41,91955.0
2021-11-23 11:30:00,111.44,111.44,110.56,110.85,72073.0,111.44,111.44,110.56,110.85,72073.0
2021-11-23 12:00:00,110.85,111.02,110.6,110.94,49540.0,110.85,111.02,110.6,110.94,49540.0
2021-11-23 12:30:00,111.08,111.14,110.63,110.66,40822.0,111.08,111.14,110.63,110.66,40822.0
2021-11-23 13:00:00,110.64,110.84,110.45,110.57,43409.0,110.64,110.84,110.45,110.57,43409.0
2021-11-23 13:30:00,110.52,111.19,110.48,111.05,46312.0,110.52,111.19,110.48,111.05,46312.0
2021-11-23 14:00:00,111.04,111.1,110.68,111.07,39721.0,111.04,111.1,110.68,111.07,39721.0
2021-11-23 14:30:00,111.07,111.41,110.8,111.32,74960.0,111.07,111.41,110.8,111.32,74960.0
2021-11-23 15:00:00,111.3,111.75,111.22,111.61,103336.0,111.3,111.75,111.22,111.61,103336.0
2021-11-23 15:30:00,111.61,111.74,111.39,111.51,239344.0,111.61,111.74,111.39,111.51,239344.0
2021-11-24 09:30:00,111.61,112.27,111.01,111.23,107333.0,111.61,112.27,111.01,111.23,107333.0
2021-11-24 10:00:00,111.16,111.62,110.69,111.07,58427.0,111.16,111.62,110.69,111.07,58427.0
2021-11-24 10:30:00,111.05,111.25,110.57,110.67,54680.0,111.05,111.25,110.57,110.67,54680.0
2021-11-24 11:00:00,110.63,111.36,110.51,111.17,39249.0,110.63,111.36,110.51,111.17,39249.0
2021-11-24 11:30:00,111.18,111.37,111.05,111.06,34267.0,111.18,111.37,111.05,111.06,34267.0
2021-11-24 12:00:00,111.07,111.28,111.03,111.13,31408.0,111.07,111.28,111.03,111.13,31408.0
2021-11-24 12:30:00,111.16,111.3,111.05,111.26,22682.0,111.16,111.3,111.05,111.26,22682.0
2021-11-24 13:00:00,111.32,111.39,111.11,111.21,26305.0,111.32,111.39,111.11,111.21,26305.0
2021-11-24 13:30:00,111.17,111.17,110.81,110.9,30472.0,111.17,111.17,110.81,110.9,30472.0
2021-11-24 14:00:00,110.94,111.11,110.77,111.09,26106.0,110.94,111.11,110.77,111.09,26106.0
2021-11-24 14:30:00,111.1,111.36,111.1,111.35,38208.0,111.1,111.36,111.1,111.35,38208.0
2021-11-24 15:00:00,111.38,111.45,111.23,111.45,47183.0,111.38,111.45,111.23,111.45,47183.0
2021-11-24 15:30:00,111.47,111.67,111.19,111.58,120819.0,111.47,111.67,111.19,111.58,120819.0
2021-11-26 09:30:00,112.24,113.21,111.66,112.3,90616.0,112.24,113.21,111.66,112.3,90616.0
2021-11-26 10:00:00,112.22,112.23,111.39,111.61,49953.0,112.22,112.23,111.39,111.61,49953.0
2021-11-26 10:30:00,111.61,111.77,111.28,111.5,35715.0,111.61,111.77,111.28,111.5,35715.0
2021-11-26 11:00:00,111.5,111.52,111.11,111.23,43232.0,111.5,111.52,111.11,111.23,43232.0
2021-11-26 11:30:00,111.24,111.5,111.06,111.27,36929.0,111.24,111.5,111.06,111.27,36929.0
2021-11-26 12:00:00,111.27,111.32,110.97,111.23,37928.0,111.27,111.32,110.97,111.23,37928.0
2021-11-26 12:30:00,111.31,111.38,110.05,110.33,116748.0,111.31,111.38,110.05,110.33,116748.0
2021-11-29 09:30:00,111.03,112.2,110.75,111.03,74626.0,111.03,112.2,110.75,111.03,74626.0
2021-11-29 10:00:00,111.13,111.15,110.4,110.79,56917.0,111.13,111.15,110.4,110.79,56917.0
2021-11-29 10:30:00,110.81,110.92,109.75,110.23,88641.0,110.81,110.92,109.75,110.23,88641.0
2021-11-29 11:00:00,110.29,110.51,110.1,110.35,99382.0,110.29,110.51,110.1,110.35,99382.0
2021-11-29 11:30:00,110.31,110.83,110.3,110.6,35396.0,110.31,110.83,110.3,110.6,35396.0
2021-11-29 12:00:00,110.62,110.72,110.46,110.47,29642.0,110.62,110.72,110.46,110.47,29642.0
2021-11-29 12:30:00,110.48,110.75,110.38,110.51,73799.0,110.48,110.75,110.38,110.51,73799.0
2021-11-29 13:00:00,110.55,110.78,110.38,110.43,68224.0,110.55,110.78,110.38,110.43,68224.0
2021-11-29 13:30:00,110.42,110.65,110.36,110.61,30773.0,110.42,110.65,110.36,110.61,30773.0
2021-11-29 14:00:00,110.6,111.18,110.56,110.78,27251.0,110.6,111.18,110.56,110.78,27251.0
2021-11-29 14:30:00,110.78,111.23,110.78,111.03,30521.0,110.78,111.23,110.78,111.03,30521.0
2021-11-29 15:00:00,111.02,111.52,110.81,111.44,63033.0,111.02,111.52,110.81,111.44,63033.0
2021-11-29 15:30:00,111.43,111.49,111.04,111.11,144235.0,111.43,111.49,111.04,111.11,144235.0
2021-11-30 09:30:00,111.08,111.94,110.73,111.55,63461.0,111.08,111.94,110.73,111.55,63461.0
2021-11-30 10:00:00,111.48,111.56,110.9,111.09,34795.0,111.48,111.56,110.9,111.09,34795.0
2021-11-30 10:30:00,111.12,111.44,110.35,110.39,83688.0,111.12,111.44,110.35,110.39,83688.0
2021-11-30 11:00:00,110.35,111.07,110.02,110.58,59270.0,110.35,111.07,110.02,110.58,59270.0
2021-11-30 11:30:00,110.64,110.94,110.29,110.91,60014.0,110.64,110.94,110.29,110.91,60014.0
2021-11-30 12:00:00,110.9,111.0,110.31,111.0,48484.0,110.9,111.0,110.31,111.0,48484.0
2021-11-30 12:30:00,110.9,111.11,110.81,110.89,32370.0,110.9,111.11,110.81,110.89,32370.0
2021-11-30 13:00:00,110.89,111.43,110.8,111.33,38656.0,110.89,111.43,110.8,111.33,38656.0
2021-11-30 13:30:00,111.38,111.93,111.38,111.93,34057.0,111.38,111.93,111.38,111.93,34057.0
2021-11-30 14:00:00,111.98,112.17,111.61,111.82,39748.0,111.98,112.17,111.61,111.82,39748.0
2021-11-30 14:30:00,111.82,112.0,111.18,111.18,43504.0,111.82,112.0,111.18,111.18,43504.0
2021-11-30 15:00:00,111.24,111.3,110.93,111.06,42960.0,111.24,111.3,110.93,111.06,42960.0
2021-11-30 15:30:00,111.03,112.5,110.86,111.32,336600.0,111.03,112.5,110.86,111.32,336600.0
2021-12-01 09:30:00,112.4,112.52,110.79,110.98,96304.0,112.4,112.52,110.79,110.98,96304.0
2021-12-01 10:00:00,110.93,112.09,110.83,111.92,66630.0,110.93,112.09,110.83,111.92,66630.0
2021-12-01 10:30:00,111.93,112.13,111.63,111.84,53021.0,111.93,112.13,111.63,111.84,53021.0
2021-12-01 11:00:00,111.88,112.55,111.67,112.37,29303.0,111.88,112.55,111.67,112.37,29303.0
2021-12-01 11:30:00,112.4,112.88,112.2,112.45,29327.0,112.4,112.88,112.2,112.45,29327.0
2021-12-01 12:00:00,112.45,112.71,112.19,112.24,36068.0,112.45,112.71,112.19,112.24,36068.0
2021-12-01 12:30:00,112.2,112.29,111.39,111.39,24249.0,112.2,112.29,111.39,111.39,24249.0
2021-12-01 13:00:00,111.43,111.69,111.26,111.65,25880.0,111.43,111.69,111.26,111.65,25880.0
2021-12-01 13:30:00,111.68,111.88,111.15,111.83,23350.0,111.68,111.88,111.15,111.83,23350.0
2021-12-01 14:00:00,111.82,111.82,111.0,111.49,33763.0,111.82,111.82,111.0,111.49,33763.0
2021-12-01 14:30:00,111.54,111.6,111.08,111.16,24259.0,111.54,111.6,111.08,111.16,24259.0
2021-12-01 15:00:00,111.2,111.26,110.46,110.53,44765.0,111.2,111.26,110.46,110.53,44765.0
2021-12-01 15:30:00,110.39,110.95,110.08,110.15,102781.0,110.39,110.95,110.08,110.15,102781.0
2021-12-02 09:30:00,110.36,111.86,110.36,111.4,50601.0,110.36,111.86,110.36,111.4,50601.0
2021-12-02 10:00:00,111.42,111.65,110.92,111.04,27271.0,111.42,111.65,110.92,111.04,27271.0
2021-12-02 10:30:00,111.1,111.13,110.16,110.77,31878.0,111.1,111.13,110.16,110.77,31878.0
2021-12-02 11:00:00,110.75,111.35,110.61,111.08,25394.0,110.75,111.35,110.61,111.08,25394.0
2021-12-02 11:30:00,110.97,111.14,110.38,110.78,22373.0,110.97,111.14,110.38,110.78,22373.0
2021-12-02 12:00:00,110.73,111.29,110.71,111.29,19040.0,110.73,111.29,110.71,111.29,19040.0
2021-12-02 12:30:00,111.32,111.69,111.2,111.38,24377.0,111.32,111.69,111.2,111.38,24377.0
2021-12-02 13:00:00,111.32,111.62,111.02,111.09,20857.0,111.32,111.62,111.02,111.09,20857.0
2021-12-02 13:30:00,111.07,111.46,110.96,111.44,17356.0,111.07,111.46,110.96,111.44,17356.0
2021-12-02 14:00:00,111.43,111.7,111.26,111.5,30119.0,111.43,111.7,111.26,111.5,30119.0
2021-12-02 14:30:00,111.5,111.59,111.31,111.42,17137.0,111.5,111.59,111.31,111.42,17137.0
2021-12-02 15:00:00,111.45,111.5,111.14,111.26,26565.0,111.45,111.5,111.14,111.26,26565.0
2021-12-02 15:30:00,111.33,111.61,110.83,111.12,82178.0,111.33,111.61,110.83,111.12,82178.0
2021-12-03 09:30:00,111.42,111.62,109.89,110.12,40098.0,111.42,111.62,109.89,110.12,40098.0
2021-12-03 10:00:00,110.21,110.28,109.07,109.47,56692.0,110.21,110.28,109.07,109.47,56692.0
2021-12-03 10:30:00,109.47,109.48,108.72,108.89,36770.0,109.47,109.48,108.72,108.89,36770.0
2021-12-03 11:00:00,108.76,109.53,108.53,109.41,24659.0,108.76,109.53,108.53,109.41,24659.0
2021-12-03 11:30:00,109.38,109.45,108.65,108.72,30940.0,109.38,109.45,108.65,108.72,30940.0
2021-12-03 12:00:00,108.81,109.37,108.7,109.2,37945.0,108.81,109.37,108.7,109.2,37945.0
2021-12-03 12:30:00,109.15,109.19,108.36,108.4,47423.0,109.15,109.19,108.36,108.4,47423.0
2021-12-03 13:00:00,108.4,108.74,108.2,108.35,39687.0,108.4,108.74,108.2,108.35,39687.0
2021-12-03 13:30:00,108.36,108.4,107.85,108.04,22645.0,108.36,108.4,107.85,108.04,22645.0
2021-12-03 14:00:00,108.01,108.51,107.93,108.41,19493.0,108.01,108.51,107.93,108.41,19493.0
2021-12-03 14:30:00,108.41,108.5,108.11,108.16,23257.0,108.41,108.5,108.11,108.16,23257.0
2021-12-03 15:00:00,108.12,108.47,107.93,108.37,26842.0,108.12,108.47,107.93,108.37,26842.0
2021-12-03 15:30:00,108.37,109.45,108.29,109.32,147205.0,108.37,109.45,108.29,109.32,147205.0
2021-12-06 09:30:00,109.26,110.31,109.1,109.69,50476.0,109.26,110.31,109.1,109.69,50476.0
2021-12-06 10:00:00,109.74,111.65,109.73,111.22,131688.0,109.74,111.65,109.73,111.22,131688.0
2021-12-06 10:30:00,111.29,111.39,110.7,111.2,67626.0,111.29,111.39,110.7,111.2,67626.0
2021-12-06 11:00:00,111.2,111.91,110.79,110.81,173463.0,111.2,111.91,110.79,110.81,173463.0
2021-12-06 11:30:00,110.85,110.86,109.99,110.67,175578.0,110.85,110.86,109.99,110.67,175578.0
2021-12-06 12:00:00,110.67,111.4,110.53,110.79,99556.0,110.67,111.4,110.53,110.79,99556.0
2021-12-06 12:30:00,110.8,111.09,110.55,111.09,67486.0,110.8,111.09,110.55,111.09,67486.0
2021-12-06 13:00:00,111.09,111.45,110.63,110.97,225341.0,111.09,111.45,110.63,110.97,225341.0
2021-12-06 13:30:00,110.98,111.47,110.98,111.29,34724.0,110.98,111.47,110.98,111.29,34724.0
2021-12-06 14:00:00,111.31,112.03,111.31,111.9,51919.0,111.31,112.03,111.31,111.9,51919.0
2021-12-06 14:30:00,111.93,112.09,111.75,112.06,60585.0,111.93,112.09,111.75,112.06,60585.0
2021-12-06 15:00:00,112.06,112.7,112.05,112.52,100689.0,112.06,112.7,112.05,112.52,100689.0
2021-12-06 15:30:00,112.55,112.69,112.25,112.26,265911.0,112.55,112.69,112.25,112.26,265911.0
2021-12-07 09:30:00,113.44,113.44,112.01,112.49,61418.0,113.44,113.44,112.01,112.49,61418.0
2021-12-07 10:00:00,112.51,112.61,110.84,111.27,99824.0,112.51,112.61,110.84,111.27,99824.0
2021-12-07 10:30:00,111.32,112.41,111.27,112.39,60636.0,111.32,112.41,111.27,112.39,60636.0
2021-12-07 11:00:00,112.39,112.61,111.94,112.11,33692.0,112.39,112.61,111.94,112.11,33692.0
2021-12-07 11:30:00,112.11,113.28,112.08,113.13,48917.0,112.11,113.28,112.08,113.13,48917.0
2021-12-07 12:00:00,113.09,113.15,112.34,112.45,34051.0,113.09,113.15,112.34,112.45,34051.0
2021-12-07 12:30:00,112.35,112.36,112.02,112.17,22940.0,112.35,112.36,112.02,112.17,22940.0
2021-12-07 13:00:00,112.17,112.17,111.62,111.65,23278.0,112.17,112.17,111.62,111.65,23278.0
2021-12-07 13:30:00,111.7,111.98,111.59,111.66,22214.0,111.7,111.98,111.59,111.66,22214.0
2021-12-07 14:00:00,111.66,111.68,111.28,111.43,36195.0,111.66,111.68,111.28,111.43,36195.0
2021-12-07 14:30:00,111.41,111.47,111.18,111.22,29627.0,111.41,111.47,111.18,111.22,29627.0
2021-12-07 15:00:00,111.19,111.32,111.09,111.25,28291.0,111.19,111.32,111.09,111.25,28291.0
2021-12-07 15:30:00,111.25,111.25,110.67,110.88,155351.0,111.25,111.25,110.67,110.88,155351.0
2021-12-08 09:30:00,110.81,111.24,110.27,110.41,41280.0,110.81,111.24,110.27,110.41,41280.0
2021-12-08 10:00:00,110.5,110.8,110.17,110.17,23793.0,110.5,110.8,110.17,110.17,23793.0
2021-12-08 10:30:00,110.2,110.42,109.9,110.12,28128.0,110.2,110.42,109.9,110.12,28128.0
2021-12-08 11:00:00,110.15,110.62,109.96,110.34,46388.0,110.15,110.62,109.96,110.34,46388.0
2021-12-08 11:30:00,110.3,110.7,110.23,110.6,26435.0,110.3,110.7,110.23,110.6,26435.0
2021-12-08 12:00:00,110.63,110.74,110.22,110.37,19378.0,110.63,110.74,110.22,110.37,19378.0
2021-12-08 12:30:00,110.31,111.12,110.3,111.06,58686.0,110.31,111.12,110.3,111.06,58686.0
2021-12-08 13:00:00,111.09,111.3,110.94,111.29,27366.0,111.09,111.3,110.94,111.29,27366.0
2021-12-08 13:30:00,111.22,111.69,111.18,111.6,23861.0,111.22,111.69,111.18,111.6,23861.0
2021-12-08 14:00:00,111.61,111.73,111.26,111.5,33765.0,111.61,111.73,111.26,111.5,33765.0
2021-12-08 14:30:00,111.43,111.57,111.33,111.53,16812.0,111.43,111.57,111.33,111.53,16812.0
2021-12-08 15:00:00,111.52,111.57,110.83,110.85,41660.0,111.52,111.57,110.83,110.85,41660.0
2021-12-08 15:30:00,110.77,111.24,110.77,110.85,242078.0,110.77,111.24,110.77,110.85,242078.0
2021-12-09 09:30:00,110.69,110.97,110.36,110.81,25619.0,110.69,110.97,110.36,110.81,25619.0
2021-12-09 10:00:00,110.86,111.29,110.42,110.77,28562.0,110.86,111.29,110.42,110.77,28562.0
2021-12-09 10:30:00,110.76,110.81,110.42,110.57,27194.0,110.76,110.81,110.42,110.57,27194.0
2021-12-09 11:00:00,110.52,110.9,110.27,110.42,32336.0,110.52,110.9,110.27,110.42,32336.0
2021-12-09 11:30:00,110.39,110.47,110.16,110.32,15416.0,110.39,110.47,110.16,110.32,15416.0
2021-12-09 12:00:00,110.25,110.42,109.93,110.0,25629.0,110.25,110.42,109.93,110.0,25629.0
2021-12-09 12:30:00,109.99,110.14,109.7,110.12,32719.0,109.99,110.14,109.7,110.12,32719.0
2021-12-09 13:00:00,110.08,110.42,109.88,110.34,41159.0,110.08,110.42,109.88,110.34,41159.0
2021-12-09 13:30:00,110.36,110.54,110.18,110.51,18052.0,110.36,110.54,110.18,110.51,18052.0
2021-12-09 14:00:00,110.5,110.57,110.15,110.29,30045.0,110.5,110.57,110.15,110.29,30045.0
2021-12-09 14:30:00,110.25,110.51,110.25,110.38,19994.0,110.25,110.51,110.25,110.38,19994.0
2021-12-09 15:00:00,110.34,110.43,109.95,110.01,26024.0,110.34,110.43,109.95,110.01,26024.0
2021-12-09 15:30:00,110.0,110.6,109.97,110.38,97250.0,110.0,110.6,109.97,110.38,97250.0
2021-12-10 09:30:00,110.75,111.67,110.75,111.63,39281.0,110.75,111.67,110.75,111.63,39281.0
2021-12-10 10:00:00,111.61,111.61,110.91,111.18,34583.0,111.61,111.61,110.91,111.18,34583.0
2021-12-10 10:30:00,111.18,111.25,110.74,111.02,23100.0,111.18,111.25,110.74,111.02,23100.0
2021-12-10 11:00:00,111.02,111.07,110.19,110.45,27655.0,111.02,111.07,110.19,110.45,27655.0
2021-12-10 11:30:00,110.46,110.79,110.14,110.4,25880.0,110.46,110.79,110.14,110.4,25880.0
2021-12-10 12:00:00,110.37,110.52,110.13,110.41,17798.0,110.37,110.52,110.13,110.41,17798.0
2021-12-10 12:30:00,110.42,110.42,110.11,110.25,15141.0,110.42,110.42,110.11,110.25,15141.0
2021-12-10 13:00:00,110.24,110.54,110.07,110.32,19875.0,110.24,110.54,110.07,110.32,19875.0
2021-12-10 13:30:00,110.32,110.47,110.22,110.44,16488.0,110.32,110.47,110.22,110.44,16488.0
2021-12-10 14:00:00,110.47,110.67,110.28,110.5,17612.0,110.47,110.67,110.28,110.5,17612.0
2021-12-10 14:30:00,110.56,110.56,110.29,110.39,18690.0,110.56,110.56,110.29,110.39,18690.0
2021-12-10 15:00:00,110.45,110.45,110.18,110.3,31292.0,110.45,110.45,110.18,110.3,31292.0
2021-12-10 15:30:00,110.3,110.63,110.12,110.62,129902.0,110.3,110.63,110.12,110.62,129902.0
2021-12-13 09:30:00,110.0,111.69,109.9,111.37,73980.0,110.0,111.69,109.9,111.37,73980.0
2021-12-13 10:00:00,111.41,111.74,110.74,111.1,65158.0,111.41,111.74,110.74,111.1,65158.0
2021-12-13 10:30:00,111.28,111.5,110.79,110.93,48324.0,111.28,111.5,110.79,110.93,48324.0
2021-12-13 11:00:00,110.93,111.73,110.85,111.67,65667.0,110.93,111.73,110.85,111.67,65667.0
2021-12-13 11:30:00,111.75,111.99,111.58,111.81,43529.0,111.75,111.99,111.58,111.81,43529.0
2021-12-13 12:00:00,111.8,111.8,111.3,111.42,33131.0,111.8,111.8,111.3,111.42,33131.0
2021-12-13 12:30:00,111.42,111.43,111.0,111.08,30685.0,111.42,111.43,111.0,111.08,30685.0
2021-12-13 13:00:00,111.12,111.72,111.09,111.56,26981.0,111.12,111.72,111.09,111.56,26981.0
2021-12-13 13:30:00,111.57,112.18,111.53,112.05,38037.0,111.57,112.18,111.53,112.05,38037.0
2021-12-13 14:00:00,112.06,112.46,111.89,112.23,61448.0,112.06,112.46,111.89,112.23,61448.0
2021-12-13 14:30:00,112.28,112.5,112.21,112.38,51966.0,112.28,112.5,112.21,112.38,51966.0
2021-12-13 15:00:00,112.36,112.54,112.23,112.33,35404.0,112.36,112.54,112.23,112.33,35404.0
2021-12-13 15:30:00,112.34,112.62,112.01,112.05,104178.0,112.34,112.62,112.01,112.05,104178.0
2021-12-14 09:30:00,111.47,111.95,110.7,111.37,69776.0,111.47,111.95,110.7,111.37,69776.0
2021-12-14 10:00:00,111.3,111.61,110.83,110.92,54162.0,111.3,111.61,110.83,110.92,54162.0
2021-12-14 10:30:00,110.9,110.96,109.97,110.19,58590.0,110.9,110.96,109.97,110.19,58590.0
2021-12-14 11:00:00,110.16,110.44,109.89,110.29,45219.0,110.16,110.44,109.89,110.29,45219.0
2021-12-14 11:30:00,110.25,110.42,109.92,110.25,96519.0,110.25,110.42,109.92,110.25,96519.0
2021-12-14 12:00:00,110.26,110.31,109.81,110.11,27210.0,110.26,110.31,109.81,110.11,27210.0
2021-12-14 12:30:00,110.1,110.22,109.93,110.2,31503.0,110.1,110.22,109.93,110.2,31503.0
2021-12-14 13:00:00,110.17,110.63,110.11,110.63,23355.0,110.17,110.63,110.11,110.63,23355.0
2021-12-14 13:30:00,110.6,110.66,110.34,110.53,17102.0,110.6,110.66,110.34,110.53,17102.0
2021-12-14 14:00:00,110.59,110.89,110.46,110.86,24027.0,110.59,110.89,110.46,110.86,24027.0
2021-12-14 14:30:00,110.89,111.31,110.87,111.26,21702.0,110.89,111.31,110.87,111.26,21702.0
2021-12-14 15:00:00,111.28,111.49,111.16,111.49,36450.0,111.28,111.49,111.16,111.49,36450.0
2021-12-14 15:30:00,111.51,111.81,111.45,111.66,101477.0,111.51,111.81,111.45,111.66,101477.0
2021-12-15 09:30:00,111.38,111.85,110.96,111.68,74023.0,111.38,111.85,110.96,111.68,74023.0
2021-12-15 10:00:00,111.64,111.85,111.41,111.73,37706.0,111.64,111.85,111.41,111.73,37706.0
2021-12-15 10:30:00,111.73,111.89,111.36,111.46,29888.0,111.73,111.89,111.36,111.46,29888.0
2021-12-15 11:00:00,111.44,111.64,111.43,111.49,26707.0,111.44,111.64,111.43,111.49,26707.0
2021-12-15 11:30:00,111.45,111.77,111.17,111.67,24088.0,111.45,111.77,111.17,111.67,24088.0
2021-12-15 12:00:00,111.62,111.96,111.58,111.96,39247.0,111.62,111.96,111.58,111.96,39247.0
2021-12-15 12:30:00,111.93,112.12,111.76,112.02,21734.0,111.93,112.12,111.76,112.02,21734.0
2021-12-15 13:00:00,112.0,112.03,111.72,111.79,24254.0,112.0,112.03,111.72,111.79,24254.0
2021-12-15 13:30:00,111.78,111.96,111.63,111.94,36096.0,111.78,111.96,111.63,111.94,36096.0
2021-12-15 14:00:00,111.91,112.43,111.33,111.94,38612.0,111.91,112.43,111.33,111.94,38612.0
2021-12-15 14:30:00,111.86,112.11,111.49,111.94,38396.0,111.86,112.11,111.49,111.94,38396.0
2021-12-15 15:00:00,111.92,112.77,111.92,112.68,51721.0,111.92,112.77,111.92,112.68,51721.0
2021-12-15 15:30:00,112.71,113.49,112.65,113.42,168029.0,112.71,113.49,112.65,113.42,168029.0
2021-12-16 09:30:00,113.47,113.7,112.83,113.19,72679.0,113.47,113.7,112.83,113.19,72679.0
2021-12-16 10:00:00,113.11,113.89,112.96,113.7,39478.0,113.11,113.89,112.96,113.7,39478.0
2021-12-16 10:30:00,113.7,113.8,113.13,113.34,72641.0,113.7,113.8,113.13,113.34,72641.0
2021-12-16 11:00:00,113.36,113.51,112.7,112.95,46347.0,113.36,113.51,112.7,112.95,46347.0
2021-12-16 11:30:00,112.97,113.16,112.92,112.96,24061.0,112.97,113.16,112.92,112.96,24061.0
2021-12-16 12:00:00,112.95,113.07,112.56,112.64,22817.0,112.95,113.07,112.56,112.64,22817.0
2021-12-16 12:30:00,112.65,113.29,112.65,113.29,24613.0,112.65,113.29,112.65,113.29,24613.0
2021-12-16 13:00:00,113.3,113.99,113.29,113.83,42919.0,113.3,113.99,113.29,113.83,42919.0
2021-12-16 13:30:00,113.77,114.56,113.7,114.14,39927.0,113.77,114.56,113.7,114.14,39927.0
2021-12-16 14:00:00,114.17,114.42,113.9,114.08,45620.0,114.17,114.42,113.9,114.08,45620.0
2021-12-16 14:30:00,114.08,114.5,113.78,114.36,39641.0,114.08,114.5,113.78,114.36,39641.0
2021-12-16 15:00:00,114.33,114.87,114.23,114.79,71598.0,114.33,114.87,114.23,114.79,71598.0
2021-12-16 15:30:00,114.81,114.92,114.4,114.74,174162.0,114.81,114.92,114.4,114.74,174162.0
2021-12-17 09:30:00,114.52,115.12,113.89,114.47,107668.0,114.52,115.12,113.89,114.47,107668.0
2021-12-17 10:00:00,114.48,114.71,114.1,114.64,45485.0,114.48,114.71,114.1,114.64,45485.0
2021-12-17 10:30:00,114.72,115.43,114.62,115.38,54488.0,114.72,115.43,114.62,115.38,54488.0
2021-12-17 11:00:00,115.42,115.47,114.77,114.83,57287.0,115.42,115.47,114.77,114.83,57287.0
2021-12-17 11:30:00,114.85,114.87,113.84,114.18,53170.0,114.85,114.87,113.84,114.18,53170.0
2021-12-17 12:00:00,114.16,114.18,113.52,114.01,57332.0,114.16,114.18,113.52,114.01,57332.0
2021-12-17 12:30:00,114.04,114.37,113.72,113.95,52111.0,114.04,114.37,113.72,113.95,52111.0
2021-12-17 13:00:00,113.89,114.21,113.75,114.14,77335.0,113.89,114.21,113.75,114.14,77335.0
2021-12-17 13:30:00,114.2,114.49,114.08,114.45,42327.0,114.2,114.49,114.08,114.45,42327.0
2021-12-17 14:00:00,114.45,114.72,114.18,114.23,34972.0,114.45,114.72,114.18,114.23,34972.0
2021-12-17 14:30:00,114.25,114.66,114.15,114.4,44165.0,114.25,114.66,114.15,114.4,44165.0
2021-12-17 15:00:00,114.41,114.89,114.32,114.82,56806.0,114.41,114.89,114.32,114.82,56806.0
2021-12-17 15:30:00,114.82,115.85,113.64,114.15,722995.0,114.82,115.85,113.64,114.15,722995.0
2021-12-20 09:30:00,113.76,113.76,111.45,112.31,69693.0,113.76,113.76,111.45,112.31,69693.0
2021-12-20 10:00:00,112.39,112.88,111.59,112.63,93318.0,112.39,112.88,111.59,112.63,93318.0
2021-12-20 10:30:00,112.56,112.67,112.23,112.4,56153.0,112.56,112.67,112.23,112.4,56153.0
2021-12-20 11:00:00,112.36,112.72,112.16,112.7,49092.0,112.36,112.72,112.16,112.7,49092.0
2021-12-20 11:30:00,112.7,113.03,112.62,112.96,22597.0,112.7,113.03,112.62,112.96,22597.0
2021-12-20 12:00:00,112.89,113.2,112.71,112.73,20299.0,112.89,113.2,112.71,112.73,20299.0
2021-12-20 12:30:00,112.73,112.99,112.28,112.28,19535.0,112.73,112.99,112.28,112.28,19535.0
2021-12-20 13:00:00,112.24,112.55,112.16,112.27,14637.0,112.24,112.55,112.16,112.27,14637.0
2021-12-20 13:30:00,112.27,112.73,112.21,112.52,33541.0,112.27,112.73,112.21,112.52,33541.0
2021-12-20 14:00:00,112.56,112.82,112.47,112.72,16842.0,112.56,112.82,112.47,112.72,16842.0
2021-12-20 14:30:00,112.66,112.92,112.52,112.77,24895.0,112.66,112.92,112.52,112.77,24895.0
2021-12-20 15:00:00,112.79,113.0,112.58,112.68,27639.0,112.79,113.0,112.58,112.68,27639.0
2021-12-20 15:30:00,112.66,112.74,112.44,112.44,94452.0,112.66,112.74,112.44,112.44,94452.0
2021-12-21 09:30:00,113.13,113.9,112.75,113.71,31776.0,113.13,113.9,112.75,113.71,31776.0
2021-12-21 10:00:00,113.79,113.79,112.83,113.02,22728.0,113.79,113.79,112.83,113.02,22728.0
2021-12-21 10:30:00,112.97,113.01,112.47,112.77,33607.0,112.97,113.01,112.47,112.77,33607.0
2021-12-21 11:00:00,112.79,112.96,112.51,112.55,32069.0,112.79,112.96,112.51,112.55,32069.0
2021-12-21 11:30:00,112.59,113.17,112.59,112.81,27283.0,112.59,113.17,112.59,112.81,27283.0
2021-12-21 12:00:00,112.81,113.56,112.81,113.44,25408.0,112.81,113.56,112.81,113.44,25408.0
2021-12-21 12:30:00,113.41,113.9,113.4,113.78,18110.0,113.41,113.9,113.4,113.78,18110.0
2021-12-21 13:00:00,113.79,113.93,113.59,113.9,14717.0,113.79,113.93,113.59,113.9,14717.0
2021-12-21 13:30:00,113.9,114.12,113.81,113.96,19943.0,113.9,114.12,113.81,113.96,19943.0
2021-12-21 14:00:00,113.96,113.99,113.53,113.63,19741.0,113.96,113.99,113.53,113.63,19741.0
2021-12-21 14:30:00,113.62,114.05,113.53,113.96,15954.0,113.62,114.05,113.53,113.96,15954.0
2021-12-21 15:00:00,113.96,114.17,113.73,113.96,27026.0,113.96,114.17,113.73,113.96,27026.0
2021-12-21 15:30:00,113.93,114.07,113.66,113.68,98647.0,113.93,114.07,113.66,113.68,98647.0
2021-12-22 09:30:00,114.08,115.3,113.95,114.62,66468.0,114.08,115.3,113.95,114.62,66468.0
2021-12-22 10:00:00,114.66,115.09,114.26,114.97,25378.0,114.66,115.09,114.26,114.97,25378.0
2021-12-22 10:30:00,114.96,115.11,114.38,114.93,34463.0,114.96,115.11,114.38,114.93,34463.0
2021-12-22 11:00:00,114.93,115.1,114.58,114.69,25759.0,114.93,115.1,114.58,114.69,25759.0
2021-12-22 11:30:00,114.72,114.91,114.22,114.48,16648.0,114.72,114.91,114.22,114.48,16648.0
2021-12-22 12:00:00,114.48,114.54,114.24,114.48,18401.0,114.48,114.54,114.24,114.48,18401.0
2021-12-22 12:30:00,114.49,114.6,114.31,114.51,15098.0,114.49,114.6,114.31,114.51,15098.0
2021-12-22 13:00:00,114.52,114.52,114.33,114.39,15646.0,114.52,114.52,114.33,114.39,15646.0
2021-12-22 13:30:00,114.37,114.5,114.12,114.39,16516.0,114.37,114.5,114.12,114.39,16516.0
2021-12-22 14:00:00,114.33,114.39,114.12,114.28,14025.0,114.33,114.39,114.12,114.28,14025.0
2021-12-22 14:30:00,114.31,114.56,114.28,114.52,19662.0,114.31,114.56,114.28,114.52,19662.0
2021-12-22 15:00:00,114.53,114.72,114.26,114.46,37573.0,114.53,114.72,114.26,114.46,37573.0
2021-12-22 15:30:00,114.48,114.99,114.32,114.99,127898.0,114.48,114.99,114.32,114.99,127898.0
2021-12-23 09:30:00,114.75,115.68,114.75,115.33,27603.0,114.75,115.68,114.75,115.33,27603.0
2021-12-23 10:00:00,115.2,115.39,114.94,115.29,30426.0,115.2,115.39,114.94,115.29,30426.0
2021-12-23 10:30:00,115.33,115.46,115.03,115.12,13121.0,115.33,115.46,115.03,115.12,13121.0
2021-12-23 11:00:00,115.11,115.28,114.74,114.92,18672.0,115.11,115.28,114.74,114.92,18672.0
2021-12-23 11:30:00,115.06,115.14,114.83,114.87,12695.0,115.06,115.14,114.83,114.87,12695.0
2021-12-23 12:00:00,114.81,114.93,114.75,114.88,10036.0,114.81,114.93,114.75,114.88,10036.0
2021-12-23 12:30:00,114.88,115.02,114.63,114.89,18982.0,114.88,115.02,114.63,114.89,18982.0
2021-12-23 13:00:00,114.89,115.03,114.81,114.95,15280.0,114.89,115.03,114.81,114.95,15280.0
2021-12-23 13:30:00,114.95,115.08,114.73,115.08,12901.0,114.95,115.08,114.73,115.08,12901.0
2021-12-23 14:00:00,115.08,115.13,114.9,115.0,8890.0,115.08,115.13,114.9,115.0,8890.0
2021-12-23 14:30:00,115.07,115.07,114.84,114.88,15851.0,115.07,115.07,114.84,114.88,15851.0
2021-12-23 15:00:00,114.87,115.04,114.8,114.89,21901.0,114.87,115.04,114.8,114.89,21901.0
2021-12-23 15:30:00,114.9,115.21,114.75,114.83,86377.0,114.9,115.21,114.75,114.83,86377.0
2021-12-27 09:30:00,114.93,115.7,114.68,115.47,32903.0,114.93,115.7,114.68,115.47,32903.0
2021-12-27 10:00:00,115.36,115.99,115.36,115.84,31251.0,115.36,115.99,115.36,115.84,31251.0
2021-12-27 10:30:00,115.78,115.94,115.61,115.94,14301.0,115.78,115.94,115.61,115.94,14301.0
2021-12-27 11:00:00,115.96,116.18,115.85,115.92,20646.0,115.96,116.18,115.85,115.92,20646.0
2021-12-27 11:30:00,115.87,115.93,115.69,115.8,12403.0,115.87,115.93,115.69,115.8,12403.0
2021-12-27 12:00:00,115.79,116.04,115.65,115.98,13944.0,115.79,116.04,115.65,115.98,13944.0
2021-12-27 12:30:00,115.98,116.11,115.82,115.84,14145.0,115.98,116.11,115.82,115.84,14145.0
2021-12-27 13:00:00,115.83,116.02,115.83,115.97,10482.0,115.83,116.02,115.83,115.97,10482.0
2021-12-27 13:30:00,115.95,115.95,115.6,115.73,8720.0,115.95,115.95,115.6,115.73,8720.0
2021-12-27 14:00:00,115.74,115.77,115.49,115.71,12123.0,115.74,115.77,115.49,115.71,12123.0
2021-12-27 14:30:00,115.72,115.76,115.33,115.42,15018.0,115.72,115.76,115.33,115.42,15018.0
2021-12-27 15:00:00,115.38,115.76,115.34,115.75,29231.0,115.38,115.76,115.34,115.75,29231.0
2021-12-27 15:30:00,115.74,116.33,115.69,116.21,87448.0,115.74,116.33,115.69,116.21,87448.0
2021-12-28 09:30:00,116.25,116.74,115.64,116.08,20260.0,116.25,116.74,115.64,116.08,20260.0
2021-12-28 10:00:00,115.97,116.55,115.97,116.42,9387.0,115.97,116.55,115.97,116.42,9387.0
2021-12-28 10:30:00,116.5,116.64,116.39,116.55,11628.0,116.5,116.64,116.39,116.55,11628.0
2021-12-28 11:00:00,116.54,116.77,116.42,116.77,58645.0,116.54,116.77,116.42,116.77,58645.0
2021-12-28 11:30:00,116.76,116.84,116.49,116.8,41065.0,116.76,116.84,116.49,116.8,41065.0
2021-12-28 12:00:00,116.84,117.11,116.82,116.87,14234.0,116.84,117.11,116.82,116.87,14234.0
2021-12-28 12:30:00,116.88,117.03,116.63,117.03,6163.0,116.88,117.03,116.63,117.03,6163.0
2021-12-28 13:00:00,117.0,117.13,116.9,117.09,8158.0,117.0,117.13,116.9,117.09,8158.0
2021-12-28 13:30:00,117.09,117.17,116.97,117.17,6529.0,117.09,117.17,116.97,117.17,6529.0
2021-12-28 14:00:00,117.21,117.33,116.98,117.32,8779.0,117.21,117.33,116.98,117.32,8779.0
2021-12-28 14:30:00,117.28,117.35,117.13,117.27,12240.0,117.28,117.35,117.13,117.27,12240.0
2021-12-28 15:00:00,117.25,117.39,117.16,117.36,7740.0,117.25,117.39,117.16,117.36,7740.0
2021-12-28 15:30:00,117.44,117.78,117.35,117.66,46496.0,117.44,117.78,117.35,117.66,46496.0
2021-12-29 09:30:00,117.62,118.38,117.4,118.38,28933.0,117.62,118.38,117.4,118.38,28933.0
2021-12-29 10:00:00,118.4,118.85,118.26,118.58,33844.0,118.4,118.85,118.26,118.58,33844.0
2021-12-29 10:30:00,118.55,118.72,118.37,118.48,36181.0,118.55,118.72,118.37,118.48,36181.0
2021-12-29 11:00:00,118.49,118.5,118.06,118.2,16714.0,118.49,118.5,118.06,118.2,16714.0
2021-12-29 11:30:00,118.2,118.44,117.94,118.08,38837.0,118.2,118.44,117.94,118.08,38837.0
2021-12-29 12:00:00,118.11,118.14,118.02,118.04,10757.0,118.11,118.14,118.02,118.04,10757.0
2021-12-29 12:30:00,118.05,118.13,117.98,118.11,9710.0,118.05,118.13,117.98,118.11,9710.0
2021-12-29 13:00:00,118.09,118.2,118.0,118.11,20607.0,118.09,118.2,118.0,118.11,20607.0
2021-12-29 13:30:00,118.12,118.24,118.07,118.19,9103.0,118.12,118.24,118.07,118.19,9103.0
2021-12-29 14:00:00,118.2,118.24,117.93,118.08,45842.0,118.2,118.24,117.93,118.08,45842.0
2021-12-29 14:30:00,118.06,118.14,117.72,118.1,43253.0,118.06,118.14,117.72,118.1,43253.0
2021-12-29 15:00:00,118.15,118.41,118.06,118.3,14959.0,118.15,118.41,118.06,118.3,14959.0
2021-12-29 15:30:00,118.32,118.85,118.29,118.56,72494.0,118.32,118.85,118.29,118.56,72494.0
2021-12-30 09:30:00,119.0,119.1,117.52,117.78,33407.0,119.0,119.1,117.52,117.78,33407.0
2021-12-30 10:00:00,117.83,117.85,117.49,117.73,12723.0,117.83,117.85,117.49,117.73,12723.0
2021-12-30 10:30:00,117.68,117.68,117.26,117.46,19524.0,117.68,117.68,117.26,117.46,19524.0
2021-12-30 11:00:00,117.49,117.61,117.35,117.47,8562.0,117.49,117.61,117.35,117.47,8562.0
2021-12-30 11:30:00,117.48,117.54,117.27,117.27,9006.0,117.48,117.54,117.27,117.27,9006.0
2021-12-30 12:00:00,117.27,117.29,117.03,117.22,11239.0,117.27,117.29,117.03,117.22,11239.0
2021-12-30 12:30:00,117.24,117.3,116.98,117.15,12175.0,117.24,117.3,116.98,117.15,12175.0
2021-12-30 13:00:00,117.22,117.23,117.03,117.03,11999.0,117.22,117.23,117.03,117.03,11999.0
2021-12-30 13:30:00,117.03,117.11,116.93,117.03,11392.0,117.03,117.11,116.93,117.03,11392.0
2021-12-30 14:00:00,117.04,117.16,116.88,117.04,8653.0,117.04,117.16,116.88,117.04,8653.0
2021-12-30 14:30:00,117.07,117.32,117.02,117.22,8733.0,117.07,117.32,117.02,117.22,8733.0
2021-12-30 15:00:00,117.19,117.3,117.05,117.21,15832.0,117.19,117.3,117.05,117.21,15832.0
2021-12-30 15:30:00,117.2,117.26,116.46,116.51,92251.0,117.2,117.26,116.46,116.51,92251.0
2021-12-31 09:30:00,116.52,117.15,116.0,116.66,16790.0,116.52,117.15,116.0,116.66,16790.0
2021-12-31 10:00:00,116.69,117.27,116.54,117.16,20148.0,116.69,117.27,116.54,117.16,20148.0
2021-12-31 10:30:00,117.1,117.1,116.86,117.08,8292.0,117.1,117.1,116.86,117.08,8292.0
2021-12-31 11:00:00,117.03,117.08,116.8,116.83,9084.0,117.03,117.08,116.8,116.83,9084.0
2021-12-31 11:30:00,116.77,116.9,116.6,116.88,4650.0,116.77,116.9,116.6,116.88,4650.0
2021-12-31 12:00:00,116.83,117.08,116.71,116.96,7980.0,116.83,117.08,116.71,116.96,7980.0
2021-12-31 12:30:00,116.95,117.1,116.87,117.1,4875.0,116.95,117.1,116.87,117.1,4875.0
2021-12-31 13:00:00,117.13,117.19,116.87,116.88,5333.0,117.13,117.19,116.87,116.88,5333.0
2021-12-31 13:30:00,116.91,116.97,116.79,116.84,4395.0,116.91,116.97,116.79,116.84,4395.0
2021-12-31 14:00:00,116.87,116.93,116.79,116.87,7935.0,116.87,116.93,116.79,116.87,7935.0
2021-12-31 14:30:00,116.9,117.11,116.85,116.91,6471.0,116.9,117.11,116.85,116.91,6471.0
2021-12-31 15:00:00,116.95,117.09,116.87,117.08,10231.0,116.95,117.09,116.87,117.08,10231.0
2021-12-31 15:30:00,117.09,117.09,116.49,116.55,125123.0,117.09,117.09,116.49,116.55,125123.0
2022-01-03 09:30:00,115.95,116.33,114.49,114.86,49483.0,115.95,116.33,114.49,114.86,49483.0
2022-01-03 10:00:00,114.9,115.27,114.22,115.27,24177.0,114.9,115.27,114.22,115.27,24177.0
2022-01-03 10:30:00,115.19,115.24,114.65,114.87,13460.0,115.19,115.24,114.65,114.87,13460.0
2022-01-03 11:00:00,114.85,115.24,114.75,115.01,41279.0,114.85,115.24,114.75,115.01,41279.0
2022-01-03 11:30:00,115.08,115.17,114.69,115.11,8886.0,115.08,115.17,114.69,115.11,8886.0
2022-01-03 12:00:00,115.1,115.82,115.04,115.78,28423.0,115.1,115.82,115.04,115.78,28423.0
2022-01-03 12:30:00,115.8,115.98,115.67,115.74,11112.0,115.8,115.98,115.67,115.74,11112.0
2022-01-03 13:00:00,115.74,116.08,115.73,116.04,9847.0,115.74,116.08,115.73,116.04,9847.0
2022-01-03 13:30:00,116.03,116.25,115.91,116.24,8596.0,116.03,116.25,115.91,116.24,8596.0
2022-01-03 14:00:00,116.21,116.37,116.12,116.34,13174.0,116.21,116.37,116.12,116.34,13174.0
2022-01-03 14:30:00,116.34,116.5,116.16,116.47,17517.0,116.34,116.5,116.16,116.47,17517.0
2022-01-03 15:00:00,116.5,116.82,116.43,116.73,23631.0,116.5,116.82,116.43,116.73,23631.0
2022-01-03 15:30:00,116.73,116.77,116.34,116.4,90104.0,116.73,116.77,116.34,116.4,90104.0
2022-01-04 09:30:00,116.99,118.25,116.83,117.84,76587.0,116.99,118.25,116.83,117.84,76587.0
2022-01-04 10:00:00,117.88,118.21,117.08,117.23,60532.0,117.88,118.21,117.08,117.23,60532.0
2022-01-04 10:30:00,117.23,117.45,116.72,117.2,43077.0,117.23,117.45,116.72,117.2,43077.0
2022-01-04 11:00:00,117.17,117.39,116.91,117.01,73822.0,117.17,117.39,116.91,117.01,73822.0
2022-01-04 11:30:00,116.99,117.12,116.58,116.66,42994.0,116.99,117.12,116.58,116.66,42994.0
2022-01-04 12:00:00,116.68,116.69,116.07,116.08,21423.0,116.68,116.69,116.07,116.08,21423.0
2022-01-04 12:30:00,116.06,116.06,115.66,115.71,21458.0,116.06,116.06,115.66,115.71,21458.0
2022-01-04 13:00:00,115.75,116.0,115.67,115.71,19825.0,115.75,116.0,115.67,115.71,19825.0
2022-01-04 13:30:00,115.67,115.75,115.19,115.21,20229.0,115.67,115.75,115.19,115.21,20229.0
2022-01-04 14:00:00,115.23,115.35,115.05,115.07,26372.0,115.23,115.35,115.05,115.07,26372.0
2022-01-04 14:30:00,115.09,115.49,115.09,115.46,32098.0,115.09,115.49,115.09,115.46,32098.0
2022-01-04 15:00:00,115.48,115.9,115.48,115.84,24237.0,115.48,115.9,115.48,115.84,24237.0
2022-01-04 15:30:00,115.85,116.04,115.63,115.63,100320.0,115.85,116.04,115.63,115.63,100320.0
2022-01-05 09:30:00,114.58,115.42,113.76,115.23,62293.0,114.58,115.42,113.76,115.23,62293.0
2022-01-05 10:00:00,115.26,115.45,114.9,115.23,30173.0,115.26,115.45,114.9,115.23,30173.0
2022-01-05 10:30:00,115.22,115.22,114.57,114.7,36393.0,115.22,115.22,114.57,114.7,36393.0
2022-01-05 11:00:00,114.72,115.16,114.6,115.11,23602.0,114.72,115.16,114.6,115.11,23602.0
2022-01-05 11:30:00,115.14,115.26,115.01,115.07,13922.0,115.14,115.26,115.01,115.07,13922.0
2022-01-05 12:00:00,115.15,115.28,114.85,114.91,15050.0,115.15,115.28,114.85,114.91,15050.0
2022-01-05 12:30:00,114.89,114.96,114.66,114.86,15852.0,114.89,114.96,114.66,114.86,15852.0
2022-01-05 13:00:00,114.81,114.88,114.53,114.59,13890.0,114.81,114.88,114.53,114.59,13890.0
2022-01-05 13:30:00,114.64,115.02,114.47,114.91,16183.0,114.64,115.02,114.47,114.91,16183.0
2022-01-05 14:00:00,114.97,115.0,114.44,114.6,21717.0,114.97,115.0,114.44,114.6,21717.0
2022-01-05 14:30:00,114.61,114.69,114.04,114.15,44523.0,114.61,114.69,114.04,114.15,44523.0
2022-01-05 15:00:00,114.1,114.17,113.93,114.01,39809.0,114.1,114.17,113.93,114.01,39809.0
2022-01-05 15:30:00,113.97,114.16,113.23,113.23,99565.0,113.97,114.16,113.23,113.23,99565.0
2022-01-06 09:30:00,113.0,114.91,112.63,114.83,53031.0,113.0,114.91,112.63,114.83,53031.0
2022-01-06 10:00:00,114.75,115.17,114.33,115.08,130507.0,114.75,115.17,114.33,115.08,130507.0
2022-01-06 10:30:00,115.11,115.23,114.84,114.88,79584.0,115.11,115.23,114.84,114.88,79584.0
2022-01-06 11:00:00,114.92,115.31,114.74,115.13,82573.0,114.92,115.31,114.74,115.13,82573.0
2022-01-06 11:30:00,115.1,115.28,114.79,115.28,82080.0,115.1,115.28,114.79,115.28,82080.0
2022-01-06 12:00:00,115.31,115.57,115.16,115.46,42641.0,115.31,115.57,115.16,115.46,42641.0
2022-01-06 12:30:00,115.52,115.66,115.18,115.32,24175.0,115.52,115.66,115.18,115.32,24175.0
2022-01-06 13:00:00,115.26,115.36,114.95,115.09,35523.0,115.26,115.36,114.95,115.09,35523.0
2022-01-06 13:30:00,115.14,115.48,115.04,115.3,22931.0,115.14,115.48,115.04,115.3,22931.0
2022-01-06 14:00:00,115.3,115.8,115.3,115.59,20597.0,115.3,115.8,115.3,115.59,20597.0
2022-01-06 14:30:00,115.59,115.71,115.53,115.59,18306.0,115.59,115.71,115.53,115.59,18306.0
2022-01-06 15:00:00,115.63,115.73,115.18,115.4,32297.0,115.63,115.73,115.18,115.4,32297.0
2022-01-06 15:30:00,115.45,115.45,114.92,115.08,90543.0,115.45,115.45,114.92,115.08,90543.0
2022-01-07 09:30:00,115.65,116.77,115.24,116.52,53647.0,115.65,116.77,115.24,116.52,53647.0
2022-01-07 10:00:00,116.54,117.09,116.43,116.85,89073.0,116.54,117.09,116.43,116.85,89073.0
2022-01-07 10:30:00,116.82,116.92,115.97,116.7,149418.0,116.82,116.92,115.97,116.7,149418.0
2022-01-07 11:00:00,116.79,117.5,116.7,117.5,71780.0,116.79,117.5,116.7,117.5,71780.0
2022-01-07 11:30:00,117.58,118.23,117.15,118.14,40149.0,117.58,118.23,117.15,118.14,40149.0
2022-01-07 12:00:00,118.09,118.17,117.81,117.98,27568.0,118.09,118.17,117.81,117.98,27568.0
2022-01-07 12:30:00,118.0,118.05,117.72,118.0,31256.0,118.0,118.05,117.72,118.0,31256.0
2022-01-07 13:00:00,117.98,118.3,117.88,118.02,28901.0,117.98,118.3,117.88,118.02,28901.0
2022-01-07 13:30:00,118.03,118.46,117.96,118.41,24450.0,118.03,118.46,117.96,118.41,24450.0
2022-01-07 14:00:00,118.45,118.92,118.33,118.71,104962.0,118.45,118.92,118.33,118.71,104962.0
2022-01-07 14:30:00,118.74,119.36,118.58,119.14,62742.0,118.74,119.36,118.58,119.14,62742.0
2022-01-07 15:00:00,119.11,119.64,119.04,119.59,91713.0,119.11,119.64,119.04,119.59,91713.0
2022-01-07 15:30:00,119.56,119.93,119.27,119.5,272711.0,119.56,119.93,119.27,119.5,272711.0
2022-01-10 09:30:00,118.47,121.18,117.56,118.82,299116.0,118.47,121.18,117.56,118.82,299116.0
2022-01-10 10:00:00,118.76,118.76,117.09,117.83,200618.0,118.76,118.76,117.09,117.83,200618.0
2022-01-10 10:30:00,117.9,118.31,117.55,118.16,75566.0,117.9,118.31,117.55,118.16,75566.0
2022-01-10 11:00:00,118.21,120.02,118.21,119.67,74627.0,118.21,120.02,118.21,119.67,74627.0
2022-01-10 11:30:00,119.69,120.15,119.18,120.11,51583.0,119.69,120.15,119.18,120.11,51583.0
2022-01-10 12:00:00,120.11,120.24,119.24,119.24,43324.0,120.11,120.24,119.24,119.24,43324.0
2022-01-10 12:30:00,119.29,119.41,119.03,119.37,50677.0,119.29,119.41,119.03,119.37,50677.0
2022-01-10 13:00:00,119.41,119.84,119.14,119.71,45993.0,119.41,119.84,119.14,119.71,45993.0
2022-01-10 13:30:00,119.73,120.3,119.69,119.95,89061.0,119.73,120.3,119.69,119.95,89061.0
2022-01-10 14:00:00,119.93,120.28,119.66,120.09,69343.0,119.93,120.28,119.66,120.09,69343.0
2022-01-10 14:30:00,120.11,120.26,119.84,120.09,33862.0,120.11,120.26,119.84,120.09,33862.0
2022-01-10 15:00:00,120.09,120.41,119.79,120.35,71318.0,120.09,120.41,119.79,120.35,71318.0
2022-01-10 15:30:00,120.36,121.22,120.33,121.2,217205.0,120.36,121.22,120.33,121.2,217205.0
2022-01-11 09:30:00,120.83,121.11,119.88,120.26,26515.0,120.83,121.11,119.88,120.26,26515.0
2022-01-11 10:00:00,120.21,120.73,120.1,120.37,69807.0,120.21,120.73,120.1,120.37,69807.0
2022-01-11 10:30:00,120.42,120.78,119.99,120.17,33115.0,120.42,120.78,119.99,120.17,33115.0
2022-01-11 11:00:00,120.18,120.9,120.18,120.86,38071.0,120.18,120.9,120.18,120.86,38071.0
2022-01-11 11:30:00,120.86,120.88,120.37,120.5,39215.0,120.86,120.88,120.37,120.5,39215.0
2022-01-11 12:00:00,120.54,120.57,119.87,119.95,34508.0,120.54,120.57,119.87,119.95,34508.0
2022-01-11 12:30:00,119.97,119.98,119.56,119.77,34374.0,119.97,119.98,119.56,119.77,34374.0
2022-01-11 13:00:00,119.74,120.15,119.37,120.02,42827.0,119.74,120.15,119.37,120.02,42827.0
2022-01-11 13:30:00,120.04,120.28,119.97,120.0,20597.0,120.04,120.28,119.97,120.0,20597.0
2022-01-11 14:00:00,120.07,120.31,119.98,120.13,21487.0,120.07,120.31,119.98,120.13,21487.0
2022-01-11 14:30:00,120.12,120.15,119.98,120.05,27767.0,120.12,120.15,119.98,120.05,27767.0
2022-01-11 15:00:00,120.01,120.19,119.94,120.19,41495.0,120.01,120.19,119.94,120.19,41495.0
2022-01-11 15:30:00,120.17,120.26,119.87,119.99,191570.0,120.17,120.26,119.87,119.99,191570.0
2022-01-12 09:30:00,120.38,120.85,119.8,120.4,40669.0,120.38,120.85,119.8,120.4,40669.0
2022-01-12 10:00:00,120.5,120.92,120.17,120.36,43705.0,120.5,120.92,120.17,120.36,43705.0
2022-01-12 10:30:00,120.32,120.32,119.84,120.12,33676.0,120.32,120.32,119.84,120.12,33676.0
2022-01-12 11:00:00,120.14,120.45,119.88,120.31,43237.0,120.14,120.45,119.88,120.31,43237.0
2022-01-12 11:30:00,120.26,120.74,120.25,120.68,44407.0,120.26,120.74,120.25,120.68,44407.0
2022-01-12 12:00:00,120.7,120.7,120.29,120.35,23349.0,120.7,120.7,120.29,120.35,23349.0
2022-01-12 12:30:00,120.37,120.78,120.2,120.65,23376.0,120.37,120.78,120.2,120.65,23376.0
2022-01-12 13:00:00,120.64,120.64,120.25,120.32,10918.0,120.64,120.64,120.25,120.32,10918.0
2022-01-12 13:30:00,120.31,120.4,120.03,120.07,11613.0,120.31,120.4,120.03,120.07,11613.0
2022-01-12 14:00:00,120.06,120.13,119.92,120.07,17844.0,120.06,120.13,119.92,120.07,17844.0
2022-01-12 14:30:00,120.08,120.1,119.93,120.01,19852.0,120.08,120.1,119.93,120.01,19852.0
2022-01-12 15:00:00,119.96,120.06,119.77,120.04,40889.0,119.96,120.06,119.77,120.04,40889.0
2022-01-12 15:30:00,120.04,120.42,119.89,120.38,65377.0,120.04,120.42,119.89,120.38,65377.0
2022-01-13 09:30:00,120.39,121.24,120.36,121.13,30192.0,120.39,121.24,120.36,121.13,30192.0
2022-01-13 10:00:00,121.15,121.16,120.37,120.84,19301.0,121.15,121.16,120.37,120.84,19301.0
2022-01-13 10:30:00,120.76,121.32,120.71,120.98,100211.0,120.76,121.32,120.71,120.98,100211.0
2022-01-13 11:00:00,121.0,121.09,120.12,120.71,19585.0,121.0,121.09,120.12,120.71,19585.0
2022-01-13 11:30:00,120.72,121.18,120.72,120.82,19765.0,120.72,121.18,120.72,120.82,19765.0
2022-01-13 12:00:00,120.81,120.84,120.05,120.09,27434.0,120.81,120.84,120.05,120.09,27434.0
2022-01-13 12:30:00,120.05,120.2,119.97,120.07,16268.0,120.05,120.2,119.97,120.07,16268.0
2022-01-13 13:00:00,119.99,120.33,119.84,120.27,10375.0,119.99,120.33,119.84,120.27,10375.0
2022-01-13 13:30:00,120.21,120.21,119.83,120.04,28153.0,120.21,120.21,119.83,120.04,28153.0
2022-01-13 14:00:00,120.06,120.56,119.88,119.99,89048.0,120.06,120.56,119.88,119.99,89048.0
2022-01-13 14:30:00,119.99,120.2,119.8,120.01,34305.0,119.99,120.2,119.8,120.01,34305.0
2022-01-13 15:00:00,120.0,120.0,119.55,119.93,59968.0,120.0,120.0,119.55,119.93,59968.0
2022-01-13 15:30:00,119.93,119.96,119.15,119.43,189039.0,119.93,119.96,119.15,119.43,189039.0
2022-01-14 09:30:00,122.17,127.39,121.5,127.15,338573.0,122.17,127.39,121.5,127.15,338573.0
2022-01-14 10:00:00,127.28,127.99,126.2,127.72,289415.0,127.28,127.99,126.2,127.72,289415.0
2022-01-14 10:30:00,127.79,128.04,126.12,126.14,96841.0,127.79,128.04,126.12,126.14,96841.0
2022-01-14 11:00:00,126.06,126.23,125.35,125.66,50385.0,126.06,126.23,125.35,125.66,50385.0
2022-01-14 11:30:00,125.64,125.94,125.06,125.9,56509.0,125.64,125.94,125.06,125.9,56509.0
2022-01-14 12:00:00,125.85,126.24,124.91,125.11,38826.0,125.85,126.24,124.91,125.11,38826.0
2022-01-14 12:30:00,125.1,125.3,124.81,125.24,65741.0,125.1,125.3,124.81,125.24,65741.0
2022-01-14 13:00:00,125.27,126.03,125.24,125.83,45122.0,125.27,126.03,125.24,125.83,45122.0
2022-01-14 13:30:00,125.81,125.99,125.41,125.89,32601.0,125.81,125.99,125.41,125.89,32601.0
2022-01-14 14:00:00,125.92,126.58,125.89,126.12,54181.0,125.92,126.58,125.89,126.12,54181.0
2022-01-14 14:30:00,126.12,126.85,125.9,126.82,49305.0,126.12,126.85,125.9,126.82,49305.0
2022-01-14 15:00:00,126.79,126.89,125.75,126.11,79201.0,126.79,126.89,125.75,126.11,79201.0
2022-01-14 15:30:00,126.14,126.66,126.09,126.09,156516.0,126.14,126.66,126.09,126.09,156516.0
2022-01-18 09:30:00,123.96,125.82,123.12,125.42,154808.0,123.96,125.82,123.12,125.42,154808.0
2022-01-18 10:00:00,125.41,126.31,125.26,125.51,78517.0,125.41,126.31,125.26,125.51,78517.0
2022-01-18 10:30:00,125.51,125.58,124.49,124.77,64344.0,125.51,125.58,124.49,124.77,64344.0
2022-01-18 11:00:00,124.71,125.54,124.71,125.51,45393.0,124.71,125.54,124.71,125.51,45393.0
2022-01-18 11:30:00,125.48,126.17,125.11,126.1,33001.0,125.48,126.17,125.11,126.1,33001.0
2022-01-18 12:00:00,126.09,126.09,125.44,125.46,28037.0,126.09,126.09,125.44,125.46,28037.0
2022-01-18 12:30:00,125.46,125.51,124.96,125.16,36837.0,125.46,125.51,124.96,125.16,36837.0
2022-01-18 13:00:00,125.15,125.28,124.32,124.52,63324.0,125.15,125.28,124.32,124.52,63324.0
2022-01-18 13:30:00,124.51,125.48,124.23,125.38,41285.0,124.51,125.48,124.23,125.38,41285.0
2022-01-18 14:00:00,125.38,125.78,125.37,125.39,50321.0,125.38,125.78,125.37,125.39,50321.0
2022-01-18 14:30:00,125.38,125.72,125.37,125.49,29868.0,125.38,125.72,125.37,125.49,29868.0
2022-01-18 15:00:00,125.45,125.55,124.72,125.07,43246.0,125.45,125.55,124.72,125.07,43246.0
2022-01-18 15:30:00,125.11,125.49,124.74,125.49,224900.0,125.11,125.49,124.74,125.49,224900.0
2022-01-19 09:30:00,124.99,128.12,123.0,127.41,90334.0,124.99,128.12,123.0,127.41,90334.0
2022-01-19 10:00:00,127.41,127.65,126.21,126.28,69054.0,127.41,127.65,126.21,126.28,69054.0
2022-01-19 10:30:00,126.35,126.59,125.92,126.58,55064.0,126.35,126.59,125.92,126.58,55064.0
2022-01-19 11:00:00,126.54,126.97,126.41,126.85,47997.0,126.54,126.97,126.41,126.85,47997.0
2022-01-19 11:30:00,126.86,127.1,126.61,126.67,42887.0,126.86,127.1,126.61,126.67,42887.0
2022-01-19 12:00:00,126.67,127.05,126.42,127.01,39567.0,126.67,127.05,126.42,127.01,39567.0
2022-01-19 12:30:00,127.04,127.24,126.87,127.23,22588.0,127.04,127.24,126.87,127.23,22588.0
2022-01-19 13:00:00,127.3,127.68,127.15,127.52,34150.0,127.3,127.68,127.15,127.52,34150.0
2022-01-19 13:30:00,127.5,127.6,127.03,127.09,28165.0,127.5,127.6,127.03,127.09,28165.0
2022-01-19 14:00:00,127.07,127.17,126.19,126.28,31602.0,127.07,127.17,126.19,126.28,31602.0
2022-01-19 14:30:00,126.27,126.55,126.1,126.13,91642.0,126.27,126.55,126.1,126.13,91642.0
2022-01-19 15:00:00,126.14,126.22,125.57,125.57,39487.0,126.14,126.22,125.57,125.57,39487.0
2022-01-19 15:30:00,125.56,125.63,124.87,124.87,142349.0,125.56,125.63,124.87,124.87,142349.0
2022-01-20 09:30:00,126.99,128.44,126.05,126.94,89521.0,126.99,128.44,126.05,126.94,89521.0
2022-01-20 10:00:00,127.0,127.16,126.33,126.85,39916.0,127.0,127.16,126.33,126.85,39916.0
2022-01-20 10:30:00,126.85,127.13,126.68,127.08,22900.0,126.85,127.13,126.68,127.08,22900.0
2022-01-20 11:00:00,127.1,127.35,126.95,127.16,34196.0,127.1,127.35,126.95,127.16,34196.0
2022-01-20 11:30:00,127.17,127.49,126.71,126.88,17439.0,127.17,127.49,126.71,126.88,17439.0
2022-01-20 12:00:00,126.88,127.32,126.84,127.23,35607.0,126.88,127.32,126.84,127.23,35607.0
2022-01-20 12:30:00,127.26,127.48,127.07,127.23,43142.0,127.26,127.48,127.07,127.23,43142.0
2022-01-20 13:00:00,127.26,127.44,126.9,127.19,49706.0,127.26,127.44,126.9,127.19,49706.0
2022-01-20 13:30:00,127.25,127.34,126.93,127.0,37930.0,127.25,127.34,126.93,127.0,37930.0
2022-01-20 14:00:00,127.0,127.25,126.34,126.38,45535.0,127.0,127.25,126.34,126.38,45535.0
2022-01-20 14:30:00,126.36,126.78,126.35,126.62,47656.0,126.36,126.78,126.35,126.62,47656.0
2022-01-20 15:00:00,126.69,126.8,125.81,125.84,102125.0,126.69,126.8,125.81,125.84,102125.0
2022-01-20 15:30:00,125.79,125.85,124.34,124.57,216034.0,125.79,125.85,124.34,124.57,216034.0
2022-01-21 09:30:00,125.04,126.59,124.16,125.81,209299.0,125.04,126.59,124.16,125.81,209299.0
2022-01-21 10:00:00,125.81,125.94,124.19,124.64,204743.0,125.81,125.94,124.19,124.64,204743.0
2022-01-21 10:30:00,124.65,125.86,124.59,125.72,119122.0,124.65,125.86,124.59,125.72,119122.0
2022-01-21 11:00:00,125.79,126.69,125.72,126.41,43810.0,125.79,126.69,125.72,126.41,43810.0
2022-01-21 11:30:00,126.38,126.65,125.85,125.97,29093.0,126.38,126.65,125.85,125.97,29093.0
2022-01-21 12:00:00,125.98,126.07,125.65,125.93,24451.0,125.98,126.07,125.65,125.93,24451.0
2022-01-21 12:30:00,125.93,125.98,125.14,125.3,29608.0,125.93,125.98,125.14,125.3,29608.0
2022-01-21 13:00:00,125.35,125.55,125.22,125.23,57433.0,125.35,125.55,125.22,125.23,57433.0
2022-01-21 13:30:00,125.19,125.69,125.1,125.23,36437.0,125.19,125.69,125.1,125.23,36437.0
2022-01-21 14:00:00,125.27,125.39,124.75,124.89,55539.0,125.27,125.39,124.75,124.89,55539.0
2022-01-21 14:30:00,124.87,125.21,124.81,124.83,50748.0,124.87,125.21,124.81,124.83,50748.0
2022-01-21 15:00:00,124.86,124.98,124.51,124.59,53246.0,124.86,124.98,124.51,124.59,53246.0
2022-01-21 15:30:00,124.69,125.42,124.66,125.07,155702.0,124.69,125.42,124.66,125.07,155702.0
2022-01-24 09:30:00,122.63,123.78,121.67,123.38,116989.0,122.63,123.78,121.67,123.38,116989.0
2022-01-24 10:00:00,123.35,123.62,122.57,123.15,135277.0,123.35,123.62,122.57,123.15,135277.0
2022-01-24 10:30:00,123.25,123.38,122.54,122.93,69797.0,123.25,123.38,122.54,122.93,69797.0
2022-01-24 11:00:00,122.92,122.92,121.99,122.43,93013.0,122.92,122.92,121.99,122.43,93013.0
2022-01-24 11:30:00,122.52,122.68,121.08,121.51,57620.0,122.52,122.68,121.08,121.51,57620.0
2022-01-24 12:00:00,121.5,121.5,120.07,120.37,45780.0,121.5,121.5,120.07,120.37,45780.0
2022-01-24 12:30:00,120.37,121.72,120.32,121.55,40149.0,120.37,121.72,120.32,121.55,40149.0
2022-01-24 13:00:00,121.61,122.13,121.31,121.53,41260.0,121.61,122.13,121.31,121.53,41260.0
2022-01-24 13:30:00,121.52,122.45,121.52,122.34,34754.0,121.52,122.45,121.52,122.34,34754.0
2022-01-24 14:00:00,122.48,122.92,122.07,122.09,36660.0,122.48,122.92,122.07,122.09,36660.0
2022-01-24 14:30:00,122.09,122.74,121.8,122.74,30140.0,122.09,122.74,121.8,122.74,30140.0
2022-01-24 15:00:00,122.69,123.5,122.69,123.46,38552.0,122.69,123.5,122.69,123.46,38552.0
2022-01-24 15:30:00,123.42,124.56,123.31,124.24,172561.0,123.42,124.56,123.31,124.24,172561.0
2022-01-25 09:30:00,122.68,123.06,120.05,120.22,63893.0,122.68,123.06,120.05,120.22,63893.0
2022-01-25 10:00:00,120.22,120.75,119.7,120.75,46497.0,120.22,120.75,119.7,120.75,46497.0
2022-01-25 10:30:00,120.7,120.7,119.35,119.39,38813.0,120.7,120.7,119.35,119.39,38813.0
2022-01-25 11:00:00,119.33,120.19,119.23,120.19,37947.0,119.33,120.19,119.23,120.19,37947.0
2022-01-25 11:30:00,120.04,120.45,118.69,119.09,37929.0,120.04,120.45,118.69,119.09,37929.0
2022-01-25 12:00:00,119.1,119.73,119.0,119.56,20038.0,119.1,119.73,119.0,119.56,20038.0
2022-01-25 12:30:00,119.55,119.55,118.58,118.81,24768.0,119.55,119.55,118.58,118.81,24768.0
2022-01-25 13:00:00,118.89,119.37,118.63,119.37,19049.0,118.89,119.37,118.63,119.37,19049.0
2022-01-25 13:30:00,119.31,120.06,119.24,120.06,26519.0,119.31,120.06,119.24,120.06,26519.0
2022-01-25 14:00:00,120.08,120.35,119.81,120.14,16156.0,120.08,120.35,119.81,120.14,16156.0
2022-01-25 14:30:00,120.27,120.72,120.02,120.63,16944.0,120.27,120.72,120.02,120.63,16944.0
2022-01-25 15:00:00,120.52,120.53,119.73,119.8,31349.0,120.52,120.53,119.73,119.8,31349.0
2022-01-25 15:30:00,119.75,120.15,118.97,119.13,107996.0,119.75,120.15,118.97,119.13,107996.0
2022-01-26 09:30:00,119.93,120.38,117.12,117.98,113125.0,119.93,120.38,117.12,117.98,113125.0
2022-01-26 10:00:00,118.03,119.25,118.02,118.86,58677.0,118.03,119.25,118.02,118.86,58677.0
2022-01-26 10:30:00,118.82,119.97,118.66,119.92,53150.0,118.82,119.97,118.66,119.92,53150.0
2022-01-26 11:00:00,119.92,120.08,119.43,120.01,46565.0,119.92,120.08,119.43,120.01,46565.0
2022-01-26 11:30:00,119.97,120.08,119.35,119.53,40287.0,119.97,120.08,119.35,119.53,40287.0
2022-01-26 12:00:00,119.45,119.45,119.05,119.11,53023.0,119.45,119.45,119.05,119.11,53023.0
2022-01-26 12:30:00,119.06,119.82,119.04,119.3,28066.0,119.06,119.82,119.04,119.3,28066.0
2022-01-26 13:00:00,119.3,119.42,118.84,118.88,35275.0,119.3,119.42,118.84,118.88,35275.0
2022-01-26 13:30:00,118.85,118.89,118.58,118.71,29241.0,118.85,118.89,118.58,118.71,29241.0
2022-01-26 14:00:00,118.71,119.37,118.17,119.0,51554.0,118.71,119.37,118.17,119.0,51554.0
2022-01-26 14:30:00,119.06,119.3,117.65,117.92,64739.0,119.06,119.3,117.65,117.92,64739.0
2022-01-26 15:00:00,117.94,117.94,116.12,117.31,62722.0,117.94,117.94,116.12,117.31,62722.0
2022-01-26 15:30:00,117.16,117.5,116.56,117.19,208271.0,117.16,117.5,116.56,117.19,208271.0
2022-01-27 09:30:00,118.31,119.16,117.51,118.55,37965.0,118.31,119.16,117.51,118.55,37965.0
2022-01-27 10:00:00,118.8,119.25,118.15,118.15,50586.0,118.8,119.25,118.15,118.15,50586.0
2022-01-27 10:30:00,118.15,118.84,117.82,118.83,31232.0,118.15,118.84,117.82,118.83,31232.0
2022-01-27 11:00:00,118.86,119.11,118.27,118.27,28566.0,118.86,119.11,118.27,118.27,28566.0
2022-01-27 11:30:00,118.36,118.68,118.18,118.5,22003.0,118.36,118.68,118.18,118.5,22003.0
2022-01-27 12:00:00,118.55,118.55,117.89,118.17,28524.0,118.55,118.55,117.89,118.17,28524.0
2022-01-27 12:30:00,118.11,118.19,117.73,118.0,21697.0,118.11,118.19,117.73,118.0,21697.0
2022-01-27 13:00:00,118.0,118.01,117.33,117.38,17469.0,118.0,118.01,117.33,117.38,17469.0
2022-01-27 13:30:00,117.42,117.72,117.02,117.61,21779.0,117.42,117.72,117.02,117.61,21779.0
2022-01-27 14:00:00,117.57,117.96,117.03,117.07,23414.0,117.57,117.96,117.03,117.07,23414.0
2022-01-27 14:30:00,117.09,117.64,117.04,117.31,32034.0,117.09,117.64,117.04,117.31,32034.0
2022-01-27 15:00:00,117.45,117.83,117.0,117.31,42782.0,117.45,117.83,117.0,117.31,42782.0
2022-01-27 15:30:00,117.33,117.96,117.15,117.44,123057.0,117.33,117.96,117.15,117.44,123057.0
2022-01-28 09:30:00,117.32,117.78,116.97,117.37,22552.0,117.32,117.78,116.97,117.37,22552.0
2022-01-28 10:00:00,117.38,117.44,116.71,116.93,30745.0,117.38,117.44,116.71,116.93,30745.0
2022-01-28 10:30:00,116.93,117.29,116.61,117.05,40651.0,116.93,117.29,116.61,117.05,40651.0
2022-01-28 11:00:00,117.08,117.97,116.82,117.79,43419.0,117.08,117.97,116.82,117.79,43419.0
2022-01-28 11:30:00,117.76,117.94,117.47,117.9,29024.0,117.76,117.94,117.47,117.9,29024.0
2022-01-28 12:00:00,117.96,118.37,117.77,117.81,30466.0,117.96,118.37,117.77,117.81,30466.0
2022-01-28 12:30:00,117.83,118.1,117.7,117.83,23416.0,117.83,118.1,117.7,117.83,23416.0
2022-01-28 13:00:00,117.8,118.42,117.8,118.29,18536.0,117.8,118.42,117.8,118.29,18536.0
2022-01-28 13:30:00,118.38,118.61,118.16,118.29,17105.0,118.38,118.61,118.16,118.29,17105.0
2022-01-28 14:00:00,118.32,118.39,117.17,117.31,30008.0,118.32,118.39,117.17,117.31,30008.0
2022-01-28 14:30:00,117.22,118.67,117.11,118.5,32681.0,117.22,118.67,117.11,118.5,32681.0
2022-01-28 15:00:00,118.64,118.83,118.23,118.55,33471.0,118.64,118.83,118.23,118.55,33471.0
2022-01-28 15:30:00,118.55,119.38,118.28,119.38,90219.0,118.55,119.38,118.28,119.38,90219.0
2022-01-31 09:30:00,119.07,120.67,119.01,120.31,77193.0,119.07,120.67,119.01,120.31,77193.0
2022-01-31 10:00:00,120.26,120.68,120.02,120.06,59440.0,120.26,120.68,120.02,120.06,59440.0
2022-01-31 10:30:00,120.06,121.0,120.04,120.46,60590.0,120.06,121.0,120.04,120.46,60590.0
2022-01-31 11:00:00,120.45,120.83,120.34,120.79,32094.0,120.45,120.83,120.34,120.79,32094.0
2022-01-31 11:30:00,120.9,121.21,120.81,121.21,35452.0,120.9,121.21,120.81,121.21,35452.0
2022-01-31 12:00:00,121.16,121.16,120.67,120.84,17975.0,121.16,121.16,120.67,120.84,17975.0
2022-01-31 12:30:00,120.84,120.85,120.46,120.64,22234.0,120.84,120.85,120.46,120.64,22234.0
2022-01-31 13:00:00,120.63,120.95,120.38,120.84,57783.0,120.63,120.95,120.38,120.84,57783.0
2022-01-31 13:30:00,120.81,121.35,120.8,121.24,159073.0,120.81,121.35,120.8,121.24,159073.0
2022-01-31 14:00:00,121.24,121.51,121.11,121.23,90129.0,121.24,121.51,121.11,121.23,90129.0
2022-01-31 14:30:00,121.2,121.25,120.87,121.06,31894.0,121.2,121.25,120.87,121.06,31894.0
2022-01-31 15:00:00,121.06,121.06,120.37,120.57,50058.0,121.06,121.06,120.37,120.57,50058.0
2022-01-31 15:30:00,120.53,121.19,120.5,121.01,159604.0,120.53,121.19,120.5,121.01,159604.0
2022-02-01 09:30:00,121.2,121.98,120.08,120.09,75821.0,121.2,121.98,120.08,120.09,75821.0
2022-02-01 10:00:00,120.13,120.71,119.6,120.62,23936.0,120.13,120.71,119.6,120.62,23936.0
2022-02-01 10:30:00,120.52,120.75,120.29,120.62,19495.0,120.52,120.75,120.29,120.62,19495.0
2022-02-01 11:00:00,120.52,121.03,120.51,120.87,38370.0,120.52,121.03,120.51,120.87,38370.0
2022-02-01 11:30:00,120.86,120.9,120.41,120.51,22689.0,120.86,120.9,120.41,120.51,22689.0
2022-02-01 12:00:00,120.48,120.62,120.03,120.03,23100.0,120.48,120.62,120.03,120.03,23100.0
2022-02-01 12:30:00,120.08,120.34,119.82,120.29,16244.0,120.08,120.34,119.82,120.29,16244.0
2022-02-01 13:00:00,120.25,120.76,120.07,120.76,58811.0,120.25,120.76,120.07,120.76,58811.0
2022-02-01 13:30:00,120.67,121.37,120.63,121.23,27778.0,120.67,121.37,120.63,121.23,27778.0
2022-02-01 14:00:00,121.26,121.44,121.21,121.37,47975.0,121.26,121.44,121.21,121.37,47975.0
2022-02-01 14:30:00,121.4,121.45,120.82,120.88,95776.0,121.4,121.45,120.82,120.88,95776.0
2022-02-01 15:00:00,120.88,121.38,120.88,121.18,76265.0,120.88,121.38,120.88,121.18,76265.0
2022-02-01 15:30:00,121.18,121.25,120.86,121.06,93697.0,121.18,121.25,120.86,121.06,93697.0
2022-02-02 09:30:00,121.47,122.34,121.33,122.23,106299.0,121.47,122.34,121.33,122.23,106299.0
2022-02-02 10:00:00,122.32,122.73,121.9,122.0,77305.0,122.32,122.73,121.9,122.0,77305.0
2022-02-02 10:30:00,122.03,122.24,121.74,121.78,64879.0,122.03,122.24,121.74,121.78,64879.0
2022-02-02 11:00:00,121.82,122.5,121.69,122.5,57812.0,121.82,122.5,121.69,122.5,57812.0
2022-02-02 11:30:00,122.51,122.97,122.31,122.97,53585.0,122.51,122.97,122.31,122.97,53585.0
2022-02-02 12:00:00,122.92,123.29,122.54,123.0,76311.0,122.92,123.29,122.54,123.0,76311.0
2022-02-02 12:30:00,122.96,123.53,122.78,123.53,44577.0,122.96,123.53,122.78,123.53,44577.0
2022-02-02 13:00:00,123.53,123.77,123.08,123.32,68640.0,123.53,123.77,123.08,123.32,68640.0
2022-02-02 13:30:00,123.31,124.16,123.31,124.16,91652.0,123.31,124.16,123.31,124.16,91652.0
2022-02-02 14:00:00,124.1,124.23,123.34,123.42,87074.0,124.1,124.23,123.34,123.42,87074.0
2022-02-02 14:30:00,123.47,123.89,123.07,123.73,113146.0,123.47,123.89,123.07,123.73,113146.0
2022-02-02 15:00:00,123.68,124.01,123.6,123.91,76327.0,123.68,124.01,123.6,123.91,76327.0
2022-02-02 15:30:00,123.91,124.0,123.38,123.56,241214.0,123.91,124.0,123.38,123.56,241214.0
2022-02-03 09:30:00,123.0,131.48,122.27,129.81,578416.0,123.0,131.48,122.27,129.81,578416.0
2022-02-03 10:00:00,129.95,130.93,129.02,129.91,341033.0,129.95,130.93,129.02,129.91,341033.0
2022-02-03 10:30:00,129.91,129.92,126.78,127.59,141074.0,129.91,129.92,126.78,127.59,141074.0
2022-02-03 11:00:00,127.59,127.85,126.7,127.14,73020.0,127.59,127.85,126.7,127.14,73020.0
2022-02-03 11:30:00,127.09,128.37,126.72,128.05,82672.0,127.09,128.37,126.72,128.05,82672.0
2022-02-03 12:00:00,127.93,128.29,127.9,128.22,49279.0,127.93,128.29,127.9,128.22,49279.0
2022-02-03 12:30:00,128.27,128.85,128.15,128.56,63122.0,128.27,128.85,128.15,128.56,63122.0
2022-02-03 13:00:00,128.44,129.11,128.37,129.06,52905.0,128.44,129.11,128.37,129.06,52905.0
2022-02-03 13:30:00,128.98,129.15,127.93,128.18,62371.0,128.98,129.15,127.93,128.18,62371.0
2022-02-03 14:00:00,128.16,128.36,126.5,127.12,118516.0,128.16,128.36,126.5,127.12,118516.0
2022-02-03 14:30:00,127.11,127.17,126.19,126.38,113956.0,127.11,127.17,126.19,126.38,113956.0
2022-02-03 15:00:00,126.38,127.27,126.32,126.98,130863.0,126.38,127.27,126.32,126.98,130863.0
2022-02-03 15:30:00,127.03,127.33,126.26,126.65,278093.0,127.03,127.33,126.26,126.65,278093.0
2022-02-04 09:30:00,125.43,127.61,125.33,127.38,85347.0,125.43,127.61,125.33,127.38,85347.0
2022-02-04 10:00:00,127.26,127.4,125.84,125.86,53997.0,127.26,127.4,125.84,125.86,53997.0
2022-02-04 10:30:00,125.97,126.44,125.71,126.25,50486.0,125.97,126.44,125.71,126.25,50486.0
2022-02-04 11:00:00,126.24,127.6,126.11,127.29,58124.0,126.24,127.6,126.11,127.29,58124.0
2022-02-04 11:30:00,127.31,127.94,127.18,127.65,34748.0,127.31,127.94,127.18,127.65,34748.0
2022-02-04 12:00:00,127.6,127.6,127.12,127.33,32768.0,127.6,127.6,127.12,127.33,32768.0
2022-02-04 12:30:00,127.32,127.59,126.79,127.25,46485.0,127.32,127.59,126.79,127.25,46485.0
2022-02-04 13:00:00,127.22,128.11,127.15,127.86,40097.0,127.22,128.11,127.15,127.86,40097.0
2022-02-04 13:30:00,127.85,128.75,127.85,128.63,51239.0,127.85,128.75,127.85,128.63,51239.0
2022-02-04 14:00:00,128.59,128.77,128.06,128.77,68003.0,128.59,128.77,128.06,128.77,68003.0
2022-02-04 14:30:00,128.73,129.1,128.46,128.56,135252.0,128.73,129.1,128.46,128.56,135252.0
2022-02-04 15:00:00,128.61,128.98,128.29,128.67,55201.0,128.61,128.98,128.29,128.67,55201.0
2022-02-04 15:30:00,128.67,128.86,127.76,128.27,177207.0,128.67,128.86,127.76,128.27,177207.0
2022-02-07 09:30:00,128.66,128.67,126.64,127.5,74286.0,128.66,128.67,126.64,127.5,74286.0
2022-02-07 10:00:00,127.65,128.16,127.51,127.85,20652.0,127.65,128.16,127.51,127.85,20652.0
2022-02-07 10:30:00,127.77,128.0,127.5,127.59,41212.0,127.77,128.0,127.5,127.59,41212.0
2022-02-07 11:00:00,127.57,127.87,127.2,127.54,44733.0,127.57,127.87,127.2,127.54,44733.0
2022-02-07 11:30:00,127.51,127.53,126.96,127.22,64565.0,127.51,127.53,126.96,127.22,64565.0
2022-02-07 12:00:00,127.19,127.26,126.65,126.99,26516.0,127.19,127.26,126.65,126.99,26516.0
2022-02-07 12:30:00,126.99,127.29,126.37,126.46,43195.0,126.99,127.29,126.37,126.46,43195.0
2022-02-07 13:00:00,126.43,126.79,126.32,126.61,31769.0,126.43,126.79,126.32,126.61,31769.0
2022-02-07 13:30:00,126.63,126.94,126.42,126.88,32558.0,126.63,126.94,126.42,126.88,32558.0
2022-02-07 14:00:00,126.87,126.96,126.57,126.96,28366.0,126.87,126.96,126.57,126.96,28366.0
2022-02-07 14:30:00,126.98,126.98,126.47,126.55,57567.0,126.98,126.98,126.47,126.55,57567.0
2022-02-07 15:00:00,126.55,126.76,126.11,126.22,69599.0,126.55,126.76,126.11,126.22,69599.0
2022-02-07 15:30:00,126.18,126.62,125.69,126.02,173515.0,126.18,126.62,125.69,126.02,173515.0
2022-02-08 09:30:00,125.97,126.81,125.01,125.82,75940.0,125.97,126.81,125.01,125.82,75940.0
2022-02-08 10:00:00,125.81,126.4,125.58,126.26,31906.0,125.81,126.4,125.58,126.26,31906.0
2022-02-08 10:30:00,126.24,126.79,126.24,126.73,22322.0,126.24,126.79,126.24,126.73,22322.0
2022-02-08 11:00:00,126.72,127.07,126.41,126.41,62029.0,126.72,127.07,126.41,126.41,62029.0
2022-02-08 11:30:00,126.46,126.88,126.28,126.76,17791.0,126.46,126.88,126.28,126.76,17791.0
2022-02-08 12:00:00,126.82,126.83,126.47,126.57,12705.0,126.82,126.83,126.47,126.57,12705.0
2022-02-08 12:30:00,126.53,126.77,126.5,126.5,36372.0,126.53,126.77,126.5,126.5,36372.0
2022-02-08 13:00:00,126.53,126.62,126.35,126.54,14001.0,126.53,126.62,126.35,126.54,14001.0
2022-02-08 13:30:00,126.57,126.58,126.08,126.18,10266.0,126.57,126.58,126.08,126.18,10266.0
2022-02-08 14:00:00,126.24,126.42,126.17,126.38,29572.0,126.24,126.42,126.17,126.38,29572.0
2022-02-08 14:30:00,126.37,126.63,126.27,126.42,21224.0,126.37,126.63,126.27,126.42,21224.0
2022-02-08 15:00:00,126.39,126.75,126.27,126.43,28594.0,126.39,126.75,126.27,126.43,28594.0
2022-02-08 15:30:00,126.49,126.79,126.23,126.5,96546.0,126.49,126.79,126.23,126.5,96546.0
2022-02-09 09:30:00,126.95,127.17,125.48,126.65,87743.0,126.95,127.17,125.48,126.65,87743.0
2022-02-09 10:00:00,126.64,127.1,126.63,126.96,44682.0,126.64,127.1,126.63,126.96,44682.0
2022-02-09 10:30:00,126.97,127.93,126.97,127.78,25631.0,126.97,127.93,126.97,127.78,25631.0
2022-02-09 11:00:00,127.81,127.89,127.51,127.52,23063.0,127.81,127.89,127.51,127.52,23063.0
2022-02-09 11:30:00,127.51,128.14,127.51,128.05,32281.0,127.51,128.14,127.51,128.05,32281.0
2022-02-09 12:00:00,128.05,128.15,127.94,128.08,20110.0,128.05,128.15,127.94,128.08,20110.0
2022-02-09 12:30:00,128.06,128.27,127.95,128.22,21703.0,128.06,128.27,127.95,128.22,21703.0
2022-02-09 13:00:00,128.25,128.34,128.1,128.1,15903.0,128.25,128.34,128.1,128.1,15903.0
2022-02-09 13:30:00,128.11,128.14,127.88,128.13,20241.0,128.11,128.14,127.88,128.13,20241.0
2022-02-09 14:00:00,128.14,128.4,128.08,128.33,18045.0,128.14,128.4,128.08,128.33,18045.0
2022-02-09 14:30:00,128.34,128.35,127.83,127.84,19220.0,128.34,128.35,127.83,127.84,19220.0
2022-02-09 15:00:00,127.84,128.03,127.59,128.01,19161.0,127.84,128.03,127.59,128.01,19161.0
2022-02-09 15:30:00,128.04,128.29,127.8,128.29,108629.0,128.04,128.29,127.8,128.29,108629.0
2022-02-10 09:30:00,127.33,128.84,126.82,128.66,52651.0,127.33,128.84,126.82,128.66,52651.0
2022-02-10 10:00:00,128.66,128.91,128.1,128.26,32945.0,128.66,128.91,128.1,128.26,32945.0
2022-02-10 10:30:00,128.26,128.74,128.0,128.36,51455.0,128.26,128.74,128.0,128.36,51455.0
2022-02-10 11:00:00,128.18,128.6,127.73,128.09,55718.0,128.18,128.6,127.73,128.09,55718.0
2022-02-10 11:30:00,128.09,128.8,127.81,128.68,45748.0,128.09,128.8,127.81,128.68,45748.0
2022-02-10 12:00:00,128.65,128.8,128.5,128.59,18690.0,128.65,128.8,128.5,128.59,18690.0
2022-02-10 12:30:00,128.6,128.68,127.72,127.91,15774.0,128.6,128.68,127.72,127.91,15774.0
2022-02-10 13:00:00,128.01,128.08,127.65,127.68,12148.0,128.01,128.08,127.65,127.68,12148.0
2022-02-10 13:30:00,127.69,127.8,127.46,127.67,12958.0,127.69,127.8,127.46,127.67,12958.0
2022-02-10 14:00:00,127.82,127.83,127.21,127.5,17339.0,127.82,127.83,127.21,127.5,17339.0
2022-02-10 14:30:00,127.45,127.86,127.05,127.25,15223.0,127.45,127.86,127.05,127.25,15223.0
2022-02-10 15:00:00,127.29,127.57,127.08,127.47,22834.0,127.29,127.57,127.08,127.47,22834.0
2022-02-10 15:30:00,127.45,127.56,126.67,127.33,99389.0,127.45,127.56,126.67,127.33,99389.0
2022-02-11 09:30:00,127.62,128.36,127.07,127.13,39309.0,127.62,128.36,127.07,127.13,39309.0
2022-02-11 10:00:00,127.17,127.83,126.86,127.74,22633.0,127.17,127.83,126.86,127.74,22633.0
2022-02-11 10:30:00,127.72,127.82,127.41,127.53,24373.0,127.72,127.82,127.41,127.53,24373.0
2022-02-11 11:00:00,127.55,127.8,127.28,127.29,30906.0,127.55,127.8,127.28,127.29,30906.0
2022-02-11 11:30:00,127.34,127.86,127.16,127.71,24522.0,127.34,127.86,127.16,127.71,24522.0
2022-02-11 12:00:00,127.71,127.78,127.42,127.62,26536.0,127.71,127.78,127.42,127.62,26536.0
2022-02-11 12:30:00,127.62,127.82,127.53,127.69,21050.0,127.62,127.82,127.53,127.69,21050.0
2022-02-11 13:00:00,127.65,127.81,127.55,127.61,18860.0,127.65,127.81,127.55,127.61,18860.0
2022-02-11 13:30:00,127.55,127.6,126.57,127.15,85724.0,127.55,127.6,126.57,127.15,85724.0
2022-02-11 14:00:00,127.17,128.21,126.97,127.72,48756.0,127.17,128.21,126.97,127.72,48756.0
2022-02-11 14:30:00,127.79,128.32,127.52,127.94,73610.0,127.79,128.32,127.52,127.94,73610.0
2022-02-11 15:00:00,127.99,128.42,127.91,128.32,39587.0,127.99,128.42,127.91,128.32,39587.0
2022-02-11 15:30:00,128.28,128.79,128.02,128.03,150243.0,128.28,128.79,128.02,128.03,150243.0
2022-02-14 09:30:00,127.9,129.69,127.66,128.88,59051.0,127.9,129.69,127.66,128.88,59051.0
2022-02-14 10:00:00,128.88,129.01,128.4,128.89,36882.0,128.88,129.01,128.4,128.89,36882.0
2022-02-14 10:30:00,128.92,129.36,128.58,128.8,42142.0,128.92,129.36,128.58,128.8,42142.0
2022-02-14 11:00:00,128.77,129.01,128.55,128.96,35271.0,128.77,129.01,128.55,128.96,35271.0
2022-02-14 11:30:00,128.98,129.14,128.86,129.03,29899.0,128.98,129.14,128.86,129.03,29899.0
2022-02-14 12:00:00,129.03,129.35,128.98,129.26,38021.0,129.03,129.35,128.98,129.26,38021.0
2022-02-14 12:30:00,129.28,129.56,129.15,129.46,41267.0,129.28,129.56,129.15,129.46,41267.0
2022-02-14 13:00:00,129.47,129.69,129.4,129.53,41129.0,129.47,129.69,129.4,129.53,41129.0
2022-02-14 13:30:00,129.56,129.66,129.16,129.16,71415.0,129.56,129.66,129.16,129.16,71415.0
2022-02-14 14:00:00,129.12,129.37,128.72,129.37,65347.0,129.12,129.37,128.72,129.37,65347.0
2022-02-14 14:30:00,129.32,129.38,128.52,128.72,63900.0,129.32,129.38,128.52,128.72,63900.0
2022-02-14 15:00:00,128.75,128.88,128.28,128.77,61810.0,128.75,128.88,128.28,128.77,61810.0
2022-02-14 15:30:00,128.71,129.67,128.68,129.67,337896.0,128.71,129.67,128.68,129.67,337896.0
2022-02-15 09:30:00,129.8,131.86,129.34,131.37,216848.0,129.8,131.86,129.34,131.37,216848.0
2022-02-15 10:00:00,131.35,131.41,130.8,131.39,52150.0,131.35,131.41,130.8,131.39,52150.0
2022-02-15 10:30:00,131.47,132.12,131.47,132.03,83740.0,131.47,132.12,131.47,132.03,83740.0
2022-02-15 11:00:00,132.04,132.1,131.18,131.5,120548.0,132.04,132.1,131.18,131.5,120548.0
2022-02-15 11:30:00,131.56,131.57,130.94,131.09,24851.0,131.56,131.57,130.94,131.09,24851.0
2022-02-15 12:00:00,131.11,131.15,130.77,131.05,29686.0,131.11,131.15,130.77,131.05,29686.0
2022-02-15 12:30:00,131.03,131.09,130.78,131.05,39011.0,131.03,131.09,130.78,131.05,39011.0
2022-02-15 13:00:00,131.03,131.64,131.03,131.51,29622.0,131.03,131.64,131.03,131.51,29622.0
2022-02-15 13:30:00,131.49,131.56,131.31,131.48,47296.0,131.49,131.56,131.31,131.48,47296.0
2022-02-15 14:00:00,131.51,131.51,131.25,131.5,53908.0,131.51,131.51,131.25,131.5,53908.0
2022-02-15 14:30:00,131.49,131.61,131.4,131.59,29602.0,131.49,131.61,131.4,131.59,29602.0
2022-02-15 15:00:00,131.59,131.63,131.41,131.5,40392.0,131.59,131.63,131.41,131.5,40392.0
2022-02-15 15:30:00,131.51,131.75,131.17,131.75,195810.0,131.51,131.75,131.17,131.75,195810.0
2022-02-16 09:30:00,131.35,131.99,130.75,131.42,71344.0,131.35,131.99,130.75,131.42,71344.0
2022-02-16 10:00:00,131.41,131.88,131.12,131.83,43126.0,131.41,131.88,131.12,131.83,43126.0
2022-02-16 10:30:00,131.81,132.17,131.66,131.81,114656.0,131.81,132.17,131.66,131.81,114656.0
2022-02-16 11:00:00,131.84,131.94,131.21,131.52,54531.0,131.84,131.94,131.21,131.52,54531.0
2022-02-16 11:30:00,131.51,131.64,131.34,131.59,36580.0,131.51,131.64,131.34,131.59,36580.0
2022-02-16 12:00:00,131.62,131.65,131.5,131.56,33227.0,131.62,131.65,131.5,131.56,33227.0
2022-02-16 12:30:00,131.55,131.56,131.28,131.39,31848.0,131.55,131.56,131.28,131.39,31848.0
2022-02-16 13:00:00,131.36,131.71,131.36,131.55,27683.0,131.36,131.71,131.36,131.55,27683.0
2022-02-16 13:30:00,131.56,131.66,131.49,131.61,31000.0,131.56,131.66,131.49,131.61,31000.0
2022-02-16 14:00:00,131.64,131.88,131.23,131.86,29829.0,131.64,131.88,131.23,131.86,29829.0
2022-02-16 14:30:00,131.78,132.02,131.53,131.76,36067.0,131.78,132.02,131.53,131.76,36067.0
2022-02-16 15:00:00,131.79,132.34,131.79,132.34,60072.0,131.79,132.34,131.79,132.34,60072.0
2022-02-16 15:30:00,132.34,132.65,132.28,132.49,309289.0,132.34,132.65,132.28,132.49,309289.0
2022-02-17 09:30:00,133.03,133.82,132.42,133.63,123548.0,133.03,133.82,132.42,133.63,123548.0
2022-02-17 10:00:00,133.69,133.87,133.23,133.32,52236.0,133.69,133.87,133.23,133.32,52236.0
2022-02-17 10:30:00,133.31,133.39,132.29,132.46,44818.0,133.31,133.39,132.29,132.46,44818.0
2022-02-17 11:00:00,132.45,132.8,132.37,132.79,63739.0,132.45,132.8,132.37,132.79,63739.0
2022-02-17 11:30:00,132.78,133.53,132.72,133.06,28128.0,132.78,133.53,132.72,133.06,28128.0
2022-02-17 12:00:00,133.02,133.53,132.89,133.36,26293.0,133.02,133.53,132.89,133.36,26293.0
2022-02-17 12:30:00,133.36,133.8,133.36,133.78,21092.0,133.36,133.8,133.36,133.78,21092.0
2022-02-17 13:00:00,133.76,133.76,133.14,133.23,45661.0,133.76,133.76,133.14,133.23,45661.0
2022-02-17 13:30:00,133.17,133.19,132.61,132.71,40865.0,133.17,133.19,132.61,132.71,40865.0
2022-02-17 14:00:00,132.71,132.73,132.28,132.38,71850.0,132.71,132.73,132.28,132.38,71850.0
2022-02-17 14:30:00,132.38,132.39,131.97,132.14,73324.0,132.38,132.39,131.97,132.14,73324.0
2022-02-17 15:00:00,132.1,132.27,131.87,131.97,108170.0,132.1,132.27,131.87,131.97,108170.0
2022-02-17 15:30:00,131.89,132.57,131.89,132.43,293661.0,131.89,132.57,131.89,132.43,293661.0
2022-02-18 09:30:00,132.33,133.59,132.3,132.68,54427.0,132.33,133.59,132.3,132.68,54427.0
2022-02-18 10:00:00,132.72,132.81,132.26,132.44,38510.0,132.72,132.81,132.26,132.44,38510.0
2022-02-18 10:30:00,132.38,132.54,131.59,131.75,71797.0,132.38,132.54,131.59,131.75,71797.0
2022-02-18 11:00:00,131.74,132.09,131.29,132.0,44798.0,131.74,132.09,131.29,132.0,44798.0
2022-02-18 11:30:00,131.98,132.26,131.56,131.63,44816.0,131.98,132.26,131.56,131.63,44816.0
2022-02-18 12:00:00,131.57,132.25,131.43,132.19,66283.0,131.57,132.25,131.43,132.19,66283.0
2022-02-18 12:30:00,132.16,132.41,131.72,131.92,31895.0,132.16,132.41,131.72,131.92,31895.0
2022-02-18 13:00:00,131.97,131.99,131.63,131.78,27261.0,131.97,131.99,131.63,131.78,27261.0
2022-02-18 13:30:00,131.75,132.24,131.72,132.1,27255.0,131.75,132.24,131.72,132.1,27255.0
2022-02-18 14:00:00,132.14,132.55,131.92,132.54,24046.0,132.14,132.55,131.92,132.54,24046.0
2022-02-18 14:30:00,132.56,132.89,132.0,132.27,70116.0,132.56,132.89,132.0,132.27,70116.0
2022-02-18 15:00:00,132.27,132.34,131.4,131.4,87826.0,132.27,132.34,131.4,131.4,87826.0
2022-02-18 15:30:00,131.33,131.46,130.73,130.79,218591.0,131.33,131.46,130.73,130.79,218591.0
2022-02-22 09:30:00,129.35,130.4,128.36,128.51,92909.0,129.35,130.4,128.36,128.51,92909.0
2022-02-22 10:00:00,128.46,129.87,127.83,129.69,192385.0,128.46,129.87,127.83,129.69,192385.0
2022-02-22 10:30:00,129.72,130.19,129.43,130.09,98463.0,129.72,130.19,129.43,130.09,98463.0
2022-02-22 11:00:00,130.13,131.6,130.12,131.25,53522.0,130.13,131.6,130.12,131.25,53522.0
2022-02-22 11:30:00,131.22,132.01,131.21,131.96,42481.0,131.22,132.01,131.21,131.96,42481.0
2022-02-22 12:00:00,131.92,132.46,131.84,132.4,50641.0,131.92,132.46,131.84,132.4,50641.0
2022-02-22 12:30:00,132.38,133.05,132.2,133.01,124672.0,132.38,133.05,132.2,133.01,124672.0
2022-02-22 13:00:00,133.03,133.94,132.71,133.77,156410.0,133.03,133.94,132.71,133.77,156410.0
2022-02-22 13:30:00,133.75,134.19,133.54,133.89,145286.0,133.75,134.19,133.54,133.89,145286.0
2022-02-22 14:00:00,133.88,134.47,133.86,134.19,99476.0,133.88,134.47,133.86,134.19,99476.0
2022-02-22 14:30:00,134.2,135.16,134.13,135.03,107555.0,134.2,135.16,134.13,135.03,107555.0
2022-02-22 15:00:00,135.04,135.35,134.82,135.27,175110.0,135.04,135.35,134.82,135.27,175110.0
2022-02-22 15:30:00,135.19,135.32,133.21,133.64,159764.0,135.19,135.32,133.21,133.64,159764.0
2022-02-23 09:30:00,133.84,134.84,133.31,134.69,111147.0,133.84,134.84,133.31,134.69,111147.0
2022-02-23 10:00:00,134.68,134.72,133.32,133.48,67263.0,134.68,134.72,133.32,133.48,67263.0
2022-02-23 10:30:00,133.42,133.57,132.19,132.48,48346.0,133.42,133.57,132.19,132.48,48346.0
2022-02-23 11:00:00,132.44,132.78,132.3,132.66,35109.0,132.44,132.78,132.3,132.66,35109.0
2022-02-23 11:30:00,132.68,133.03,132.49,132.85,31292.0,132.68,133.03,132.49,132.85,31292.0
2022-02-23 12:00:00,132.87,132.87,132.27,132.36,30090.0,132.87,132.87,132.27,132.36,30090.0
2022-02-23 12:30:00,132.33,132.39,131.71,131.83,24296.0,132.33,132.39,131.71,131.83,24296.0
2022-02-23 13:00:00,131.81,131.83,131.09,131.15,40431.0,131.81,131.83,131.09,131.15,40431.0
2022-02-23 13:30:00,131.17,131.29,130.69,130.97,29605.0,131.17,131.29,130.69,130.97,29605.0
2022-02-23 14:00:00,130.98,131.33,130.79,130.95,32082.0,130.98,131.33,130.79,130.95,32082.0
2022-02-23 14:30:00,130.99,131.14,130.52,131.0,36255.0,130.99,131.14,130.52,131.0,36255.0
2022-02-23 15:00:00,131.05,131.34,130.82,131.25,29629.0,131.05,131.34,130.82,131.25,29629.0
2022-02-23 15:30:00,131.25,131.26,130.37,130.46,116090.0,131.25,131.26,130.37,130.46,116090.0
2022-02-24 09:30:00,127.2,131.28,126.8,130.9,208888.0,127.2,131.28,126.8,130.9,208888.0
2022-02-24 10:00:00,130.97,132.29,130.88,132.07,82371.0,130.97,132.29,130.88,132.07,82371.0
2022-02-24 10:30:00,132.13,132.65,131.89,132.15,83488.0,132.13,132.65,131.89,132.15,83488.0
2022-02-24 11:00:00,132.23,133.3,132.06,133.13,80728.0,132.23,133.3,132.06,133.13,80728.0
2022-02-24 11:30:00,133.29,133.54,132.69,133.3,60702.0,133.29,133.54,132.69,133.3,60702.0
2022-02-24 12:00:00,133.33,133.33,132.67,132.96,95534.0,133.33,133.33,132.67,132.96,95534.0
2022-02-24 12:30:00,133.03,133.84,132.72,133.24,57194.0,133.03,133.84,132.72,133.24,57194.0
2022-02-24 13:00:00,133.36,133.86,133.26,133.53,39526.0,133.36,133.86,133.26,133.53,39526.0
2022-02-24 13:30:00,133.52,135.03,133.52,134.9,97495.0,133.52,135.03,133.52,134.9,97495.0
2022-02-24 14:00:00,134.89,135.98,134.83,135.44,188521.0,134.89,135.98,134.83,135.44,188521.0
2022-02-24 14:30:00,135.44,136.55,135.44,136.11,97405.0,135.44,136.55,135.44,136.11,97405.0
2022-02-24 15:00:00,136.14,137.31,135.95,136.97,120762.0,136.14,137.31,135.95,136.97,120762.0
2022-02-24 15:30:00,136.98,138.45,136.98,138.23,320119.0,136.98,138.45,136.98,138.23,320119.0
2022-02-25 09:30:00,137.17,139.66,137.08,139.66,145370.0,137.17,139.66,137.08,139.66,145370.0
2022-02-25 10:00:00,139.62,140.94,139.4,140.8,128768.0,139.62,140.94,139.4,140.8,128768.0
2022-02-25 10:30:00,140.85,141.42,140.63,140.91,97875.0,140.85,141.42,140.63,140.91,97875.0
2022-02-25 11:00:00,140.9,141.8,140.46,141.12,78181.0,140.9,141.8,140.46,141.12,78181.0
2022-02-25 11:30:00,141.12,141.23,140.72,140.92,75797.0,141.12,141.23,140.72,140.92,75797.0
2022-02-25 12:00:00,140.92,140.92,140.19,140.68,30400.0,140.92,140.92,140.19,140.68,30400.0
2022-02-25 12:30:00,140.68,141.08,140.53,140.7,68182.0,140.68,141.08,140.53,140.7,68182.0
2022-02-25 13:00:00,140.67,140.8,139.83,140.37,63847.0,140.67,140.8,139.83,140.37,63847.0
2022-02-25 13:30:00,140.41,140.75,139.92,140.28,42828.0,140.41,140.75,139.92,140.28,42828.0
2022-02-25 14:00:00,140.22,140.81,140.11,140.58,36889.0,140.22,140.81,140.11,140.58,36889.0
2022-02-25 14:30:00,140.6,140.73,139.87,140.45,66911.0,140.6,140.73,139.87,140.45,66911.0
2022-02-25 15:00:00,140.48,140.88,140.23,140.67,58467.0,140.48,140.88,140.23,140.67,58467.0
2022-02-25 15:30:00,140.72,141.02,140.49,140.75,134209.0,140.72,141.02,140.49,140.75,134209.0
2022-02-28 09:30:00,140.22,145.04,140.22,144.39,294933.0,140.22,145.04,140.22,144.39,294933.0
2022-02-28 10:00:00,144.39,144.5,142.74,143.33,324154.0,144.39,144.5,142.74,143.33,324154.0
2022-02-28 10:30:00,143.4,144.76,143.33,144.72,172300.0,143.4,144.76,143.33,144.72,172300.0
2022-02-28 11:00:00,144.76,145.27,144.41,144.99,51620.0,144.76,145.27,144.41,144.99,51620.0
2022-02-28 11:30:00,144.97,145.64,144.82,145.49,120266.0,144.97,145.64,144.82,145.49,120266.0
2022-02-28 12:00:00,145.53,145.66,144.61,144.96,67314.0,145.53,145.66,144.61,144.96,67314.0
2022-02-28 12:30:00,144.96,144.98,144.43,144.57,74750.0,144.96,144.98,144.43,144.57,74750.0
2022-02-28 13:00:00,144.56,145.17,144.41,144.66,60828.0,144.56,145.17,144.41,144.66,60828.0
2022-02-28 13:30:00,144.63,145.79,144.6,145.73,58656.0,144.63,145.79,144.6,145.73,58656.0
2022-02-28 14:00:00,145.71,145.71,144.72,144.93,73831.0,145.71,145.71,144.72,144.93,73831.0
2022-02-28 14:30:00,144.92,145.21,144.72,144.9,123645.0,144.92,145.21,144.72,144.9,123645.0
2022-02-28 15:00:00,144.86,145.18,144.5,144.58,167256.0,144.86,145.18,144.5,144.58,167256.0
2022-02-28 15:30:00,144.58,145.2,144.27,144.88,322000.0,144.58,145.2,144.27,144.88,322000.0
2022-03-01 09:30:00,144.16,145.34,143.5,143.84,229304.0,144.16,145.34,143.5,143.84,229304.0
2022-03-01 10:00:00,143.91,145.0,142.78,143.63,165831.0,143.91,145.0,142.78,143.63,165831.0
2022-03-01 10:30:00,143.66,144.36,143.14,143.84,130140.0,143.66,144.36,143.14,143.84,130140.0
2022-03-01 11:00:00,143.83,144.73,143.69,144.35,135908.0,143.83,144.73,143.69,144.35,135908.0
2022-03-01 11:30:00,144.37,144.37,143.4,143.83,39294.0,144.37,144.37,143.4,143.83,39294.0
2022-03-01 12:00:00,143.83,145.25,143.64,144.95,60348.0,143.83,145.25,143.64,144.95,60348.0
2022-03-01 12:30:00,144.98,145.5,144.91,145.5,52588.0,144.98,145.5,144.91,145.5,52588.0
2022-03-01 13:00:00,145.5,146.11,145.5,145.73,136151.0,145.5,146.11,145.5,145.73,136151.0
2022-03-01 13:30:00,145.74,147.08,145.74,146.94,109381.0,145.74,147.08,145.74,146.94,109381.0
2022-03-01 14:00:00,146.93,147.04,145.23,145.57,235965.0,146.93,147.04,145.23,145.57,235965.0
2022-03-01 14:30:00,145.66,145.66,144.71,145.03,71659.0,145.66,145.66,144.71,145.03,71659.0
2022-03-01 15:00:00,144.99,145.38,144.25,144.42,134633.0,144.99,145.38,144.25,144.42,134633.0
2022-03-01 15:30:00,144.33,144.33,143.31,143.94,292811.0,144.33,144.33,143.31,143.94,292811.0
2022-03-02 09:30:00,144.74,145.4,143.35,143.98,111922.0,144.74,145.4,143.35,143.98,111922.0
2022-03-02 10:00:00,143.9,145.55,143.85,145.42,131798.0,143.9,145.55,143.85,145.42,131798.0
2022-03-02 10:30:00,145.27,145.87,144.87,145.37,117743.0,145.27,145.87,144.87,145.37,117743.0
2022-03-02 11:00:00,145.5,145.9,144.9,145.6,98945.0,145.5,145.9,144.9,145.6,98945.0
2022-03-02 11:30:00,145.58,146.51,145.33,146.51,148673.0,145.58,146.51,145.33,146.51,148673.0
2022-03-02 12:00:00,146.5,147.14,146.07,146.26,49703.0,146.5,147.14,146.07,146.26,49703.0
2022-03-02 12:30:00,146.32,147.13,146.32,146.89,46295.0,146.32,147.13,146.32,146.89,46295.0
2022-03-02 13:00:00,146.89,147.55,146.82,147.45,38645.0,146.89,147.55,146.82,147.45,38645.0
2022-03-02 13:30:00,147.5,148.1,147.41,148.01,43249.0,147.5,148.1,147.41,148.01,43249.0
2022-03-02 14:00:00,148.03,148.55,148.02,148.27,57345.0,148.03,148.55,148.02,148.27,57345.0
2022-03-02 14:30:00,148.31,148.7,148.2,148.38,39952.0,148.31,148.7,148.2,148.38,39952.0
2022-03-02 15:00:00,148.4,149.29,148.37,149.04,123716.0,148.4,149.29,148.37,149.04,123716.0
2022-03-02 15:30:00,148.98,149.61,148.74,148.85,228688.0,148.98,149.61,148.74,148.85,228688.0
2022-03-03 09:30:00,149.62,149.62,147.21,147.69,98532.0,149.62,149.62,147.21,147.69,98532.0
2022-03-03 10:00:00,147.79,147.9,146.4,146.6,48471.0,147.79,147.9,146.4,146.6,48471.0
2022-03-03 10:30:00,146.55,146.79,144.88,144.96,158041.0,146.55,146.79,144.88,144.96,158041.0
2022-03-03 11:00:00,144.93,145.1,144.42,145.0,76391.0,144.93,145.1,144.42,145.0,76391.0
2022-03-03 11:30:00,145.0,145.27,144.28,144.67,77609.0,145.0,145.27,144.28,144.67,77609.0
2022-03-03 12:00:00,144.67,144.9,144.25,144.32,34043.0,144.67,144.9,144.25,144.32,34043.0
2022-03-03 12:30:00,144.36,145.18,144.33,144.83,80511.0,144.36,145.18,144.33,144.83,80511.0
2022-03-03 13:00:00,144.82,145.08,144.63,144.82,49715.0,144.82,145.08,144.63,144.82,49715.0
2022-03-03 13:30:00,144.82,145.11,144.69,144.98,39041.0,144.82,145.11,144.69,144.98,39041.0
2022-03-03 14:00:00,144.94,145.25,144.89,145.24,66353.0,144.94,145.25,144.89,145.24,66353.0
2022-03-03 14:30:00,145.24,145.24,144.27,144.63,53717.0,145.24,145.24,144.27,144.63,53717.0
2022-03-03 15:00:00,144.62,144.65,144.1,144.22,80501.0,144.62,144.65,144.1,144.22,80501.0
2022-03-03 15:30:00,144.22,144.25,143.29,143.64,255208.0,144.22,144.25,143.29,143.64,255208.0
2022-03-04 09:30:00,144.37,144.9,143.72,144.53,109889.0,144.37,144.9,143.72,144.53,109889.0
2022-03-04 10:00:00,144.59,144.64,143.3,143.75,84005.0,144.59,144.64,143.3,143.75,84005.0
2022-03-04 10:30:00,143.74,144.07,143.56,143.85,65862.0,143.74,144.07,143.56,143.85,65862.0
2022-03-04 11:00:00,143.87,144.17,143.11,144.13,66415.0,143.87,144.17,143.11,144.13,66415.0
2022-03-04 11:30:00,144.1,145.0,143.91,144.9,131183.0,144.1,145.0,143.91,144.9,131183.0
2022-03-04 12:00:00,144.93,145.44,144.43,145.28,42062.0,144.93,145.44,144.43,145.28,42062.0
2022-03-04 12:30:00,145.28,145.34,144.37,144.39,57553.0,145.28,145.34,144.37,144.39,57553.0
2022-03-04 13:00:00,144.46,145.11,144.46,144.87,50363.0,144.46,145.11,144.46,144.87,50363.0
2022-03-04 13:30:00,144.87,144.91,144.53,144.62,59177.0,144.87,144.91,144.53,144.62,59177.0
2022-03-04 14:00:00,144.62,144.94,144.44,144.77,133791.0,144.62,144.94,144.44,144.77,133791.0
2022-03-04 14:30:00,144.75,145.19,144.69,144.74,42673.0,144.75,145.19,144.69,144.74,42673.0
2022-03-04 15:00:00,144.75,145.3,144.67,145.21,53390.0,144.75,145.3,144.67,145.21,53390.0
2022-03-04 15:30:00,145.17,145.98,144.95,145.96,111593.0,145.17,145.98,144.95,145.96,111593.0
2022-03-07 09:30:00,143.88,145.35,142.8,144.51,207908.0,143.88,145.35,142.8,144.51,207908.0
2022-03-07 10:00:00,144.45,145.01,143.2,143.81,47316.0,144.45,145.01,143.2,143.81,47316.0
2022-03-07 10:30:00,143.83,144.26,143.51,143.74,87199.0,143.83,144.26,143.51,143.74,87199.0
2022-03-07 11:00:00,143.7,144.05,143.1,143.53,65071.0,143.7,144.05,143.1,143.53,65071.0
2022-03-07 11:30:00,143.49,143.71,142.51,143.15,93942.0,143.49,143.71,142.51,143.15,93942.0
2022-03-07 12:00:00,143.16,143.16,141.01,141.39,135843.0,143.16,143.16,141.01,141.39,135843.0
2022-03-07 12:30:00,141.44,141.44,140.29,140.51,93752.0,141.44,141.44,140.29,140.51,93752.0
2022-03-07 13:00:00,140.51,140.59,140.05,140.53,86265.0,140.51,140.59,140.05,140.53,86265.0
2022-03-07 13:30:00,140.49,141.17,140.03,141.09,95317.0,140.49,141.17,140.03,141.09,95317.0
2022-03-07 14:00:00,141.09,141.44,140.78,141.04,120921.0,141.09,141.44,140.78,141.04,120921.0
2022-03-07 14:30:00,140.99,140.99,140.07,140.24,92706.0,140.99,140.99,140.07,140.24,92706.0
2022-03-07 15:00:00,140.26,140.53,139.61,139.74,134706.0,140.26,140.53,139.61,139.74,134706.0
2022-03-07 15:30:00,139.7,140.42,139.46,139.66,405182.0,139.7,140.42,139.46,139.66,405182.0
2022-03-08 09:30:00,137.67,141.17,137.01,140.09,147843.0,137.67,141.17,137.01,140.09,147843.0
2022-03-08 10:00:00,139.98,139.98,138.3,138.3,81547.0,139.98,139.98,138.3,138.3,81547.0
2022-03-08 10:30:00,138.25,138.42,137.1,138.0,74555.0,138.25,138.42,137.1,138.0,74555.0
2022-03-08 11:00:00,138.05,138.42,137.36,137.92,54213.0,138.05,138.42,137.36,137.92,54213.0
2022-03-08 11:30:00,137.92,137.99,136.87,136.89,42587.0,137.92,137.99,136.87,136.89,42587.0
2022-03-08 12:00:00,136.83,139.06,136.73,138.81,57389.0,136.83,139.06,136.73,138.81,57389.0
2022-03-08 12:30:00,138.86,139.07,138.2,138.81,78211.0,138.86,139.07,138.2,138.81,78211.0
2022-03-08 13:00:00,138.87,139.18,137.62,137.84,74165.0,138.87,139.18,137.62,137.84,74165.0
2022-03-08 13:30:00,137.84,137.87,135.9,136.25,85810.0,137.84,137.87,135.9,136.25,85810.0
2022-03-08 14:00:00,136.2,136.77,135.45,136.7,52974.0,136.2,136.77,135.45,136.7,52974.0
2022-03-08 14:30:00,136.65,137.44,136.18,137.44,134709.0,136.65,137.44,136.18,137.44,134709.0
2022-03-08 15:00:00,137.47,138.07,136.77,136.78,47153.0,137.47,138.07,136.77,136.78,47153.0
2022-03-08 15:30:00,136.77,136.97,136.01,136.16,205987.0,136.77,136.97,136.01,136.16,205987.0
2022-03-09 09:30:00,135.92,137.9,135.91,136.57,123273.0,135.92,137.9,135.91,136.57,123273.0
2022-03-09 10:00:00,136.65,136.78,135.42,136.01,115200.0,136.65,136.78,135.42,136.01,115200.0
2022-03-09 10:30:00,136.03,136.06,134.71,135.66,96431.0,136.03,136.06,134.71,135.66,96431.0
2022-03-09 11:00:00,135.72,136.71,135.65,136.35,77454.0,135.72,136.71,135.65,136.35,77454.0
2022-03-09 11:30:00,136.36,137.41,136.3,137.15,59120.0,136.36,137.41,136.3,137.15,59120.0
2022-03-09 12:00:00,137.15,137.43,136.93,137.43,62599.0,137.15,137.43,136.93,137.43,62599.0
2022-03-09 12:30:00,137.5,138.17,137.45,138.03,69654.0,137.5,138.17,137.45,138.03,69654.0
2022-03-09 13:00:00,138.01,138.42,137.96,138.29,40369.0,138.01,138.42,137.96,138.29,40369.0
2022-03-09 13:30:00,138.27,138.82,138.02,138.82,81722.0,138.27,138.82,138.02,138.82,81722.0
2022-03-09 14:00:00,138.74,139.65,138.73,139.61,55893.0,138.74,139.65,138.73,139.61,55893.0
2022-03-09 14:30:00,139.64,139.85,138.94,139.06,44138.0,139.64,139.85,138.94,139.06,44138.0
2022-03-09 15:00:00,139.05,139.49,138.81,139.36,64339.0,139.05,139.49,138.81,139.36,64339.0
2022-03-09 15:30:00,139.38,139.45,138.26,138.46,211451.0,139.38,139.45,138.26,138.46,211451.0
2022-03-10 09:30:00,139.27,140.71,138.46,139.07,67814.0,139.27,140.71,138.46,139.07,67814.0
2022-03-10 10:00:00,139.06,139.19,138.52,139.09,57208.0,139.06,139.19,138.52,139.09,57208.0
2022-03-10 10:30:00,138.94,139.18,138.45,138.72,29075.0,138.94,139.18,138.45,138.72,29075.0
2022-03-10 11:00:00,138.82,138.98,137.84,137.96,46062.0,138.82,138.98,137.84,137.96,46062.0
2022-03-10 11:30:00,137.91,138.91,137.91,138.91,29746.0,137.91,138.91,137.91,138.91,29746.0
2022-03-10 12:00:00,138.91,139.64,138.91,139.56,26172.0,138.91,139.64,138.91,139.56,26172.0
2022-03-10 12:30:00,139.56,140.21,139.46,140.17,28021.0,139.56,140.21,139.46,140.17,28021.0
2022-03-10 13:00:00,140.2,141.41,140.16,141.38,31324.0,140.2,141.41,140.16,141.38,31324.0
2022-03-10 13:30:00,141.39,141.6,140.94,141.35,63584.0,141.39,141.6,140.94,141.35,63584.0
2022-03-10 14:00:00,141.33,141.64,141.25,141.52,54556.0,141.33,141.64,141.25,141.52,54556.0
2022-03-10 14:30:00,141.57,141.72,141.36,141.64,45769.0,141.57,141.72,141.36,141.64,45769.0
2022-03-10 15:00:00,141.68,141.75,141.29,141.74,59360.0,141.68,141.75,141.29,141.74,59360.0
2022-03-10 15:30:00,141.78,142.05,141.41,141.92,206047.0,141.78,142.05,141.41,141.92,206047.0
2022-03-11 09:30:00,142.39,142.54,140.72,141.38,115980.0,142.39,142.54,140.72,141.38,115980.0
2022-03-11 10:00:00,141.37,141.65,140.66,140.9,57693.0,141.37,141.65,140.66,140.9,57693.0
2022-03-11 10:30:00,140.86,141.5,140.25,141.38,55279.0,140.86,141.5,140.25,141.38,55279.0
2022-03-11 11:00:00,141.41,141.53,140.87,140.89,77394.0,141.41,141.53,140.87,140.89,77394.0
2022-03-11 11:30:00,140.89,140.89,139.37,139.37,45998.0,140.89,140.89,139.37,139.37,45998.0
2022-03-11 12:00:00,139.44,139.53,138.43,138.57,67772.0,139.44,139.53,138.43,138.57,67772.0
2022-03-11 12:30:00,138.53,138.64,136.92,136.95,139300.0,138.53,138.64,136.92,136.95,139300.0
2022-03-11 13:00:00,136.92,137.99,136.69,137.99,109299.0,136.92,137.99,136.69,137.99,109299.0
2022-03-11 13:30:00,137.94,138.65,137.63,137.78,128687.0,137.94,138.65,137.63,137.78,128687.0
2022-03-11 14:00:00,137.74,138.03,137.71,137.88,51696.0,137.74,138.03,137.71,137.88,51696.0
2022-03-11 14:30:00,137.88,137.88,136.05,136.43,117490.0,137.88,137.88,136.05,136.43,117490.0
2022-03-11 15:00:00,136.47,136.69,135.15,135.52,131514.0,136.47,136.69,135.15,135.52,131514.0
2022-03-11 15:30:00,135.5,135.95,133.78,134.06,447135.0,135.5,135.95,133.78,134.06,447135.0
2022-03-14 09:30:00,132.41,136.11,132.4,134.0,93634.0,132.41,136.11,132.4,134.0,93634.0
2022-03-14 10:00:00,133.88,134.54,133.36,134.48,92789.0,133.88,134.54,133.36,134.48,92789.0
2022-03-14 10:30:00,134.47,134.82,134.03,134.56,71671.0,134.47,134.82,134.03,134.56,71671.0
2022-03-14 11:00:00,134.59,134.63,133.58,133.63,46812.0,134.59,134.63,133.58,133.63,46812.0
2022-03-14 11:30:00,133.55,133.55,132.38,132.78,73030.0,133.55,133.55,132.38,132.78,73030.0
2022-03-14 12:00:00,132.76,133.53,132.58,133.44,50882.0,132.76,133.53,132.58,133.44,50882.0
2022-03-14 12:30:00,133.5,133.72,132.96,133.17,40098.0,133.5,133.72,132.96,133.17,40098.0
2022-03-14 13:00:00,133.22,134.02,133.14,133.85,45930.0,133.22,134.02,133.14,133.85,45930.0
2022-03-14 13:30:00,133.89,134.24,133.31,133.64,51566.0,133.89,134.24,133.31,133.64,51566.0
2022-03-14 14:00:00,133.68,133.87,132.94,133.25,57916.0,133.68,133.87,132.94,133.25,57916.0
2022-03-14 14:30:00,133.25,134.56,133.15,134.5,53024.0,133.25,134.56,133.15,134.5,53024.0
2022-03-14 15:00:00,134.46,134.77,133.76,134.31,110242.0,134.46,134.77,133.76,134.31,110242.0
2022-03-14 15:30:00,134.27,134.67,133.7,134.48,185897.0,134.27,134.67,133.7,134.48,185897.0
2022-03-15 09:30:00,134.48,135.64,133.91,134.97,35812.0,134.48,135.64,133.91,134.97,35812.0
2022-03-15 10:00:00,134.78,135.2,134.35,134.52,22049.0,134.78,135.2,134.35,134.52,22049.0
2022-03-15 10:30:00,134.53,134.6,132.87,133.23,43588.0,134.53,134.6,132.87,133.23,43588.0
2022-03-15 11:00:00,133.2,133.85,133.12,133.67,57839.0,133.2,133.85,133.12,133.67,57839.0
2022-03-15 11:30:00,133.71,134.67,133.71,134.07,28842.0,133.71,134.67,133.71,134.07,28842.0
2022-03-15 12:00:00,134.17,134.48,133.85,134.37,24640.0,134.17,134.48,133.85,134.37,24640.0
2022-03-15 12:30:00,134.37,134.67,134.26,134.58,22631.0,134.37,134.67,134.26,134.58,22631.0
2022-03-15 13:00:00,134.59,134.63,134.31,134.33,20689.0,134.59,134.63,134.31,134.33,20689.0
2022-03-15 13:30:00,134.3,135.04,134.3,134.79,20582.0,134.3,135.04,134.3,134.79,20582.0
2022-03-15 14:00:00,134.76,134.96,134.49,134.54,25984.0,134.76,134.96,134.49,134.54,25984.0
2022-03-15 14:30:00,134.51,134.8,134.18,134.79,29121.0,134.51,134.8,134.18,134.79,29121.0
2022-03-15 15:00:00,134.75,135.26,134.74,135.19,32811.0,134.75,135.26,134.74,135.19,32811.0
2022-03-15 15:30:00,135.21,135.59,134.99,135.49,193912.0,135.21,135.59,134.99,135.49,193912.0
2022-03-16 09:30:00,136.88,138.72,136.4,137.4,57263.0,136.88,138.72,136.4,137.4,57263.0
2022-03-16 10:00:00,137.45,138.3,137.03,137.41,52784.0,137.45,138.3,137.03,137.41,52784.0
2022-03-16 10:30:00,137.39,137.5,136.21,136.64,37917.0,137.39,137.5,136.21,136.64,37917.0
2022-03-16 11:00:00,136.63,136.67,135.33,135.35,45354.0,136.63,136.67,135.33,135.35,45354.0
2022-03-16 11:30:00,135.37,135.55,134.58,134.68,46172.0,135.37,135.55,134.58,134.68,46172.0
2022-03-16 12:00:00,134.65,135.5,134.62,135.35,51642.0,134.65,135.5,134.62,135.35,51642.0
2022-03-16 12:30:00,135.4,135.4,134.57,135.25,71229.0,135.4,135.4,134.57,135.25,71229.0
2022-03-16 13:00:00,135.3,135.99,134.99,135.78,86919.0,135.3,135.99,134.99,135.78,86919.0
2022-03-16 13:30:00,135.79,136.49,135.79,135.9,93175.0,135.79,136.49,135.79,135.9,93175.0
2022-03-16 14:00:00,135.87,135.88,133.71,133.71,61504.0,135.87,135.88,133.71,133.71,61504.0
2022-03-16 14:30:00,133.79,135.27,133.59,135.14,63094.0,133.79,135.27,133.59,135.14,63094.0
2022-03-16 15:00:00,135.13,135.42,134.69,135.34,65949.0,135.13,135.42,134.69,135.34,65949.0
2022-03-16 15:30:00,135.34,136.9,135.01,136.89,248703.0,135.34,136.9,135.01,136.89,248703.0
2022-03-17 09:30:00,136.13,137.13,134.3,136.49,80499.0,136.13,137.13,134.3,136.49,80499.0
2022-03-17 10:00:00,136.49,137.76,136.36,136.98,41873.0,136.49,137.76,136.36,136.98,41873.0
2022-03-17 10:30:00,136.97,137.24,135.56,136.64,47996.0,136.97,137.24,135.56,136.64,47996.0
2022-03-17 11:00:00,136.64,137.39,136.58,137.26,28413.0,136.64,137.39,136.58,137.26,28413.0
2022-03-17 11:30:00,137.21,137.36,136.7,137.0,31831.0,137.21,137.36,136.7,137.0,31831.0
2022-03-17 12:00:00,137.1,137.48,136.91,137.26,14878.0,137.1,137.48,136.91,137.26,14878.0
2022-03-17 12:30:00,137.29,137.76,137.07,137.72,18376.0,137.29,137.76,137.07,137.72,18376.0
2022-03-17 13:00:00,137.72,137.88,137.41,137.77,22625.0,137.72,137.88,137.41,137.77,22625.0
2022-03-17 13:30:00,137.77,138.0,137.67,137.82,27117.0,137.77,138.0,137.67,137.82,27117.0
2022-03-17 14:00:00,137.83,138.19,137.59,137.59,54882.0,137.83,138.19,137.59,137.59,54882.0
2022-03-17 14:30:00,137.61,137.83,137.47,137.76,17639.0,137.61,137.83,137.47,137.76,17639.0
2022-03-17 15:00:00,137.75,138.34,137.65,138.26,52281.0,137.75,138.34,137.65,138.26,52281.0
2022-03-17 15:30:00,138.27,138.76,138.05,138.51,123475.0,138.27,138.76,138.05,138.51,123475.0
2022-03-18 09:30:00,137.64,138.0,136.84,137.03,34989.0,137.64,138.0,136.84,137.03,34989.0
2022-03-18 10:00:00,137.14,137.71,136.48,137.47,48506.0,137.14,137.71,136.48,137.47,48506.0
2022-03-18 10:30:00,137.49,137.63,136.86,137.37,28904.0,137.49,137.63,136.86,137.37,28904.0
2022-03-18 11:00:00,137.45,138.46,137.45,138.09,25949.0,137.45,138.46,137.45,138.09,25949.0
2022-03-18 11:30:00,138.17,139.13,138.05,138.84,28627.0,138.17,139.13,138.05,138.84,28627.0
2022-03-18 12:00:00,139.03,139.17,138.45,138.83,19521.0,139.03,139.17,138.45,138.83,19521.0
2022-03-18 12:30:00,138.82,139.04,138.54,138.76,25454.0,138.82,139.04,138.54,138.76,25454.0
2022-03-18 13:00:00,138.83,139.64,138.81,139.44,21991.0,138.83,139.64,138.81,139.44,21991.0
2022-03-18 13:30:00,139.44,139.61,139.26,139.45,30308.0,139.44,139.61,139.26,139.45,30308.0
2022-03-18 14:00:00,139.48,140.0,139.28,139.79,172784.0,139.48,140.0,139.28,139.79,172784.0
2022-03-18 14:30:00,139.78,139.84,139.23,139.44,32734.0,139.78,139.84,139.23,139.44,32734.0
2022-03-18 15:00:00,139.46,140.11,139.39,139.93,43656.0,139.46,140.11,139.39,139.93,43656.0
2022-03-18 15:30:00,139.94,141.04,138.33,139.87,296188.0,139.94,141.04,138.33,139.87,296188.0
2022-03-21 09:30:00,136.72,138.5,135.09,135.46,121209.0,136.72,138.5,135.09,135.46,121209.0
2022-03-21 10:00:00,135.35,136.04,134.65,134.95,75210.0,135.35,136.04,134.65,134.95,75210.0
2022-03-21 10:30:00,135.0,135.54,134.16,135.4,44219.0,135.0,135.54,134.16,135.4,44219.0
2022-03-21 11:00:00,135.36,137.5,135.15,137.22,71101.0,135.36,137.5,135.15,137.22,71101.0
2022-03-21 11:30:00,137.22,137.63,136.83,137.14,33324.0,137.22,137.63,136.83,137.14,33324.0
2022-03-21 12:00:00,137.13,137.16,136.61,137.06,27967.0,137.13,137.16,136.61,137.06,27967.0
2022-03-21 12:30:00,137.05,137.09,136.08,136.19,47542.0,137.05,137.09,136.08,136.19,47542.0
2022-03-21 13:00:00,136.19,136.51,136.12,136.26,35131.0,136.19,136.51,136.12,136.26,35131.0
2022-03-21 13:30:00,136.29,136.95,136.27,136.64,80466.0,136.29,136.95,136.27,136.64,80466.0
2022-03-21 14:00:00,136.63,136.99,136.21,136.93,81354.0,136.63,136.99,136.21,136.93,81354.0
2022-03-21 14:30:00,136.88,136.91,135.99,136.0,152717.0,136.88,136.91,135.99,136.0,152717.0
2022-03-21 15:00:00,136.0,136.5,135.98,136.42,176591.0,136.0,136.5,135.98,136.42,176591.0
2022-03-21 15:30:00,136.44,137.04,136.33,136.8,303953.0,136.44,137.04,136.33,136.8,303953.0
2022-03-22 09:30:00,136.95,138.37,136.58,137.02,75784.0,136.95,138.37,136.58,137.02,75784.0
2022-03-22 10:00:00,137.09,138.6,137.05,138.45,138731.0,137.09,138.6,137.05,138.45,138731.0
2022-03-22 10:30:00,138.46,138.58,138.02,138.15,69544.0,138.46,138.58,138.02,138.15,69544.0
2022-03-22 11:00:00,138.21,138.97,138.05,138.75,43612.0,138.21,138.97,138.05,138.75,43612.0
2022-03-22 11:30:00,138.8,139.03,138.47,138.89,30243.0,138.8,139.03,138.47,138.89,30243.0
2022-03-22 12:00:00,138.88,138.99,138.48,138.8,77332.0,138.88,138.99,138.48,138.8,77332.0
2022-03-22 12:30:00,138.84,139.57,138.44,139.37,68329.0,138.84,139.57,138.44,139.37,68329.0
2022-03-22 13:00:00,139.34,139.85,139.33,139.83,25693.0,139.34,139.85,139.33,139.83,25693.0
2022-03-22 13:30:00,139.87,140.24,139.08,139.31,86415.0,139.87,140.24,139.08,139.31,86415.0
2022-03-22 14:00:00,139.34,139.69,138.99,139.5,39669.0,139.34,139.69,138.99,139.5,39669.0
2022-03-22 14:30:00,139.53,139.55,139.13,139.25,21760.0,139.53,139.55,139.13,139.25,21760.0
2022-03-22 15:00:00,139.18,139.58,138.66,138.67,42389.0,139.18,139.58,138.66,138.67,42389.0
2022-03-22 15:30:00,138.68,139.44,138.61,138.98,191464.0,138.68,139.44,138.61,138.98,191464.0
2022-03-23 09:30:00,138.64,139.12,136.73,137.73,49870.0,138.64,139.12,136.73,137.73,49870.0
2022-03-23 10:00:00,137.56,138.44,137.52,138.44,38665.0,137.56,138.44,137.52,138.44,38665.0
2022-03-23 10:30:00,138.48,138.58,137.95,138.13,19128.0,138.48,138.58,137.95,138.13,19128.0
2022-03-23 11:00:00,138.02,138.64,137.96,138.62,48076.0,138.02,138.64,137.96,138.62,48076.0
2022-03-23 11:30:00,138.73,138.9,138.43,138.85,26711.0,138.73,138.9,138.43,138.85,26711.0
2022-03-23 12:00:00,138.8,139.39,138.8,139.26,22855.0,138.8,139.39,138.8,139.26,22855.0
2022-03-23 12:30:00,139.34,139.35,138.66,138.86,19824.0,139.34,139.35,138.66,138.86,19824.0
2022-03-23 13:00:00,138.89,139.08,138.37,138.37,16434.0,138.89,139.08,138.37,138.37,16434.0
2022-03-23 13:30:00,138.38,138.45,137.58,137.89,53368.0,138.38,138.45,137.58,137.89,53368.0
2022-03-23 14:00:00,137.94,138.63,137.88,138.61,21304.0,137.94,138.63,137.88,138.61,21304.0
2022-03-23 14:30:00,138.67,138.94,138.56,138.82,24876.0,138.67,138.94,138.56,138.82,24876.0
2022-03-23 15:00:00,138.78,138.88,138.56,138.75,53923.0,138.78,138.88,138.56,138.75,53923.0
2022-03-23 15:30:00,138.74,138.97,138.5,138.75,103528.0,138.74,138.97,138.5,138.75,103528.0
2022-03-24 09:30:00,139.78,140.14,138.23,138.68,124348.0,139.78,140.14,138.23,138.68,124348.0
2022-03-24 10:00:00,138.61,139.59,137.95,138.4,67671.0,138.61,139.59,137.95,138.4,67671.0
2022-03-24 10:30:00,138.37,139.51,138.37,139.37,13351.0,138.37,139.51,138.37,139.37,13351.0
2022-03-24 11:00:00,139.43,139.9,139.19,139.48,13470.0,139.43,139.9,139.19,139.48,13470.0
2022-03-24 11:30:00,139.55,139.62,139.04,139.42,20999.0,139.55,139.62,139.04,139.42,20999.0
2022-03-24 12:00:00,139.33,139.41,139.0,139.21,9948.0,139.33,139.41,139.0,139.21,9948.0
2022-03-24 12:30:00,139.22,139.38,139.01,139.27,18105.0,139.22,139.38,139.01,139.27,18105.0
2022-03-24 13:00:00,139.23,139.31,138.92,139.03,21970.0,139.23,139.31,138.92,139.03,21970.0
2022-03-24 13:30:00,139.0,139.74,139.0,139.6,108126.0,139.0,139.74,139.0,139.6,108126.0
2022-03-24 14:00:00,139.65,139.99,139.63,139.76,16906.0,139.65,139.99,139.63,139.76,16906.0
2022-03-24 14:30:00,139.74,139.94,139.52,139.69,30070.0,139.74,139.94,139.52,139.69,30070.0
2022-03-24 15:00:00,139.67,140.05,139.58,139.92,45098.0,139.67,140.05,139.58,139.92,45098.0
2022-03-24 15:30:00,139.89,139.94,139.02,139.3,178281.0,139.89,139.94,139.02,139.3,178281.0
2022-03-25 09:30:00,139.75,140.84,139.0,140.43,68057.0,139.75,140.84,139.0,140.43,68057.0
2022-03-25 10:00:00,140.48,140.86,139.51,140.36,41946.0,140.48,140.86,139.51,140.36,41946.0
2022-03-25 10:30:00,140.33,140.75,139.83,140.16,47478.0,140.33,140.75,139.83,140.16,47478.0
2022-03-25 11:00:00,140.17,140.3,139.67,140.0,45881.0,140.17,140.3,139.67,140.0,45881.0
2022-03-25 11:30:00,140.02,141.26,139.96,140.79,50992.0,140.02,141.26,139.96,140.79,50992.0
2022-03-25 12:00:00,140.78,141.12,139.94,140.86,53927.0,140.78,141.12,139.94,140.86,53927.0
2022-03-25 12:30:00,140.86,141.4,140.61,140.81,40467.0,140.86,141.4,140.61,140.81,40467.0
2022-03-25 13:00:00,140.76,141.24,140.53,140.75,36282.0,140.76,141.24,140.53,140.75,36282.0
2022-03-25 13:30:00,140.78,141.11,140.5,141.11,26079.0,140.78,141.11,140.5,141.11,26079.0
2022-03-25 14:00:00,141.1,141.67,141.08,141.67,43943.0,141.1,141.67,141.08,141.67,43943.0
2022-03-25 14:30:00,141.67,141.97,141.61,141.91,59388.0,141.67,141.97,141.61,141.91,59388.0
2022-03-25 15:00:00,141.91,141.96,141.57,141.68,33015.0,141.91,141.96,141.57,141.68,33015.0
2022-03-25 15:30:00,141.66,142.52,141.6,142.33,144430.0,141.66,142.52,141.6,142.33,144430.0
2022-03-28 09:30:00,140.95,142.24,140.26,140.56,97191.0,140.95,142.24,140.26,140.56,97191.0
2022-03-28 10:00:00,140.6,140.74,139.1,139.4,98525.0,140.6,140.74,139.1,139.4,98525.0
2022-03-28 10:30:00,139.49,140.22,139.04,139.96,32887.0,139.49,140.22,139.04,139.96,32887.0
2022-03-28 11:00:00,139.92,140.05,139.61,140.03,13885.0,139.92,140.05,139.61,140.03,13885.0
2022-03-28 11:30:00,140.03,140.07,138.56,138.93,33407.0,140.03,140.07,138.56,138.93,33407.0
2022-03-28 12:00:00,138.89,139.05,138.65,138.7,28416.0,138.89,139.05,138.65,138.7,28416.0
2022-03-28 12:30:00,138.62,139.02,138.42,138.48,32918.0,138.62,139.02,138.42,138.48,32918.0
2022-03-28 13:00:00,138.48,138.99,138.48,138.82,22587.0,138.48,138.99,138.48,138.82,22587.0
2022-03-28 13:30:00,138.85,138.97,138.27,138.47,38311.0,138.85,138.97,138.27,138.47,38311.0
2022-03-28 14:00:00,138.47,139.08,138.36,138.55,68670.0,138.47,139.08,138.36,138.55,68670.0
2022-03-28 14:30:00,138.57,138.96,138.5,138.92,38491.0,138.57,138.96,138.5,138.92,38491.0
2022-03-28 15:00:00,138.93,139.0,138.51,138.58,70426.0,138.93,139.0,138.51,138.58,70426.0
2022-03-28 15:30:00,138.58,138.69,138.03,138.37,239035.0,138.58,138.69,138.03,138.37,239035.0
2022-03-29 09:30:00,139.47,139.56,136.97,137.24,141865.0,139.47,139.56,136.97,137.24,141865.0
2022-03-29 10:00:00,137.31,137.55,136.42,137.37,162665.0,137.31,137.55,136.42,137.37,162665.0
2022-03-29 10:30:00,137.31,138.43,137.14,138.14,56355.0,137.31,138.43,137.14,138.14,56355.0
2022-03-29 11:00:00,138.14,138.34,137.56,137.84,43135.0,138.14,138.34,137.56,137.84,43135.0
2022-03-29 11:30:00,137.82,138.28,137.75,138.04,41197.0,137.82,138.28,137.75,138.04,41197.0
2022-03-29 12:00:00,138.06,138.73,138.02,138.42,35988.0,138.06,138.73,138.02,138.42,35988.0
2022-03-29 12:30:00,138.39,138.86,138.26,138.39,31496.0,138.39,138.86,138.26,138.39,31496.0
2022-03-29 13:00:00,138.45,138.89,138.45,138.67,28692.0,138.45,138.89,138.45,138.67,28692.0
2022-03-29 13:30:00,138.68,138.7,138.39,138.42,24155.0,138.68,138.7,138.39,138.42,24155.0
2022-03-29 14:00:00,138.44,138.83,138.33,138.72,36035.0,138.44,138.83,138.33,138.72,36035.0
2022-03-29 14:30:00,138.78,138.87,138.65,138.72,26168.0,138.78,138.87,138.65,138.72,26168.0
2022-03-29 15:00:00,138.69,139.36,138.65,139.3,72706.0,138.69,139.36,138.65,139.3,72706.0
2022-03-29 15:30:00,139.31,139.6,138.93,139.26,172666.0,139.31,139.6,138.93,139.26,172666.0
2022-03-30 09:30:00,138.1,139.4,137.6,139.22,133378.0,138.1,139.4,137.6,139.22,133378.0
2022-03-30 10:00:00,139.31,140.0,139.17,139.38,31172.0,139.31,140.0,139.17,139.38,31172.0
2022-03-30 10:30:00,139.39,139.63,138.96,138.99,31921.0,139.39,139.63,138.96,138.99,31921.0
2022-03-30 11:00:00,139.0,139.44,138.65,138.91,59724.0,139.0,139.44,138.65,138.91,59724.0
2022-03-30 11:30:00,138.95,139.1,138.29,138.4,27429.0,138.95,139.1,138.29,138.4,27429.0
2022-03-30 12:00:00,138.38,138.87,138.34,138.86,17744.0,138.38,138.87,138.34,138.86,17744.0
2022-03-30 12:30:00,138.84,139.08,138.76,138.76,17792.0,138.84,139.08,138.76,138.76,17792.0
2022-03-30 13:00:00,138.79,139.0,138.5,138.67,15376.0,138.79,139.0,138.5,138.67,15376.0
2022-03-30 13:30:00,138.63,138.66,138.2,138.3,22137.0,138.63,138.66,138.2,138.3,22137.0
2022-03-30 14:00:00,138.3,138.74,138.24,138.24,26501.0,138.3,138.74,138.24,138.24,26501.0
2022-03-30 14:30:00,138.25,138.41,137.86,137.86,27644.0,138.25,138.41,137.86,137.86,27644.0
2022-03-30 15:00:00,137.87,138.16,137.78,137.98,37709.0,137.87,138.16,137.78,137.98,37709.0
2022-03-30 15:30:00,137.96,138.43,137.91,138.27,122808.0,137.96,138.43,137.91,138.27,122808.0
2022-03-31 09:30:00,137.53,139.23,137.52,139.06,37470.0,137.53,139.23,137.52,139.06,37470.0
2022-03-31 10:00:00,139.07,139.76,138.75,139.06,25753.0,139.07,139.76,138.75,139.06,25753.0
2022-03-31 10:30:00,139.04,139.67,139.04,139.41,33771.0,139.04,139.67,139.04,139.41,33771.0
2022-03-31 11:00:00,139.43,140.24,139.4,140.09,27401.0,139.43,140.24,139.4,140.09,27401.0
2022-03-31 11:30:00,140.07,140.41,140.03,140.32,21497.0,140.07,140.41,140.03,140.32,21497.0
2022-03-31 12:00:00,140.31,140.45,139.85,139.98,20393.0,140.31,140.45,139.85,139.98,20393.0
2022-03-31 12:30:00,139.98,140.24,139.92,140.24,14607.0,139.98,140.24,139.92,140.24,14607.0
2022-03-31 13:00:00,140.28,140.76,140.01,140.74,19905.0,140.28,140.76,140.01,140.74,19905.0
2022-03-31 13:30:00,140.74,140.79,140.58,140.71,15074.0,140.74,140.79,140.58,140.71,15074.0
2022-03-31 14:00:00,140.67,140.67,140.16,140.31,17610.0,140.67,140.67,140.16,140.31,17610.0
2022-03-31 14:30:00,140.26,140.28,139.52,139.67,40265.0,140.26,140.28,139.52,139.67,40265.0
2022-03-31 15:00:00,139.71,139.85,139.06,139.19,44127.0,139.71,139.85,139.06,139.19,44127.0
2022-03-31 15:30:00,139.19,139.4,138.25,138.25,184263.0,139.19,139.4,138.25,138.25,184263.0
2022-04-01 09:30:00,139.73,141.65,138.64,138.92,109181.0,139.73,141.65,138.64,138.92,109181.0
2022-04-01 10:00:00,139.06,139.82,138.68,139.53,43465.0,139.06,139.82,138.68,139.53,43465.0
2022-04-01 10:30:00,139.53,139.56,138.83,139.33,39566.0,139.53,139.56,138.83,139.33,39566.0
2022-04-01 11:00:00,139.4,139.79,139.31,139.73,31103.0,139.4,139.79,139.31,139.73,31103.0
2022-04-01 11:30:00,139.73,139.73,139.11,139.11,31174.0,139.73,139.73,139.11,139.11,31174.0
2022-04-01 12:00:00,139.19,139.26,138.82,139.0,23615.0,139.19,139.26,138.82,139.0,23615.0
2022-04-01 12:30:00,138.99,139.42,138.8,139.13,19421.0,138.99,139.42,138.8,139.13,19421.0
2022-04-01 13:00:00,139.09,139.28,138.78,139.04,31079.0,139.09,139.28,138.78,139.04,31079.0
2022-04-01 13:30:00,139.06,139.71,139.06,139.55,28228.0,139.06,139.71,139.06,139.55,28228.0
2022-04-01 14:00:00,139.47,139.81,139.44,139.72,40468.0,139.47,139.81,139.44,139.72,40468.0
2022-04-01 14:30:00,139.74,139.88,139.5,139.52,36946.0,139.74,139.88,139.5,139.52,36946.0
2022-04-01 15:00:00,139.5,139.63,138.82,139.1,35516.0,139.5,139.63,138.82,139.1,35516.0
2022-04-01 15:30:00,139.11,139.33,138.72,139.25,70045.0,139.11,139.33,138.72,139.25,70045.0
2022-04-04 09:30:00,139.13,140.71,138.51,140.03,69124.0,139.13,140.71,138.51,140.03,69124.0
2022-04-04 10:00:00,139.9,140.41,139.33,140.4,42603.0,139.9,140.41,139.33,140.4,42603.0
2022-04-04 10:30:00,140.46,141.26,140.35,141.18,62312.0,140.46,141.26,140.35,141.18,62312.0
2022-04-04 11:00:00,141.14,141.42,140.65,140.7,54650.0,141.14,141.42,140.65,140.7,54650.0
2022-04-04 11:30:00,140.73,140.73,139.99,140.2,41220.0,140.73,140.73,139.99,140.2,41220.0
2022-04-04 12:00:00,140.24,140.72,140.21,140.69,19779.0,140.24,140.72,140.21,140.69,19779.0
2022-04-04 12:30:00,140.7,141.13,140.68,140.91,27141.0,140.7,141.13,140.68,140.91,27141.0
2022-04-04 13:00:00,140.95,141.18,140.82,140.94,29637.0,140.95,141.18,140.82,140.94,29637.0
2022-04-04 13:30:00,140.93,141.26,140.74,141.26,40467.0,140.93,141.26,140.74,141.26,40467.0
2022-04-04 14:00:00,141.22,141.25,140.6,140.61,28899.0,141.22,141.25,140.6,140.61,28899.0
2022-04-04 14:30:00,140.62,141.01,140.59,141.0,25243.0,140.62,141.01,140.59,141.0,25243.0
2022-04-04 15:00:00,140.92,141.06,140.83,141.04,24012.0,140.92,141.06,140.83,141.04,24012.0
2022-04-04 15:30:00,141.02,141.29,140.89,141.18,96353.0,141.02,141.29,140.89,141.18,96353.0
2022-04-05 09:30:00,141.08,142.18,140.48,141.72,86667.0,141.08,142.18,140.48,141.72,86667.0
2022-04-05 10:00:00,141.74,142.18,141.03,141.83,47230.0,141.74,142.18,141.03,141.83,47230.0
2022-04-05 10:30:00,141.81,142.3,141.29,141.63,64081.0,141.81,142.3,141.29,141.63,64081.0
2022-04-05 11:00:00,141.65,141.84,141.41,141.84,28778.0,141.65,141.84,141.41,141.84,28778.0
2022-04-05 11:30:00,141.82,142.2,141.56,142.12,43914.0,141.82,142.2,141.56,142.12,43914.0
2022-04-05 12:00:00,142.17,142.92,142.06,142.12,77169.0,142.17,142.92,142.06,142.12,77169.0
2022-04-05 12:30:00,142.12,142.9,142.12,142.78,44033.0,142.12,142.9,142.12,142.78,44033.0
2022-04-05 13:00:00,142.82,143.38,142.73,143.06,33924.0,142.82,143.38,142.73,143.06,33924.0
2022-04-05 13:30:00,143.06,143.06,142.43,142.63,49814.0,143.06,143.06,142.43,142.63,49814.0
2022-04-05 14:00:00,142.6,142.7,142.4,142.52,24253.0,142.6,142.7,142.4,142.52,24253.0
2022-04-05 14:30:00,142.56,142.92,142.55,142.82,33936.0,142.56,142.92,142.55,142.82,33936.0
2022-04-05 15:00:00,142.83,142.96,142.46,142.96,48057.0,142.83,142.96,142.46,142.96,48057.0
2022-04-05 15:30:00,142.98,143.27,142.3,142.41,223108.0,142.98,143.27,142.3,142.41,223108.0
2022-04-06 09:30:00,140.89,141.99,138.86,140.55,235861.0,140.89,141.99,138.86,140.55,235861.0
2022-04-06 10:00:00,140.66,140.96,140.35,140.64,34097.0,140.66,140.96,140.35,140.64,34097.0
2022-04-06 10:30:00,140.69,141.17,140.35,140.59,46700.0,140.69,141.17,140.35,140.59,46700.0
2022-04-06 11:00:00,140.54,141.28,140.42,141.13,33426.0,140.54,141.28,140.42,141.13,33426.0
2022-04-06 11:30:00,141.22,141.37,140.57,140.75,55268.0,141.22,141.37,140.57,140.75,55268.0
2022-04-06 12:00:00,140.63,140.68,138.62,138.84,106869.0,140.63,140.68,138.62,138.84,106869.0
2022-04-06 12:30:00,138.84,138.93,138.24,138.61,49393.0,138.84,138.93,138.24,138.61,49393.0
2022-04-06 13:00:00,138.61,138.7,138.41,138.54,44623.0,138.61,138.7,138.41,138.54,44623.0
2022-04-06 13:30:00,138.56,139.39,138.48,139.25,36114.0,138.56,139.39,138.48,139.25,36114.0
2022-04-06 14:00:00,139.19,139.58,138.55,139.09,51935.0,139.19,139.58,138.55,139.09,51935.0
2022-04-06 14:30:00,139.15,140.27,139.15,140.27,36512.0,139.15,140.27,139.15,140.27,36512.0
2022-04-06 15:00:00,140.28,140.52,139.12,139.32,111304.0,140.28,140.52,139.12,139.32,111304.0
2022-04-06 15:30:00,139.29,139.68,139.12,139.28,184557.0,139.29,139.68,139.12,139.28,184557.0
2022-04-07 09:30:00,138.7,141.39,138.7,141.27,65024.0,138.7,141.39,138.7,141.27,65024.0
2022-04-07 10:00:00,141.28,142.07,140.87,142.06,54764.0,141.28,142.07,140.87,142.06,54764.0
2022-04-07 10:30:00,142.12,142.89,141.96,142.89,267252.0,142.12,142.89,141.96,142.89,267252.0
2022-04-07 11:00:00,142.91,143.65,142.54,143.02,98358.0,142.91,143.65,142.54,143.02,98358.0
2022-04-07 11:30:00,143.06,143.06,142.18,142.7,63032.0,143.06,143.06,142.18,142.7,63032.0
2022-04-07 12:00:00,142.74,143.62,142.68,143.59,55361.0,142.74,143.62,142.68,143.59,55361.0
2022-04-07 12:30:00,143.59,143.78,142.81,142.9,110490.0,143.59,143.78,142.81,142.9,110490.0
2022-04-07 13:00:00,142.9,143.99,142.86,143.66,107949.0,142.9,143.99,142.86,143.66,107949.0
2022-04-07 13:30:00,143.63,143.81,143.09,143.63,44151.0,143.63,143.81,143.09,143.63,44151.0
2022-04-07 14:00:00,143.68,143.99,143.53,143.72,88815.0,143.68,143.99,143.53,143.72,88815.0
2022-04-07 14:30:00,143.72,144.46,143.72,144.4,67584.0,143.72,144.46,143.72,144.4,67584.0
2022-04-07 15:00:00,144.44,144.94,144.27,144.71,67100.0,144.44,144.94,144.27,144.71,67100.0
2022-04-07 15:30:00,144.71,144.76,144.0,144.07,228818.0,144.71,144.76,144.0,144.07,228818.0
2022-04-08 09:30:00,144.75,145.55,142.91,143.74,154536.0,144.75,145.55,142.91,143.74,154536.0
2022-04-08 10:00:00,143.75,143.84,142.47,142.89,63539.0,143.75,143.84,142.47,142.89,63539.0
2022-04-08 10:30:00,142.87,144.11,142.82,143.32,78147.0,142.87,144.11,142.82,143.32,78147.0
2022-04-08 11:00:00,143.4,143.57,142.9,143.02,38030.0,143.4,143.57,142.9,143.02,38030.0
2022-04-08 11:30:00,143.03,143.24,142.92,142.94,48093.0,143.03,143.24,142.92,142.94,48093.0
2022-04-08 12:00:00,142.96,143.13,142.45,142.82,40733.0,142.96,143.13,142.45,142.82,40733.0
2022-04-08 12:30:00,142.85,142.89,142.36,142.88,41533.0,142.85,142.89,142.36,142.88,41533.0
2022-04-08 13:00:00,142.87,142.9,141.88,142.1,40989.0,142.87,142.9,141.88,142.1,40989.0
2022-04-08 13:30:00,142.09,142.16,141.66,142.1,51443.0,142.09,142.16,141.66,142.1,51443.0
2022-04-08 14:00:00,142.12,142.65,142.08,142.55,65123.0,142.12,142.65,142.08,142.55,65123.0
2022-04-08 14:30:00,142.57,143.03,142.34,142.91,138266.0,142.57,143.03,142.34,142.91,138266.0
2022-04-08 15:00:00,142.89,143.08,142.77,142.93,58580.0,142.89,143.08,142.77,142.93,58580.0
2022-04-08 15:30:00,142.97,143.23,142.63,142.79,249885.0,142.97,143.23,142.63,142.79,249885.0
2022-04-11 09:30:00,141.1,142.01,139.94,139.94,58852.0,141.1,142.01,139.94,139.94,58852.0
2022-04-11 10:00:00,139.92,140.31,139.13,139.46,80962.0,139.92,140.31,139.13,139.46,80962.0
2022-04-11 10:30:00,139.53,140.21,139.53,140.21,23680.0,139.53,140.21,139.53,140.21,23680.0
2022-04-11 11:00:00,140.21,140.42,139.87,140.05,19117.0,140.21,140.42,139.87,140.05,19117.0
2022-04-11 11:30:00,140.0,140.68,139.96,140.5,26895.0,140.0,140.68,139.96,140.5,26895.0
2022-04-11 12:00:00,140.56,140.99,140.44,140.44,20302.0,140.56,140.99,140.44,140.44,20302.0
2022-04-11 12:30:00,140.4,140.55,140.27,140.4,15487.0,140.4,140.55,140.27,140.4,15487.0
2022-04-11 13:00:00,140.42,140.79,140.13,140.21,22191.0,140.42,140.79,140.13,140.21,22191.0
2022-04-11 13:30:00,140.15,140.43,140.12,140.35,16812.0,140.15,140.43,140.12,140.35,16812.0
2022-04-11 14:00:00,140.39,140.58,140.18,140.25,20351.0,140.39,140.58,140.18,140.25,20351.0
2022-04-11 14:30:00,140.21,140.65,140.13,140.63,18385.0,140.21,140.65,140.13,140.63,18385.0
2022-04-11 15:00:00,140.66,140.66,140.05,140.05,27638.0,140.66,140.66,140.05,140.05,27638.0
2022-04-11 15:30:00,140.05,140.44,140.05,140.42,168800.0,140.05,140.44,140.05,140.42,168800.0
2022-04-12 09:30:00,142.84,143.9,141.14,142.36,183203.0,142.84,143.9,141.14,142.36,183203.0
2022-04-12 10:00:00,142.31,142.67,141.75,141.89,103633.0,142.31,142.67,141.75,141.89,103633.0
2022-04-12 10:30:00,141.89,142.03,141.39,141.87,73345.0,141.89,142.03,141.39,141.87,73345.0
2022-04-12 11:00:00,141.89,142.59,141.77,142.51,10851.0,141.89,142.59,141.77,142.51,10851.0
2022-04-12 11:30:00,142.55,142.62,142.08,142.31,16927.0,142.55,142.62,142.08,142.31,16927.0
2022-04-12 12:00:00,142.31,142.45,141.48,141.53,15604.0,142.31,142.45,141.48,141.53,15604.0
2022-04-12 12:30:00,141.57,141.59,141.28,141.48,8438.0,141.57,141.59,141.28,141.48,8438.0
2022-04-12 13:00:00,141.52,141.87,141.2,141.72,26515.0,141.52,141.87,141.2,141.72,26515.0
2022-04-12 13:30:00,141.72,141.96,141.34,141.71,26918.0,141.72,141.96,141.34,141.71,26918.0
2022-04-12 14:00:00,141.73,142.14,141.44,141.47,58954.0,141.73,142.14,141.44,141.47,58954.0
2022-04-12 14:30:00,141.39,141.59,140.97,141.29,31409.0,141.39,141.59,140.97,141.29,31409.0
2022-04-12 15:00:00,141.23,141.27,140.55,140.68,21807.0,141.23,141.27,140.55,140.68,21807.0
2022-04-12 15:30:00,140.72,141.26,140.63,140.86,115577.0,140.72,141.26,140.63,140.86,115577.0
2022-04-13 09:30:00,140.37,141.26,139.84,140.84,35580.0,140.37,141.26,139.84,140.84,35580.0
2022-04-13 10:00:00,140.63,142.02,140.26,141.93,108740.0,140.63,142.02,140.26,141.93,108740.0
2022-04-13 10:30:00,141.89,142.11,141.35,141.46,22088.0,141.89,142.11,141.35,141.46,22088.0
2022-04-13 11:00:00,141.5,142.27,141.5,141.91,20695.0,141.5,142.27,141.5,141.91,20695.0
2022-04-13 11:30:00,141.95,142.12,141.76,142.06,31804.0,141.95,142.12,141.76,142.06,31804.0
2022-04-13 12:00:00,142.12,142.48,141.91,142.36,38371.0,142.12,142.48,141.91,142.36,38371.0
2022-04-13 12:30:00,142.42,142.71,141.99,142.04,60289.0,142.42,142.71,141.99,142.04,60289.0
2022-04-13 13:00:00,142.18,142.57,142.1,142.1,19792.0,142.18,142.57,142.1,142.1,19792.0
2022-04-13 13:30:00,142.13,142.36,141.82,142.07,21214.0,142.13,142.36,141.82,142.07,21214.0
2022-04-13 14:00:00,142.09,142.12,141.73,141.94,30595.0,142.09,142.12,141.73,141.94,30595.0
2022-04-13 14:30:00,141.94,142.44,141.81,142.28,40178.0,141.94,142.44,141.81,142.28,40178.0
2022-04-13 15:00:00,142.27,142.76,142.19,142.56,44089.0,142.27,142.76,142.19,142.56,44089.0
2022-04-13 15:30:00,142.53,142.79,142.5,142.69,148881.0,142.53,142.79,142.5,142.69,148881.0
2022-04-14 09:30:00,143.17,144.07,142.78,142.96,51546.0,143.17,144.07,142.78,142.96,51546.0
2022-04-14 10:00:00,143.38,143.55,142.55,143.31,71597.0,143.38,143.55,142.55,143.31,71597.0
2022-04-14 10:30:00,143.31,143.89,143.18,143.49,29991.0,143.31,143.89,143.18,143.49,29991.0
2022-04-14 11:00:00,143.4,143.97,143.27,143.96,44294.0,143.4,143.97,143.27,143.96,44294.0
2022-04-14 11:30:00,143.92,144.02,143.3,143.45,18608.0,143.92,144.02,143.3,143.45,18608.0
2022-04-14 12:00:00,143.41,143.81,143.12,143.8,17952.0,143.41,143.81,143.12,143.8,17952.0
2022-04-14 12:30:00,143.79,143.95,143.2,143.25,18083.0,143.79,143.95,143.2,143.25,18083.0
2022-04-14 13:00:00,143.26,143.55,143.15,143.29,50155.0,143.26,143.55,143.15,143.29,50155.0
2022-04-14 13:30:00,143.28,144.3,143.16,144.23,23995.0,143.28,144.3,143.16,144.23,23995.0
2022-04-14 14:00:00,144.34,144.51,144.05,144.47,53050.0,144.34,144.51,144.05,144.47,53050.0
2022-04-14 14:30:00,144.47,144.48,143.59,143.89,67609.0,144.47,144.48,143.59,143.89,67609.0
2022-04-14 15:00:00,143.88,143.98,143.18,143.24,84912.0,143.88,143.98,143.18,143.24,84912.0
2022-04-14 15:30:00,143.21,143.24,142.37,142.76,242206.0,143.21,143.24,142.37,142.76,242206.0
2022-04-18 09:30:00,143.51,143.51,141.23,141.67,39173.0,143.51,143.51,141.23,141.67,39173.0
2022-04-18 10:00:00,141.69,141.9,141.23,141.49,13598.0,141.69,141.9,141.23,141.49,13598.0
2022-04-18 10:30:00,141.51,141.8,141.1,141.26,30245.0,141.51,141.8,141.1,141.26,30245.0
2022-04-18 11:00:00,141.25,141.26,140.53,140.82,27162.0,141.25,141.26,140.53,140.82,27162.0
2022-04-18 11:30:00,140.84,140.9,140.5,140.63,18996.0,140.84,140.9,140.5,140.63,18996.0
2022-04-18 12:00:00,140.8,141.05,140.61,140.68,87347.0,140.8,141.05,140.61,140.68,87347.0
2022-04-18 12:30:00,140.7,141.7,140.7,141.61,35131.0,140.7,141.7,140.7,141.61,35131.0
2022-04-18 13:00:00,141.58,141.92,141.47,141.84,17590.0,141.58,141.92,141.47,141.84,17590.0
2022-04-18 13:30:00,141.86,142.46,141.84,142.05,23440.0,141.86,142.46,141.84,142.05,23440.0
2022-04-18 14:00:00,142.1,143.04,142.1,142.78,67935.0,142.1,143.04,142.1,142.78,67935.0
2022-04-18 14:30:00,142.78,142.96,142.48,142.53,39544.0,142.78,142.96,142.48,142.53,39544.0
2022-04-18 15:00:00,142.49,142.49,141.88,141.88,80971.0,142.49,142.49,141.88,141.88,80971.0
2022-04-18 15:30:00,141.88,142.02,141.26,141.94,147462.0,141.88,142.02,141.26,141.94,147462.0
2022-04-19 09:30:00,141.05,142.29,141.0,142.28,27912.0,141.05,142.29,141.0,142.28,27912.0
2022-04-19 10:00:00,142.52,143.25,142.41,143.12,67498.0,142.52,143.25,142.41,143.12,67498.0
2022-04-19 10:30:00,143.2,143.72,143.07,143.38,53326.0,143.2,143.72,143.07,143.38,53326.0
2022-04-19 11:00:00,143.35,143.99,143.31,143.91,72641.0,143.35,143.99,143.31,143.91,72641.0
2022-04-19 11:30:00,143.91,144.33,143.82,144.33,20624.0,143.91,144.33,143.82,144.33,20624.0
2022-04-19 12:00:00,144.39,144.59,144.26,144.55,46629.0,144.39,144.59,144.26,144.55,46629.0
2022-04-19 12:30:00,144.55,144.76,143.47,143.88,41737.0,144.55,144.76,143.47,143.88,41737.0
2022-04-19 13:00:00,143.93,144.17,143.93,144.0,23034.0,143.93,144.17,143.93,144.0,23034.0
2022-04-19 13:30:00,144.0,144.12,143.81,143.97,18643.0,144.0,144.12,143.81,143.97,18643.0
2022-04-19 14:00:00,144.03,144.13,143.38,143.41,28257.0,144.03,144.13,143.38,143.41,28257.0
2022-04-19 14:30:00,143.4,143.43,143.06,143.2,19267.0,143.4,143.43,143.06,143.2,19267.0
2022-04-19 15:00:00,143.21,143.5,143.12,143.36,26424.0,143.21,143.5,143.12,143.36,26424.0
2022-04-19 15:30:00,143.34,144.28,143.33,144.28,181615.0,143.34,144.28,143.33,144.28,181615.0
2022-04-20 09:30:00,144.68,145.46,143.58,143.92,73033.0,144.68,145.46,143.58,143.92,73033.0
2022-04-20 10:00:00,144.13,144.49,143.82,143.97,53656.0,144.13,144.49,143.82,143.97,53656.0
2022-04-20 10:30:00,144.01,144.75,143.85,143.93,54909.0,144.01,144.75,143.85,143.93,54909.0
2022-04-20 11:00:00,144.0,144.26,143.86,144.07,26630.0,144.0,144.26,143.86,144.07,26630.0
2022-04-20 11:30:00,144.0,144.25,143.9,143.94,22064.0,144.0,144.25,143.9,143.94,22064.0
2022-04-20 12:00:00,144.09,144.14,143.33,143.63,16323.0,144.09,144.14,143.33,143.63,16323.0
2022-04-20 12:30:00,143.72,144.24,143.67,144.0,27087.0,143.72,144.24,143.67,144.0,27087.0
2022-04-20 13:00:00,144.09,144.21,143.81,144.08,22487.0,144.09,144.21,143.81,144.08,22487.0
2022-04-20 13:30:00,144.07,144.53,144.03,144.34,26752.0,144.07,144.53,144.03,144.34,26752.0
2022-04-20 14:00:00,144.3,144.5,144.28,144.44,34413.0,144.3,144.5,144.28,144.44,34413.0
2022-04-20 14:30:00,144.39,144.5,143.62,143.82,36642.0,144.39,144.5,143.62,143.82,36642.0
2022-04-20 15:00:00,143.81,144.3,143.81,144.22,20339.0,143.81,144.3,143.81,144.22,20339.0
2022-04-20 15:30:00,144.22,144.22,143.27,143.35,115649.0,144.22,144.22,143.27,143.35,115649.0
2022-04-21 09:30:00,143.41,144.46,142.86,143.52,87746.0,143.41,144.46,142.86,143.52,87746.0
2022-04-21 10:00:00,143.52,143.95,143.27,143.79,63100.0,143.52,143.95,143.27,143.79,63100.0
2022-04-21 10:30:00,143.78,143.85,142.56,142.81,56020.0,143.78,143.85,142.56,142.81,56020.0
2022-04-21 11:00:00,142.76,143.56,142.76,143.33,22723.0,142.76,143.56,142.76,143.33,22723.0
2022-04-21 11:30:00,143.34,143.35,141.34,141.5,19960.0,143.34,143.35,141.34,141.5,19960.0
2022-04-21 12:00:00,141.5,141.67,141.4,141.5,37283.0,141.5,141.67,141.4,141.5,37283.0
2022-04-21 12:30:00,141.56,141.86,141.13,141.13,21982.0,141.56,141.86,141.13,141.13,21982.0
2022-04-21 13:00:00,141.09,141.98,140.83,141.93,36845.0,141.09,141.98,140.83,141.93,36845.0
2022-04-21 13:30:00,141.88,142.23,141.74,142.12,34896.0,141.88,142.23,141.74,142.12,34896.0
2022-04-21 14:00:00,142.2,142.2,141.26,141.56,45727.0,142.2,142.2,141.26,141.56,45727.0
2022-04-21 14:30:00,141.56,141.86,141.15,141.18,34212.0,141.56,141.86,141.15,141.18,34212.0
2022-04-21 15:00:00,141.1,141.13,140.49,140.74,37686.0,141.1,141.13,140.49,140.74,37686.0
2022-04-21 15:30:00,140.64,140.69,140.01,140.56,150183.0,140.64,140.69,140.01,140.56,150183.0
2022-04-22 09:30:00,139.75,140.53,139.07,139.58,50661.0,139.75,140.53,139.07,139.58,50661.0
2022-04-22 10:00:00,139.59,140.0,139.02,139.25,105557.0,139.59,140.0,139.02,139.25,105557.0
2022-04-22 10:30:00,139.31,139.85,138.63,138.9,67344.0,139.31,139.85,138.63,138.9,67344.0
2022-04-22 11:00:00,138.95,138.97,138.3,138.76,67679.0,138.95,138.97,138.3,138.76,67679.0
2022-04-22 11:30:00,138.76,138.85,138.0,138.37,50001.0,138.76,138.85,138.0,138.37,50001.0
2022-04-22 12:00:00,138.35,138.8,137.64,138.69,53836.0,138.35,138.8,137.64,138.69,53836.0
2022-04-22 12:30:00,138.71,139.22,138.68,138.88,28966.0,138.71,139.22,138.68,138.88,28966.0
2022-04-22 13:00:00,138.88,139.04,138.61,138.92,25260.0,138.88,139.04,138.61,138.92,25260.0
2022-04-22 13:30:00,138.92,138.99,138.17,138.18,35406.0,138.92,138.99,138.17,138.18,35406.0
2022-04-22 14:00:00,138.13,138.34,137.71,137.74,57321.0,138.13,138.34,137.71,137.74,57321.0
2022-04-22 14:30:00,137.76,137.92,137.4,137.55,46742.0,137.76,137.92,137.4,137.55,46742.0
2022-04-22 15:00:00,137.52,137.95,137.13,137.66,52090.0,137.52,137.95,137.13,137.66,52090.0
2022-04-22 15:30:00,137.68,138.4,137.08,137.29,212144.0,137.68,138.4,137.08,137.29,212144.0
2022-04-25 09:30:00,137.04,137.85,135.85,135.87,79463.0,137.04,137.85,135.85,135.87,79463.0
2022-04-25 10:00:00,135.77,136.73,135.62,136.6,28767.0,135.77,136.73,135.62,136.6,28767.0
2022-04-25 10:30:00,136.63,136.96,136.11,136.2,24701.0,136.63,136.96,136.11,136.2,24701.0
2022-04-25 11:00:00,136.07,136.07,135.54,135.63,36390.0,136.07,136.07,135.54,135.63,36390.0
2022-04-25 11:30:00,135.67,136.03,135.24,135.65,30437.0,135.67,136.03,135.24,135.65,30437.0
2022-04-25 12:00:00,135.62,136.26,135.55,135.76,29378.0,135.62,136.26,135.55,135.76,29378.0
2022-04-25 12:30:00,135.76,136.09,135.57,135.79,27365.0,135.76,136.09,135.57,135.79,27365.0
2022-04-25 13:00:00,135.79,136.26,135.47,136.02,30435.0,135.79,136.26,135.47,136.02,30435.0
2022-04-25 13:30:00,136.05,136.23,135.7,135.9,25130.0,136.05,136.23,135.7,135.9,25130.0
2022-04-25 14:00:00,135.98,137.34,135.87,137.28,68773.0,135.98,137.34,135.87,137.28,68773.0
2022-04-25 14:30:00,137.3,137.46,136.65,137.11,49968.0,137.3,137.46,136.65,137.11,49968.0
2022-04-25 15:00:00,137.12,138.83,136.86,138.8,122791.0,137.12,138.83,136.86,138.8,122791.0
2022-04-25 15:30:00,138.8,138.97,138.49,138.87,222260.0,138.8,138.97,138.49,138.87,222260.0
2022-04-26 09:30:00,137.47,138.23,136.67,137.34,49809.0,137.47,138.23,136.67,137.34,49809.0
2022-04-26 10:00:00,137.39,137.8,136.71,137.04,92732.0,137.39,137.8,136.71,137.04,92732.0
2022-04-26 10:30:00,137.01,137.16,136.83,137.0,97833.0,137.01,137.16,136.83,137.0,97833.0
2022-04-26 11:00:00,136.96,137.23,136.35,137.23,35376.0,136.96,137.23,136.35,137.23,35376.0
2022-04-26 11:30:00,137.14,137.3,136.76,136.94,82159.0,137.14,137.3,136.76,136.94,82159.0
2022-04-26 12:00:00,136.95,137.35,136.76,137.23,66593.0,136.95,137.35,136.76,137.23,66593.0
2022-04-26 12:30:00,137.23,137.45,137.01,137.45,19412.0,137.23,137.45,137.01,137.45,19412.0
2022-04-26 13:00:00,137.44,137.44,136.7,136.86,60585.0,137.44,137.44,136.7,136.86,60585.0
2022-04-26 13:30:00,136.94,137.46,136.93,137.41,36780.0,136.94,137.46,136.93,137.41,36780.0
2022-04-26 14:00:00,137.41,137.43,136.82,137.1,57245.0,137.41,137.43,136.82,137.1,57245.0
2022-04-26 14:30:00,137.1,137.19,136.76,136.92,44336.0,137.1,137.19,136.76,136.92,44336.0
2022-04-26 15:00:00,136.93,137.0,136.73,136.91,113423.0,136.93,137.0,136.73,136.91,113423.0
2022-04-26 15:30:00,136.91,136.95,135.55,135.55,240785.0,136.91,136.95,135.55,135.55,240785.0
2022-04-27 09:30:00,128.75,130.85,126.39,130.63,447076.0,128.75,130.85,126.39,130.63,447076.0
2022-04-27 10:00:00,130.64,132.14,129.63,130.82,261987.0,130.64,132.14,129.63,130.82,261987.0
2022-04-27 10:30:00,130.86,131.9,130.43,130.91,92560.0,130.86,131.9,130.43,130.91,92560.0
2022-04-27 11:00:00,130.99,131.27,129.99,131.02,94133.0,130.99,131.27,129.99,131.02,94133.0
2022-04-27 11:30:00,131.02,131.17,129.48,129.69,69448.0,131.02,131.17,129.48,129.69,69448.0
2022-04-27 12:00:00,129.71,130.78,129.32,130.45,48114.0,129.71,130.78,129.32,130.45,48114.0
2022-04-27 12:30:00,130.47,130.6,129.84,130.28,39135.0,130.47,130.6,129.84,130.28,39135.0
2022-04-27 13:00:00,130.22,130.43,129.14,129.28,51021.0,130.22,130.43,129.14,129.28,51021.0
2022-04-27 13:30:00,129.22,129.49,128.37,129.32,62737.0,129.22,129.49,128.37,129.32,62737.0
2022-04-27 14:00:00,129.28,129.67,128.49,128.66,96992.0,129.28,129.67,128.49,128.66,96992.0
2022-04-27 14:30:00,128.63,129.68,128.39,129.02,110717.0,128.63,129.68,128.39,129.02,110717.0
2022-04-27 15:00:00,129.02,129.02,126.81,127.58,247564.0,129.02,129.02,126.81,127.58,247564.0
2022-04-27 15:30:00,127.62,127.95,126.6,126.91,368028.0,127.62,127.95,126.6,126.91,368028.0
2022-04-28 09:30:00,126.42,128.61,126.42,127.82,120677.0,126.42,128.61,126.42,127.82,120677.0
2022-04-28 10:00:00,127.83,127.83,126.51,126.67,69077.0,127.83,127.83,126.51,126.67,69077.0
2022-04-28 10:30:00,126.58,126.91,125.92,126.86,52449.0,126.58,126.91,125.92,126.86,52449.0
2022-04-28 11:00:00,126.86,127.97,126.69,127.83,133170.0,126.86,127.97,126.69,127.83,133170.0
2022-04-28 11:30:00,127.84,128.56,127.19,127.48,104079.0,127.84,128.56,127.19,127.48,104079.0
2022-04-28 12:00:00,127.49,128.08,127.29,128.04,71472.0,127.49,128.08,127.29,128.04,71472.0
2022-04-28 12:30:00,128.19,129.69,128.19,129.61,45952.0,128.19,129.69,128.19,129.61,45952.0
2022-04-28 13:00:00,129.69,129.98,129.51,129.65,30215.0,129.69,129.98,129.51,129.65,30215.0
2022-04-28 13:30:00,129.54,129.78,129.38,129.56,33493.0,129.54,129.78,129.38,129.56,33493.0
2022-04-28 14:00:00,129.53,129.76,129.38,129.63,49198.0,129.53,129.76,129.38,129.63,49198.0
2022-04-28 14:30:00,129.63,129.76,129.39,129.71,33502.0,129.63,129.76,129.39,129.71,33502.0
2022-04-28 15:00:00,129.69,129.69,128.89,129.0,78153.0,129.69,129.69,128.89,129.0,78153.0
2022-04-28 15:30:00,129.0,129.03,128.33,128.83,159391.0,129.0,129.03,128.33,128.83,159391.0
2022-04-29 09:30:00,128.11,128.61,127.17,128.54,56408.0,128.11,128.61,127.17,128.54,56408.0
2022-04-29 10:00:00,128.53,128.73,127.06,127.07,37496.0,128.53,128.73,127.06,127.07,37496.0
2022-04-29 10:30:00,127.06,127.99,127.01,127.71,71741.0,127.06,127.99,127.01,127.71,71741.0
2022-04-29 11:00:00,127.72,127.81,126.87,127.18,65758.0,127.72,127.81,126.87,127.18,65758.0
2022-04-29 11:30:00,127.18,127.43,126.86,126.98,41611.0,127.18,127.43,126.86,126.98,41611.0
2022-04-29 12:00:00,126.99,126.99,126.09,126.09,45554.0,126.99,126.99,126.09,126.09,45554.0
2022-04-29 12:30:00,126.09,126.17,125.71,125.98,27350.0,126.09,126.17,125.71,125.98,27350.0
2022-04-29 13:00:00,125.98,126.3,125.47,125.96,28336.0,125.98,126.3,125.47,125.96,28336.0
2022-04-29 13:30:00,125.98,126.28,125.84,126.01,26548.0,125.98,126.28,125.84,126.01,26548.0
2022-04-29 14:00:00,126.01,126.03,125.56,125.63,41231.0,126.01,126.03,125.56,125.63,41231.0
2022-04-29 14:30:00,125.63,126.3,125.58,126.25,61687.0,125.63,126.3,125.58,126.25,61687.0
2022-04-29 15:00:00,126.24,126.66,126.1,126.39,47391.0,126.24,126.66,126.1,126.39,47391.0
2022-04-29 15:30:00,126.37,126.74,125.89,126.34,248571.0,126.37,126.74,125.89,126.34,248571.0
2022-05-02 09:30:00,125.81,127.73,125.47,127.49,69260.0,125.81,127.73,125.47,127.49,69260.0
2022-05-02 10:00:00,127.33,127.8,126.31,127.8,28586.0,127.33,127.8,126.31,127.8,28586.0
2022-05-02 10:30:00,127.8,128.17,126.74,126.78,52159.0,127.8,128.17,126.74,126.78,52159.0
2022-05-02 11:00:00,126.66,127.03,126.4,126.91,38524.0,126.66,127.03,126.4,126.91,38524.0
2022-05-02 11:30:00,126.93,127.58,126.77,127.38,19266.0,126.93,127.58,126.77,127.38,19266.0
2022-05-02 12:00:00,127.37,128.28,126.77,127.95,40214.0,127.37,128.28,126.77,127.95,40214.0
2022-05-02 12:30:00,128.01,128.21,127.69,127.75,55153.0,128.01,128.21,127.69,127.75,55153.0
2022-05-02 13:00:00,127.74,128.46,127.62,128.42,70825.0,127.74,128.46,127.62,128.42,70825.0
2022-05-02 13:30:00,128.37,128.44,127.31,127.71,22528.0,128.37,128.44,127.31,127.71,22528.0
2022-05-02 14:00:00,127.67,127.8,126.57,126.95,27686.0,127.67,127.8,126.57,126.95,27686.0
2022-05-02 14:30:00,126.95,127.12,126.61,126.71,32919.0,126.95,127.12,126.61,126.71,32919.0
2022-05-02 15:00:00,126.74,128.28,126.74,128.05,42659.0,126.74,128.28,126.74,128.05,42659.0
2022-05-02 15:30:00,128.09,128.85,128.04,128.53,152419.0,128.09,128.85,128.04,128.53,152419.0
2022-05-03 09:30:00,128.35,128.84,127.11,127.71,21955.0,128.35,128.84,127.11,127.71,21955.0
2022-05-03 10:00:00,127.73,128.07,127.62,127.82,28255.0,127.73,128.07,127.62,127.82,28255.0
2022-05-03 10:30:00,127.76,127.9,127.07,127.58,72809.0,127.76,127.9,127.07,127.58,72809.0
2022-05-03 11:00:00,127.66,128.24,127.66,127.8,61191.0,127.66,128.24,127.66,127.8,61191.0
2022-05-03 11:30:00,127.81,128.04,127.37,127.71,30851.0,127.81,128.04,127.37,127.71,30851.0
2022-05-03 12:00:00,127.71,127.92,127.3,127.45,37813.0,127.71,127.92,127.3,127.45,37813.0
2022-05-03 12:30:00,127.4,127.59,127.26,127.51,16847.0,127.4,127.59,127.26,127.51,16847.0
2022-05-03 13:00:00,127.54,128.34,127.54,127.82,44981.0,127.54,128.34,127.54,127.82,44981.0
2022-05-03 13:30:00,127.83,128.01,127.78,127.91,24830.0,127.83,128.01,127.78,127.91,24830.0
2022-05-03 14:00:00,127.93,127.97,127.17,127.53,47063.0,127.93,127.97,127.17,127.53,47063.0
2022-05-03 14:30:00,127.55,128.23,127.41,128.23,61620.0,127.55,128.23,127.41,128.23,61620.0
2022-05-03 15:00:00,128.23,128.27,127.84,128.15,39365.0,128.23,128.27,127.84,128.15,39365.0
2022-05-03 15:30:00,128.14,128.16,127.59,127.73,121383.0,128.14,128.16,127.59,127.73,121383.0
2022-05-04 09:30:00,127.65,127.86,125.69,125.7,44407.0,127.65,127.86,125.69,125.7,44407.0
2022-05-04 10:00:00,125.64,125.7,124.47,125.1,92150.0,125.64,125.7,124.47,125.1,92150.0
2022-05-04 10:30:00,125.1,125.16,123.98,124.03,97524.0,125.1,125.16,123.98,124.03,97524.0
2022-05-04 11:00:00,124.06,124.36,123.81,124.15,63052.0,124.06,124.36,123.81,124.15,63052.0
2022-05-04 11:30:00,124.14,124.46,123.72,124.21,53047.0,124.14,124.46,123.72,124.21,53047.0
2022-05-04 12:00:00,124.23,124.61,124.07,124.18,105817.0,124.23,124.61,124.07,124.18,105817.0
2022-05-04 12:30:00,124.18,124.88,124.03,124.84,67685.0,124.18,124.88,124.03,124.84,67685.0
2022-05-04 13:00:00,124.88,125.48,124.85,125.3,18553.0,124.88,125.48,124.85,125.3,18553.0
2022-05-04 13:30:00,125.29,125.85,125.16,125.77,17410.0,125.29,125.85,125.16,125.77,17410.0
2022-05-04 14:00:00,125.89,126.13,124.78,125.37,36194.0,125.89,126.13,124.78,125.37,36194.0
2022-05-04 14:30:00,125.48,126.68,124.18,126.5,47858.0,125.48,126.68,124.18,126.5,47858.0
2022-05-04 15:00:00,126.52,126.75,126.16,126.68,34332.0,126.52,126.75,126.16,126.68,34332.0
2022-05-04 15:30:00,126.73,127.12,126.47,126.92,194904.0,126.73,127.12,126.47,126.92,194904.0
2022-05-05 09:30:00,126.18,126.19,124.75,124.75,62470.0,126.18,126.19,124.75,124.75,62470.0
2022-05-05 10:00:00,124.71,124.71,123.36,123.41,83616.0,124.71,124.71,123.36,123.41,83616.0
2022-05-05 10:30:00,123.55,123.69,122.27,122.58,112359.0,123.55,123.69,122.27,122.58,112359.0
2022-05-05 11:00:00,122.6,122.6,122.16,122.48,53402.0,122.6,122.6,122.16,122.48,53402.0
2022-05-05 11:30:00,122.5,122.57,122.12,122.4,66024.0,122.5,122.57,122.12,122.4,66024.0
2022-05-05 12:00:00,122.35,123.87,122.04,123.64,151437.0,122.35,123.87,122.04,123.64,151437.0
2022-05-05 12:30:00,123.52,123.72,122.92,123.08,24269.0,123.52,123.72,122.92,123.08,24269.0
2022-05-05 13:00:00,123.17,123.71,122.73,123.01,33400.0,123.17,123.71,122.73,123.01,33400.0
2022-05-05 13:30:00,122.96,123.43,122.7,122.79,32009.0,122.96,123.43,122.7,122.79,32009.0
2022-05-05 14:00:00,122.77,123.0,122.24,122.24,43037.0,122.77,123.0,122.24,122.24,43037.0
2022-05-05 14:30:00,122.24,122.83,122.07,122.66,50241.0,122.24,122.83,122.07,122.66,50241.0
2022-05-05 15:00:00,122.68,122.68,122.15,122.49,63048.0,122.68,122.68,122.15,122.49,63048.0
2022-05-05 15:30:00,122.46,123.22,122.33,122.94,384181.0,122.46,123.22,122.33,122.94,384181.0
2022-05-06 09:30:00,122.5,122.53,120.31,120.65,75209.0,122.5,122.53,120.31,120.65,75209.0
2022-05-06 10:00:00,120.6,122.7,120.21,122.12,97691.0,120.6,122.7,120.21,122.12,97691.0
2022-05-06 10:30:00,122.13,122.92,121.54,122.28,168716.0,122.13,122.92,121.54,122.28,168716.0
2022-05-06 11:00:00,122.27,122.66,121.96,122.08,45594.0,122.27,122.66,121.96,122.08,45594.0
2022-05-06 11:30:00,122.09,122.1,121.2,121.27,66637.0,122.09,122.1,121.2,121.27,66637.0
2022-05-06 12:00:00,121.23,122.07,121.04,121.99,45481.0,121.23,122.07,121.04,121.99,45481.0
2022-05-06 12:30:00,122.0,122.31,121.68,122.14,61727.0,122.0,122.31,121.68,122.14,61727.0
2022-05-06 13:00:00,122.13,122.27,121.46,121.72,48389.0,122.13,122.27,121.46,121.72,48389.0
2022-05-06 13:30:00,121.76,121.92,121.17,121.34,28731.0,121.76,121.92,121.17,121.34,28731.0
2022-05-06 14:00:00,121.33,121.33,120.9,121.04,25765.0,121.33,121.33,120.9,121.04,25765.0
2022-05-06 14:30:00,121.02,121.12,120.71,120.84,21949.0,121.02,121.12,120.71,120.84,21949.0
2022-05-06 15:00:00,120.8,120.8,119.94,120.33,71833.0,120.8,120.8,119.94,120.33,71833.0
2022-05-06 15:30:00,120.33,120.97,120.03,120.19,225001.0,120.33,120.97,120.03,120.19,225001.0
2022-05-09 09:30:00,118.18,120.0,117.6,119.07,205007.0,118.18,120.0,117.6,119.07,205007.0
2022-05-09 10:00:00,118.99,120.03,118.64,119.39,181417.0,118.99,120.03,118.64,119.39,181417.0
2022-05-09 10:30:00,119.39,119.77,119.1,119.38,129806.0,119.39,119.77,119.1,119.38,129806.0
2022-05-09 11:00:00,119.43,119.65,118.91,119.0,139265.0,119.43,119.65,118.91,119.0,139265.0
2022-05-09 11:30:00,118.98,119.52,118.73,119.52,106692.0,118.98,119.52,118.73,119.52,106692.0
2022-05-09 12:00:00,119.51,119.96,119.12,119.61,95055.0,119.51,119.96,119.12,119.61,95055.0
2022-05-09 12:30:00,119.59,120.02,118.99,119.24,54223.0,119.59,120.02,118.99,119.24,54223.0
2022-05-09 13:00:00,119.24,119.88,119.17,119.82,36668.0,119.24,119.88,119.17,119.82,36668.0
2022-05-09 13:30:00,119.82,119.82,119.23,119.38,90368.0,119.82,119.82,119.23,119.38,90368.0
2022-05-09 14:00:00,119.31,119.55,118.92,118.97,50074.0,119.31,119.55,118.92,118.97,50074.0
2022-05-09 14:30:00,118.94,119.05,118.66,118.87,43347.0,118.94,119.05,118.66,118.87,43347.0
2022-05-09 15:00:00,118.91,119.03,118.67,118.75,55226.0,118.91,119.03,118.67,118.75,55226.0
2022-05-09 15:30:00,118.75,119.48,118.47,119.4,217573.0,118.75,119.48,118.47,119.4,217573.0
2022-05-10 09:30:00,120.78,121.89,119.79,120.98,161061.0,120.78,121.89,119.79,120.98,161061.0
2022-05-10 10:00:00,120.94,121.26,120.21,120.36,75163.0,120.94,121.26,120.21,120.36,75163.0
2022-05-10 10:30:00,120.39,120.57,120.03,120.34,94277.0,120.39,120.57,120.03,120.34,94277.0
2022-05-10 11:00:00,120.35,120.54,119.55,119.95,99953.0,120.35,120.54,119.55,119.95,99953.0
2022-05-10 11:30:00,119.9,120.37,119.68,120.22,45262.0,119.9,120.37,119.68,120.22,45262.0
2022-05-10 12:00:00,120.17,120.24,119.59,119.67,65352.0,120.17,120.24,119.59,119.67,65352.0
2022-05-10 12:30:00,119.7,119.81,119.39,119.47,60054.0,119.7,119.81,119.39,119.47,60054.0
2022-05-10 13:00:00,119.42,120.02,119.39,120.0,66192.0,119.42,120.02,119.39,120.0,66192.0
2022-05-10 13:30:00,119.99,121.0,119.99,121.0,64500.0,119.99,121.0,119.99,121.0,64500.0
2022-05-10 14:00:00,121.0,121.17,120.51,120.9,85993.0,121.0,121.17,120.51,120.9,85993.0
2022-05-10 14:30:00,120.95,121.66,120.78,121.11,34830.0,120.95,121.66,120.78,121.11,34830.0
2022-05-10 15:00:00,121.15,121.46,120.81,120.96,45797.0,121.15,121.46,120.81,120.96,45797.0
2022-05-10 15:30:00,120.89,121.14,120.37,120.55,108954.0,120.89,121.14,120.37,120.55,108954.0
2022-05-11 09:30:00,119.36,122.15,118.73,122.15,88706.0,119.36,122.15,118.73,122.15,88706.0
2022-05-11 10:00:00,122.04,122.35,121.24,122.08,57246.0,122.04,122.35,121.24,122.08,57246.0
2022-05-11 10:30:00,122.02,122.53,121.52,121.63,52438.0,122.02,122.53,121.52,121.63,52438.0
2022-05-11 11:00:00,121.6,122.57,121.37,122.54,46432.0,121.6,122.57,121.37,122.54,46432.0
2022-05-11 11:30:00,122.5,123.22,122.19,123.15,91245.0,122.5,123.22,122.19,123.15,91245.0
2022-05-11 12:00:00,123.15,123.15,121.96,122.13,46649.0,123.15,123.15,121.96,122.13,46649.0
2022-05-11 12:30:00,122.09,122.61,121.94,122.02,53896.0,122.09,122.61,121.94,122.02,53896.0
2022-05-11 13:00:00,122.0,122.46,121.93,122.15,55428.0,122.0,122.46,121.93,122.15,55428.0
2022-05-11 13:30:00,122.1,122.44,121.55,121.73,41398.0,122.1,122.44,121.55,121.73,41398.0
2022-05-11 14:00:00,121.72,122.88,121.63,122.64,66058.0,121.72,122.88,121.63,122.64,66058.0
2022-05-11 14:30:00,122.65,123.46,122.52,122.65,70959.0,122.65,123.46,122.52,122.65,70959.0
2022-05-11 15:00:00,122.65,122.92,122.19,122.51,65188.0,122.65,122.92,122.19,122.51,65188.0
2022-05-11 15:30:00,122.51,122.79,122.12,122.31,193180.0,122.51,122.79,122.12,122.31,193180.0
2022-05-12 09:30:00,121.04,122.33,118.52,121.47,46963.0,121.04,122.33,118.52,121.47,46963.0
2022-05-12 10:00:00,121.44,122.42,121.14,121.82,58854.0,121.44,122.42,121.14,121.82,58854.0
2022-05-12 10:30:00,121.83,122.32,121.26,121.95,49498.0,121.83,122.32,121.26,121.95,49498.0
2022-05-12 11:00:00,121.94,122.13,121.34,121.37,34793.0,121.94,122.13,121.34,121.37,34793.0
2022-05-12 11:30:00,121.3,121.54,120.26,120.32,41997.0,121.3,121.54,120.26,120.32,41997.0
2022-05-12 12:00:00,120.33,121.28,120.06,121.02,89701.0,120.33,121.28,120.06,121.02,89701.0
2022-05-12 12:30:00,121.09,122.53,121.09,122.02,87409.0,121.09,122.53,121.09,122.02,87409.0
2022-05-12 13:00:00,121.97,122.06,120.98,121.16,36390.0,121.97,122.06,120.98,121.16,36390.0
2022-05-12 13:30:00,121.13,121.16,120.1,120.21,28935.0,121.13,121.16,120.1,120.21,28935.0
2022-05-12 14:00:00,120.17,120.26,119.37,119.69,113420.0,120.17,120.26,119.37,119.69,113420.0
2022-05-12 14:30:00,119.66,119.83,119.25,119.61,48068.0,119.66,119.83,119.25,119.61,48068.0
2022-05-12 15:00:00,119.63,120.53,119.4,119.78,76669.0,119.63,120.53,119.4,119.78,76669.0
2022-05-12 15:30:00,119.77,120.69,119.77,120.61,187227.0,119.77,120.69,119.77,120.61,187227.0
2022-05-13 09:30:00,121.88,121.88,120.39,120.79,67137.0,121.88,121.88,120.39,120.79,67137.0
2022-05-13 10:00:00,121.06,122.09,120.78,121.89,27495.0,121.06,122.09,120.78,121.89,27495.0
2022-05-13 10:30:00,121.88,122.05,121.34,121.85,27748.0,121.88,122.05,121.34,121.85,27748.0
2022-05-13 11:00:00,121.82,122.11,121.37,122.04,32841.0,121.82,122.11,121.37,122.04,32841.0
2022-05-13 11:30:00,122.1,122.13,121.7,121.99,24751.0,122.1,122.13,121.7,121.99,24751.0
2022-05-13 12:00:00,122.01,122.31,121.71,121.86,15372.0,122.01,122.31,121.71,121.86,15372.0
2022-05-13 12:30:00,121.92,122.08,121.53,121.7,10300.0,121.92,122.08,121.53,121.7,10300.0
2022-05-13 13:00:00,121.75,122.22,121.74,121.93,19310.0,121.75,122.22,121.74,121.93,19310.0
2022-05-13 13:30:00,121.91,122.06,121.61,121.74,30187.0,121.91,122.06,121.61,121.74,30187.0
2022-05-13 14:00:00,121.73,121.88,121.28,121.64,30030.0,121.73,121.88,121.28,121.64,30030.0
2022-05-13 14:30:00,121.67,122.23,121.62,122.14,23988.0,121.67,122.23,121.62,122.14,23988.0
2022-05-13 15:00:00,122.16,122.61,122.09,122.3,33052.0,122.16,122.61,122.09,122.3,33052.0
2022-05-13 15:30:00,122.33,122.51,121.67,122.15,129298.0,122.33,122.51,121.67,122.15,129298.0
2022-05-16 09:30:00,122.66,123.25,122.0,122.31,53792.0,122.66,123.25,122.0,122.31,53792.0
2022-05-16 10:00:00,122.34,123.7,122.1,123.49,70842.0,122.34,123.7,122.1,123.49,70842.0
2022-05-16 10:30:00,123.43,123.43,121.68,121.69,37543.0,123.43,123.43,121.68,121.69,37543.0
2022-05-16 11:00:00,121.67,121.9,121.35,121.81,24224.0,121.67,121.9,121.35,121.81,24224.0
2022-05-16 11:30:00,121.78,121.94,121.56,121.87,13859.0,121.78,121.94,121.56,121.87,13859.0
2022-05-16 12:00:00,121.89,121.99,121.09,121.23,29126.0,121.89,121.99,121.09,121.23,29126.0
2022-05-16 12:30:00,121.23,121.43,121.07,121.28,17604.0,121.23,121.43,121.07,121.28,17604.0
2022-05-16 13:00:00,121.25,121.93,121.21,121.87,11121.0,121.25,121.93,121.21,121.87,11121.0
2022-05-16 13:30:00,121.91,122.36,121.91,122.36,11559.0,121.91,122.36,121.91,122.36,11559.0
2022-05-16 14:00:00,122.27,122.95,122.26,122.95,24183.0,122.27,122.95,122.26,122.95,24183.0
2022-05-16 14:30:00,122.91,122.91,122.33,122.43,19033.0,122.91,122.91,122.33,122.43,19033.0
2022-05-16 15:00:00,122.49,122.61,121.87,122.54,52085.0,122.49,122.61,121.87,122.54,52085.0
2022-05-16 15:30:00,122.48,122.92,122.4,122.45,177254.0,122.48,122.92,122.4,122.45,177254.0
2022-05-17 09:30:00,125.78,125.99,124.11,124.64,88331.0,125.78,125.99,124.11,124.64,88331.0
2022-05-17 10:00:00,124.59,125.21,124.45,125.12,48118.0,124.59,125.21,124.45,125.12,48118.0
2022-05-17 10:30:00,125.06,125.07,124.51,124.69,38081.0,125.06,125.07,124.51,124.69,38081.0
2022-05-17 11:00:00,124.64,125.1,124.6,125.06,28553.0,124.64,125.1,124.6,125.06,28553.0
2022-05-17 11:30:00,125.14,125.42,125.0,125.18,16581.0,125.14,125.42,125.0,125.18,16581.0
2022-05-17 12:00:00,125.18,125.49,124.87,124.9,33451.0,125.18,125.49,124.87,124.9,33451.0
2022-05-17 12:30:00,124.87,125.07,124.62,124.71,23957.0,124.87,125.07,124.62,124.71,23957.0
2022-05-17 13:00:00,124.77,124.99,124.66,124.89,12238.0,124.77,124.99,124.66,124.89,12238.0
2022-05-17 13:30:00,124.88,124.95,124.71,124.74,14156.0,124.88,124.95,124.71,124.74,14156.0
2022-05-17 14:00:00,124.76,125.0,123.9,124.07,62516.0,124.76,125.0,123.9,124.07,62516.0
2022-05-17 14:30:00,124.02,124.22,123.53,123.87,72779.0,124.02,124.22,123.53,123.87,72779.0
2022-05-17 15:00:00,123.89,124.12,123.45,123.73,160967.0,123.89,124.12,123.45,123.73,160967.0
2022-05-17 15:30:00,123.72,123.99,123.44,123.99,159458.0,123.72,123.99,123.44,123.99,159458.0
2022-05-18 09:30:00,123.62,124.92,123.24,123.64,111966.0,123.62,124.92,123.24,123.64,111966.0
2022-05-18 10:00:00,123.57,123.64,122.95,123.27,29402.0,123.57,123.64,122.95,123.27,29402.0
2022-05-18 10:30:00,123.26,123.64,123.14,123.59,38331.0,123.26,123.64,123.14,123.59,38331.0
2022-05-18 11:00:00,123.53,123.77,122.37,122.39,27174.0,123.53,123.77,122.37,122.39,27174.0
2022-05-18 11:30:00,122.27,122.57,121.94,122.34,35556.0,122.27,122.57,121.94,122.34,35556.0
2022-05-18 12:00:00,122.36,122.52,122.08,122.19,33794.0,122.36,122.52,122.08,122.19,33794.0
2022-05-18 12:30:00,122.19,122.19,121.72,121.78,13088.0,122.19,122.19,121.72,121.78,13088.0
2022-05-18 13:00:00,121.75,121.78,121.05,121.26,18092.0,121.75,121.78,121.05,121.26,18092.0
2022-05-18 13:30:00,121.22,121.59,121.22,121.36,28751.0,121.22,121.59,121.22,121.36,28751.0
2022-05-18 14:00:00,121.39,121.83,121.29,121.58,26246.0,121.39,121.83,121.29,121.58,26246.0
2022-05-18 14:30:00,121.6,121.83,121.43,121.47,27056.0,121.6,121.83,121.43,121.47,27056.0
2022-05-18 15:00:00,121.5,121.88,121.44,121.48,27792.0,121.5,121.88,121.44,121.48,27792.0
2022-05-18 15:30:00,121.54,121.95,121.38,121.49,95359.0,121.54,121.95,121.38,121.49,95359.0
2022-05-19 09:30:00,121.33,122.09,120.22,120.57,85250.0,121.33,122.09,120.22,120.57,85250.0
2022-05-19 10:00:00,120.57,121.43,120.22,120.78,35240.0,120.57,121.43,120.22,120.78,35240.0
2022-05-19 10:30:00,120.92,121.07,120.51,120.73,23055.0,120.92,121.07,120.51,120.73,23055.0
2022-05-19 11:00:00,120.75,121.09,120.56,120.68,31426.0,120.75,121.09,120.56,120.68,31426.0
2022-05-19 11:30:00,120.68,121.68,120.44,121.07,69222.0,120.68,121.68,120.44,121.07,69222.0
2022-05-19 12:00:00,121.06,121.38,120.52,120.72,27679.0,121.06,121.38,120.52,120.72,27679.0
2022-05-19 12:30:00,120.7,120.7,120.3,120.45,26023.0,120.7,120.7,120.3,120.45,26023.0
2022-05-19 13:00:00,120.51,120.7,120.16,120.47,23899.0,120.51,120.7,120.16,120.47,23899.0
2022-05-19 13:30:00,120.39,121.02,120.32,121.02,33441.0,120.39,121.02,120.32,121.02,33441.0
2022-05-19 14:00:00,121.05,121.12,120.62,120.77,27032.0,121.05,121.12,120.62,120.77,27032.0
2022-05-19 14:30:00,120.73,121.55,120.72,121.44,33386.0,120.73,121.55,120.72,121.44,33386.0
2022-05-19 15:00:00,121.48,121.78,120.95,121.0,57298.0,121.48,121.78,120.95,121.0,57298.0
2022-05-19 15:30:00,120.98,121.01,120.41,120.56,112002.0,120.98,121.01,120.41,120.56,112002.0
2022-05-20 09:30:00,122.26,123.89,121.6,123.48,114014.0,122.26,123.89,121.6,123.48,114014.0
2022-05-20 10:00:00,123.47,123.48,121.71,122.01,68297.0,123.47,123.48,121.71,122.01,68297.0
2022-05-20 10:30:00,122.02,122.02,121.14,121.17,55909.0,122.02,122.02,121.14,121.17,55909.0
2022-05-20 11:00:00,121.19,121.42,120.83,121.18,69642.0,121.19,121.42,120.83,121.18,69642.0
2022-05-20 11:30:00,121.16,121.27,120.83,120.83,48097.0,121.16,121.27,120.83,120.83,48097.0
2022-05-20 12:00:00,120.88,121.25,120.43,121.01,45661.0,120.88,121.25,120.43,121.01,45661.0
2022-05-20 12:30:00,121.03,121.07,120.24,120.5,30988.0,121.03,121.07,120.24,120.5,30988.0
2022-05-20 13:00:00,120.49,120.49,119.96,120.15,31588.0,120.49,120.49,119.96,120.15,31588.0
2022-05-20 13:30:00,120.15,120.55,120.12,120.23,37126.0,120.15,120.55,120.12,120.23,37126.0
2022-05-20 14:00:00,120.21,120.43,119.96,120.08,30979.0,120.21,120.43,119.96,120.08,30979.0
2022-05-20 14:30:00,120.14,120.46,119.83,120.23,35817.0,120.14,120.46,119.83,120.23,35817.0
2022-05-20 15:00:00,120.26,120.62,119.97,120.57,35922.0,120.26,120.62,119.97,120.57,35922.0
2022-05-20 15:30:00,120.59,122.08,120.49,122.08,172564.0,120.59,122.08,120.49,122.08,172564.0
2022-05-23 09:30:00,121.68,123.86,121.52,123.14,63833.0,121.68,123.86,121.52,123.14,63833.0
2022-05-23 10:00:00,123.0,123.15,122.43,123.13,34341.0,123.0,123.15,122.43,123.13,34341.0
2022-05-23 10:30:00,123.21,123.39,122.7,123.03,19156.0,123.21,123.39,122.7,123.03,19156.0
2022-05-23 11:00:00,122.96,123.47,122.95,123.43,16354.0,122.96,123.47,122.95,123.43,16354.0
2022-05-23 11:30:00,123.55,123.82,123.43,123.52,20534.0,123.55,123.82,123.43,123.52,20534.0
2022-05-23 12:00:00,123.46,123.8,123.46,123.63,16777.0,123.46,123.8,123.46,123.63,16777.0
2022-05-23 12:30:00,123.58,123.58,123.14,123.38,16675.0,123.58,123.58,123.14,123.38,16675.0
2022-05-23 13:00:00,123.37,123.43,122.85,123.07,26412.0,123.37,123.43,122.85,123.07,26412.0
2022-05-23 13:30:00,123.07,123.28,122.97,123.22,21096.0,123.07,123.28,122.97,123.22,21096.0
2022-05-23 14:00:00,123.31,123.54,123.12,123.45,18285.0,123.31,123.54,123.12,123.45,18285.0
2022-05-23 14:30:00,123.42,123.65,123.2,123.33,30535.0,123.42,123.65,123.2,123.33,30535.0
2022-05-23 15:00:00,123.35,123.89,123.32,123.71,29062.0,123.35,123.89,123.32,123.71,29062.0
2022-05-23 15:30:00,123.72,124.16,123.53,124.15,141441.0,123.72,124.16,123.53,124.15,141441.0
2022-05-24 09:30:00,123.62,124.66,123.17,123.41,32520.0,123.62,124.66,123.17,123.41,32520.0
2022-05-24 10:00:00,123.25,123.57,122.91,123.32,31902.0,123.25,123.57,122.91,123.32,31902.0
2022-05-24 10:30:00,123.27,123.37,122.41,122.65,34626.0,123.27,123.37,122.41,122.65,34626.0
2022-05-24 11:00:00,122.72,122.73,122.02,122.34,26908.0,122.72,122.73,122.02,122.34,26908.0
2022-05-24 11:30:00,122.38,122.95,122.24,122.69,13178.0,122.38,122.95,122.24,122.69,13178.0
2022-05-24 12:00:00,122.68,123.36,122.63,123.09,12448.0,122.68,123.36,122.63,123.09,12448.0
2022-05-24 12:30:00,123.12,123.15,122.7,123.12,22944.0,123.12,123.15,122.7,123.12,22944.0
2022-05-24 13:00:00,123.09,123.09,122.58,122.82,11828.0,123.09,123.09,122.58,122.82,11828.0
2022-05-24 13:30:00,122.74,123.13,122.64,123.0,11981.0,122.74,123.13,122.64,123.0,11981.0
2022-05-24 14:00:00,123.0,123.34,122.78,122.95,14939.0,123.0,123.34,122.78,122.95,14939.0
2022-05-24 14:30:00,122.95,123.31,122.82,122.92,30137.0,122.95,123.31,122.82,122.92,30137.0
2022-05-24 15:00:00,122.92,123.66,122.9,123.57,27588.0,122.92,123.66,122.9,123.57,27588.0
2022-05-24 15:30:00,123.6,124.1,123.28,123.52,76141.0,123.6,124.1,123.28,123.52,76141.0
2022-05-25 09:30:00,123.26,123.76,122.54,122.79,45612.0,123.26,123.76,122.54,122.79,45612.0
2022-05-25 10:00:00,122.76,123.17,122.34,122.97,24755.0,122.76,123.17,122.34,122.97,24755.0
2022-05-25 10:30:00,123.0,123.15,122.89,123.04,18455.0,123.0,123.15,122.89,123.04,18455.0
2022-05-25 11:00:00,123.0,123.04,122.62,122.7,17420.0,123.0,123.04,122.62,122.7,17420.0
2022-05-25 11:30:00,122.73,122.75,122.41,122.61,17164.0,122.73,122.75,122.41,122.61,17164.0
2022-05-25 12:00:00,122.61,122.77,122.34,122.46,16487.0,122.61,122.77,122.34,122.46,16487.0
2022-05-25 12:30:00,122.54,122.54,122.23,122.44,21553.0,122.54,122.54,122.23,122.44,21553.0
2022-05-25 13:00:00,122.41,122.56,122.24,122.56,18839.0,122.41,122.56,122.24,122.56,18839.0
2022-05-25 13:30:00,122.54,122.95,122.45,122.64,21344.0,122.54,122.95,122.45,122.64,21344.0
2022-05-25 14:00:00,122.58,123.33,122.43,123.22,32113.0,122.58,123.33,122.43,123.22,32113.0
2022-05-25 14:30:00,123.24,123.29,123.01,123.19,47942.0,123.24,123.29,123.01,123.19,47942.0
2022-05-25 15:00:00,123.27,123.87,123.23,123.59,62798.0,123.27,123.87,123.23,123.59,62798.0
2022-05-25 15:30:00,123.61,123.74,123.03,123.32,132189.0,123.61,123.74,123.03,123.32,132189.0
2022-05-26 09:30:00,122.25,124.21,122.25,124.18,39513.0,122.25,124.21,122.25,124.18,39513.0
2022-05-26 10:00:00,124.24,124.5,123.98,124.09,28787.0,124.24,124.5,123.98,124.09,28787.0
2022-05-26 10:30:00,124.12,124.15,123.69,123.95,61597.0,124.12,124.15,123.69,123.95,61597.0
2022-05-26 11:00:00,124.07,124.25,124.06,124.14,21824.0,124.07,124.25,124.06,124.14,21824.0
2022-05-26 11:30:00,124.12,124.2,123.82,124.12,21892.0,124.12,124.2,123.82,124.12,21892.0
2022-05-26 12:00:00,124.09,124.3,123.99,124.29,37905.0,124.09,124.3,123.99,124.29,37905.0
2022-05-26 12:30:00,124.3,124.46,124.21,124.39,28125.0,124.3,124.46,124.21,124.39,28125.0
2022-05-26 13:00:00,124.4,124.67,124.39,124.49,45620.0,124.4,124.67,124.39,124.49,45620.0
2022-05-26 13:30:00,124.55,124.77,124.53,124.71,26395.0,124.55,124.77,124.53,124.71,26395.0
2022-05-26 14:00:00,124.72,124.87,124.56,124.64,52877.0,124.72,124.87,124.56,124.64,52877.0
2022-05-26 14:30:00,124.65,124.71,124.43,124.68,37570.0,124.65,124.71,124.43,124.68,37570.0
2022-05-26 15:00:00,124.66,124.66,124.18,124.27,37392.0,124.66,124.66,124.18,124.27,37392.0
2022-05-26 15:30:00,124.26,124.79,124.05,124.21,111635.0,124.26,124.79,124.05,124.21,111635.0
2022-05-27 09:30:00,124.65,126.25,124.65,126.01,72605.0,124.65,126.25,124.65,126.01,72605.0
2022-05-27 10:00:00,126.09,126.2,125.51,125.85,23720.0,126.09,126.2,125.51,125.85,23720.0
2022-05-27 10:30:00,125.86,125.92,125.26,125.37,39815.0,125.86,125.92,125.26,125.37,39815.0
2022-05-27 11:00:00,125.35,125.46,125.09,125.35,21856.0,125.35,125.46,125.09,125.35,21856.0
2022-05-27 11:30:00,125.35,125.36,124.74,124.89,28273.0,125.35,125.36,124.74,124.89,28273.0
2022-05-27 12:00:00,124.92,125.2,124.83,124.88,16191.0,124.92,125.2,124.83,124.88,16191.0
2022-05-27 12:30:00,124.88,125.39,124.88,125.37,17302.0,124.88,125.39,124.88,125.37,17302.0
2022-05-27 13:00:00,125.29,125.58,125.16,125.29,30578.0,125.29,125.58,125.16,125.29,30578.0
2022-05-27 13:30:00,125.29,125.77,125.13,125.56,31333.0,125.29,125.77,125.13,125.56,31333.0
2022-05-27 14:00:00,125.56,125.87,125.54,125.6,24840.0,125.56,125.87,125.54,125.6,24840.0
2022-05-27 14:30:00,125.58,125.78,125.51,125.56,22665.0,125.58,125.78,125.51,125.56,22665.0
2022-05-27 15:00:00,125.57,125.88,125.52,125.52,28569.0,125.57,125.88,125.52,125.52,28569.0
2022-05-27 15:30:00,125.52,126.19,125.43,126.19,102605.0,125.52,126.19,125.43,126.19,102605.0
2022-05-31 09:30:00,125.47,125.75,123.8,125.26,128319.0,125.47,125.75,123.8,125.26,128319.0
2022-05-31 10:00:00,125.35,125.57,124.75,125.08,44894.0,125.35,125.57,124.75,125.08,44894.0
2022-05-31 10:30:00,125.09,125.21,124.69,124.89,33163.0,125.09,125.21,124.69,124.89,33163.0
2022-05-31 11:00:00,124.95,125.17,124.86,124.96,31964.0,124.95,125.17,124.86,124.96,31964.0
2022-05-31 11:30:00,124.95,125.68,124.76,125.64,29020.0,124.95,125.68,124.76,125.64,29020.0
2022-05-31 12:00:00,125.65,125.78,125.18,125.42,25034.0,125.65,125.78,125.18,125.42,25034.0
2022-05-31 12:30:00,125.46,125.81,125.42,125.62,21718.0,125.46,125.81,125.42,125.62,21718.0
2022-05-31 13:00:00,125.62,126.0,125.57,125.62,27956.0,125.62,126.0,125.57,125.62,27956.0
2022-05-31 13:30:00,125.59,125.81,125.44,125.8,15303.0,125.59,125.81,125.44,125.8,15303.0
2022-05-31 14:00:00,125.77,125.9,125.69,125.78,20817.0,125.77,125.9,125.69,125.78,20817.0
2022-05-31 14:30:00,125.75,125.9,125.12,125.2,25000.0,125.75,125.9,125.12,125.2,25000.0
2022-05-31 15:00:00,125.17,125.52,124.76,125.43,31486.0,125.17,125.52,124.76,125.43,31486.0
2022-05-31 15:30:00,125.45,125.67,124.93,125.06,123969.0,125.45,125.67,124.93,125.06,123969.0
2022-06-01 09:30:00,125.21,128.05,125.21,127.84,226100.0,125.21,128.05,125.21,127.84,226100.0
2022-06-01 10:00:00,127.75,127.75,125.76,125.82,39592.0,127.75,127.75,125.76,125.82,39592.0
2022-06-01 10:30:00,125.83,125.86,125.14,125.42,27386.0,125.83,125.86,125.14,125.42,27386.0
2022-06-01 11:00:00,125.37,125.61,125.09,125.3,46400.0,125.37,125.61,125.09,125.3,46400.0
2022-06-01 11:30:00,125.3,125.35,124.64,124.74,25455.0,125.3,125.35,124.64,124.74,25455.0
2022-06-01 12:00:00,124.77,124.98,124.48,124.77,24192.0,124.77,124.98,124.48,124.77,24192.0
2022-06-01 12:30:00,124.77,125.42,124.76,125.34,20809.0,124.77,125.42,124.76,125.34,20809.0
2022-06-01 13:00:00,125.33,126.15,125.32,126.08,39655.0,125.33,126.15,125.32,126.08,39655.0
2022-06-01 13:30:00,125.98,126.53,125.9,126.35,42717.0,125.98,126.53,125.9,126.35,42717.0
2022-06-01 14:00:00,126.34,127.17,126.22,127.09,43592.0,126.34,127.17,126.22,127.09,43592.0
2022-06-01 14:30:00,127.06,127.08,126.67,127.03,42476.0,127.06,127.08,126.67,127.03,42476.0
2022-06-01 15:00:00,127.0,127.08,126.51,126.69,41863.0,127.0,127.08,126.51,126.69,41863.0
2022-06-01 15:30:00,126.67,127.32,126.26,126.31,181826.0,126.67,127.32,126.26,126.31,181826.0
2022-06-02 09:30:00,126.57,127.89,126.42,127.3,65238.0,126.57,127.89,126.42,127.3,65238.0
2022-06-02 10:00:00,127.05,127.8,126.88,127.06,32907.0,127.05,127.8,126.88,127.06,32907.0
2022-06-02 10:30:00,126.99,128.12,126.96,127.89,35411.0,126.99,128.12,126.96,127.89,35411.0
2022-06-02 11:00:00,127.89,128.88,127.88,128.34,51447.0,127.89,128.88,127.88,128.34,51447.0
2022-06-02 11:30:00,128.34,128.85,128.32,128.69,175860.0,128.34,128.85,128.32,128.69,175860.0
2022-06-02 12:00:00,128.72,129.36,128.72,129.36,59255.0,128.72,129.36,128.72,129.36,59255.0
2022-06-02 12:30:00,129.36,129.36,128.21,128.82,95029.0,129.36,129.36,128.21,128.82,95029.0
2022-06-02 13:00:00,128.81,129.05,128.7,128.95,47205.0,128.81,129.05,128.7,128.95,47205.0
2022-06-02 13:30:00,128.96,129.77,128.69,129.77,102462.0,128.96,129.77,128.69,129.77,102462.0
2022-06-02 14:00:00,129.74,129.74,128.44,128.6,106647.0,129.74,129.74,128.44,128.6,106647.0
2022-06-02 14:30:00,128.61,129.15,128.56,128.85,61361.0,128.61,129.15,128.56,128.85,61361.0
2022-06-02 15:00:00,128.87,129.04,128.27,128.3,68760.0,128.87,129.04,128.27,128.3,68760.0
2022-06-02 15:30:00,128.28,129.36,128.21,129.33,132091.0,128.28,129.36,128.21,129.33,132091.0
2022-06-03 09:30:00,128.8,129.08,127.68,128.99,33871.0,128.8,129.08,127.68,128.99,33871.0
2022-06-03 10:00:00,129.04,129.51,128.8,129.28,15306.0,129.04,129.51,128.8,129.28,15306.0
2022-06-03 10:30:00,129.28,129.64,128.57,129.0,31409.0,129.28,129.64,128.57,129.0,31409.0
2022-06-03 11:00:00,128.84,128.99,128.44,128.63,26359.0,128.84,128.99,128.44,128.63,26359.0
2022-06-03 11:30:00,128.59,128.78,128.13,128.43,30398.0,128.59,128.78,128.13,128.43,30398.0
2022-06-03 12:00:00,128.43,128.79,128.32,128.65,18509.0,128.43,128.79,128.32,128.65,18509.0
2022-06-03 12:30:00,128.69,129.17,128.64,129.16,13334.0,128.69,129.17,128.64,129.16,13334.0
2022-06-03 13:00:00,129.14,129.4,128.82,128.95,14449.0,129.14,129.4,128.82,128.95,14449.0
2022-06-03 13:30:00,128.95,129.18,128.83,129.16,19027.0,128.95,129.18,128.83,129.16,19027.0
2022-06-03 14:00:00,129.13,129.57,128.94,129.57,35274.0,129.13,129.57,128.94,129.57,35274.0
2022-06-03 14:30:00,129.53,129.54,129.13,129.34,13109.0,129.53,129.54,129.13,129.34,13109.0
2022-06-03 15:00:00,129.36,129.39,129.03,129.2,21420.0,129.36,129.39,129.03,129.2,21420.0
2022-06-03 15:30:00,129.17,129.93,129.08,129.76,167922.0,129.17,129.93,129.08,129.76,167922.0
2022-06-06 09:30:00,130.2,130.36,129.14,129.32,34935.0,130.2,130.36,129.14,129.32,34935.0
2022-06-06 10:00:00,129.62,130.42,129.59,130.42,18565.0,129.62,130.42,129.59,130.42,18565.0
2022-06-06 10:30:00,130.43,130.62,130.23,130.5,12367.0,130.43,130.62,130.23,130.5,12367.0
2022-06-06 11:00:00,130.56,130.71,129.68,129.68,32725.0,130.56,130.71,129.68,129.68,32725.0
2022-06-06 11:30:00,129.76,130.07,129.74,130.05,11993.0,129.76,130.07,129.74,130.05,11993.0
2022-06-06 12:00:00,129.98,129.99,129.76,129.78,8541.0,129.98,129.99,129.76,129.78,8541.0
2022-06-06 12:30:00,129.76,129.82,129.61,129.7,11443.0,129.76,129.82,129.61,129.7,11443.0
2022-06-06 13:00:00,129.71,129.71,129.52,129.66,12842.0,129.71,129.71,129.52,129.66,12842.0
2022-06-06 13:30:00,129.67,130.11,129.63,129.9,11835.0,129.67,130.11,129.63,129.9,11835.0
2022-06-06 14:00:00,129.89,130.03,129.25,129.25,9714.0,129.89,130.03,129.25,129.25,9714.0
2022-06-06 14:30:00,129.17,129.23,128.96,129.16,10271.0,129.17,129.23,128.96,129.16,10271.0
2022-06-06 15:00:00,129.12,129.22,128.79,128.85,18101.0,129.12,129.22,128.79,128.85,18101.0
2022-06-06 15:30:00,128.81,129.29,128.6,129.19,85593.0,128.81,129.29,128.6,129.19,85593.0
2022-06-07 09:30:00,128.27,128.95,128.27,128.48,31643.0,128.27,128.95,128.27,128.48,31643.0
2022-06-07 10:00:00,128.5,128.63,128.29,128.41,27731.0,128.5,128.63,128.29,128.41,27731.0
2022-06-07 10:30:00,128.48,130.1,128.46,129.44,56407.0,128.48,130.1,128.46,129.44,56407.0
2022-06-07 11:00:00,129.39,129.41,128.86,128.91,23838.0,129.39,129.41,128.86,128.91,23838.0
2022-06-07 11:30:00,128.88,129.26,128.87,129.02,9801.0,128.88,129.26,128.87,129.02,9801.0
2022-06-07 12:00:00,129.03,129.15,128.84,129.09,6554.0,129.03,129.15,128.84,129.09,6554.0
2022-06-07 12:30:00,129.11,129.47,129.03,129.1,12885.0,129.11,129.47,129.03,129.1,12885.0
2022-06-07 13:00:00,129.09,129.16,129.0,129.05,16834.0,129.09,129.16,129.0,129.05,16834.0
2022-06-07 13:30:00,129.12,129.27,128.9,128.93,16733.0,129.12,129.27,128.9,128.93,16733.0
2022-06-07 14:00:00,128.93,129.46,128.93,129.16,30866.0,128.93,129.46,128.93,129.16,30866.0
2022-06-07 14:30:00,129.12,129.22,128.75,128.97,65688.0,129.12,129.22,128.75,128.97,65688.0
2022-06-07 15:00:00,128.93,129.35,128.91,129.04,21676.0,128.93,129.35,128.91,129.04,21676.0
2022-06-07 15:30:00,129.02,129.21,128.93,128.96,110041.0,129.02,129.21,128.93,128.96,110041.0
2022-06-08 09:30:00,128.38,129.71,127.82,128.91,37385.0,128.38,129.71,127.82,128.91,37385.0
2022-06-08 10:00:00,128.76,129.39,128.55,129.06,14702.0,128.76,129.39,128.55,129.06,14702.0
2022-06-08 10:30:00,129.03,129.09,128.54,128.74,17333.0,129.03,129.09,128.54,128.74,17333.0
2022-06-08 11:00:00,128.79,128.92,128.71,128.8,48361.0,128.79,128.92,128.71,128.8,48361.0
2022-06-08 11:30:00,128.83,128.92,128.66,128.78,25515.0,128.83,128.92,128.66,128.78,25515.0
2022-06-08 12:00:00,128.77,128.84,128.55,128.74,15367.0,128.77,128.84,128.55,128.74,15367.0
2022-06-08 12:30:00,128.77,128.79,128.51,128.64,9525.0,128.77,128.79,128.51,128.64,9525.0
2022-06-08 13:00:00,128.63,128.66,128.33,128.38,20106.0,128.63,128.66,128.33,128.38,20106.0
2022-06-08 13:30:00,128.35,128.35,128.02,128.25,25156.0,128.35,128.35,128.02,128.25,25156.0
2022-06-08 14:00:00,128.25,128.38,127.9,127.95,26697.0,128.25,128.38,127.9,127.95,26697.0
2022-06-08 14:30:00,127.92,128.06,127.81,127.92,22681.0,127.92,128.06,127.81,127.92,22681.0
2022-06-08 15:00:00,127.94,128.16,127.69,128.16,25200.0,127.94,128.16,127.69,128.16,25200.0
2022-06-08 15:30:00,128.14,128.35,127.82,127.97,61199.0,128.14,128.35,127.82,127.97,61199.0
2022-06-09 09:30:00,127.81,128.07,126.63,128.07,27159.0,127.81,128.07,126.63,128.07,27159.0
2022-06-09 10:00:00,128.03,128.1,127.7,127.88,8518.0,128.03,128.1,127.7,127.88,8518.0
2022-06-09 10:30:00,127.98,127.98,127.3,127.6,16083.0,127.98,127.98,127.3,127.6,16083.0
2022-06-09 11:00:00,127.57,127.85,127.44,127.73,51272.0,127.57,127.85,127.44,127.73,51272.0
2022-06-09 11:30:00,127.68,128.3,127.68,127.94,27693.0,127.68,128.3,127.68,127.94,27693.0
2022-06-09 12:00:00,127.91,127.96,127.26,127.43,27156.0,127.91,127.96,127.26,127.43,27156.0
2022-06-09 12:30:00,127.45,127.5,127.21,127.45,19795.0,127.45,127.5,127.21,127.45,19795.0
2022-06-09 13:00:00,127.38,127.51,127.16,127.2,17579.0,127.38,127.51,127.16,127.2,17579.0
2022-06-09 13:30:00,127.17,127.2,126.94,127.03,14965.0,127.17,127.2,126.94,127.03,14965.0
2022-06-09 14:00:00,127.0,127.06,126.74,126.97,12979.0,127.0,127.06,126.74,126.97,12979.0
2022-06-09 14:30:00,126.93,126.93,126.38,126.39,16452.0,126.93,126.93,126.38,126.39,16452.0
2022-06-09 15:00:00,126.36,126.41,125.97,126.0,33159.0,126.36,126.41,125.97,126.0,33159.0
2022-06-09 15:30:00,125.98,126.25,125.53,125.56,92460.0,125.98,126.25,125.53,125.56,92460.0
2022-06-10 09:30:00,124.59,125.45,124.32,125.0,36159.0,124.59,125.45,124.32,125.0,36159.0
2022-06-10 10:00:00,124.83,124.84,124.33,124.73,39686.0,124.83,124.84,124.33,124.73,39686.0
2022-06-10 10:30:00,124.68,124.8,124.32,124.62,21152.0,124.68,124.8,124.32,124.62,21152.0
2022-06-10 11:00:00,124.63,124.82,124.43,124.48,22226.0,124.63,124.82,124.43,124.48,22226.0
2022-06-10 11:30:00,124.48,125.13,124.47,124.98,40366.0,124.48,125.13,124.47,124.98,40366.0
2022-06-10 12:00:00,124.92,125.0,124.44,124.51,24147.0,124.92,125.0,124.44,124.51,24147.0
2022-06-10 12:30:00,124.6,124.6,123.96,124.04,16679.0,124.6,124.6,123.96,124.04,16679.0
2022-06-10 13:00:00,124.05,124.18,123.95,124.11,11211.0,124.05,124.18,123.95,124.11,11211.0
2022-06-10 13:30:00,124.08,124.26,123.87,124.03,19252.0,124.08,124.26,123.87,124.03,19252.0
2022-06-10 14:00:00,123.99,124.57,123.87,123.9,39492.0,123.99,124.57,123.87,123.9,39492.0
2022-06-10 14:30:00,123.96,124.3,123.83,124.22,21714.0,123.96,124.3,123.83,124.22,21714.0
2022-06-10 15:00:00,124.2,124.53,123.87,124.39,28011.0,124.2,124.53,123.87,124.39,28011.0
2022-06-10 15:30:00,124.39,124.57,123.75,123.75,123013.0,124.39,124.57,123.75,123.75,123013.0
2022-06-13 09:30:00,120.15,120.58,117.69,117.92,262959.0,120.15,120.58,117.69,117.92,262959.0
2022-06-13 10:00:00,118.02,118.58,117.68,118.22,114388.0,118.02,118.58,117.68,118.22,114388.0
2022-06-13 10:30:00,118.22,118.26,117.44,117.71,61728.0,118.22,118.26,117.44,117.71,61728.0
2022-06-13 11:00:00,117.68,118.17,117.51,118.14,52540.0,117.68,118.17,117.51,118.14,52540.0
2022-06-13 11:30:00,118.11,119.08,118.04,118.94,43721.0,118.11,119.08,118.04,118.94,43721.0
2022-06-13 12:00:00,118.85,119.42,118.77,119.35,14950.0,118.85,119.42,118.77,119.35,14950.0
2022-06-13 12:30:00,119.39,119.9,119.37,119.42,15989.0,119.39,119.9,119.37,119.42,15989.0
2022-06-13 13:00:00,119.42,119.58,119.33,119.58,16824.0,119.42,119.58,119.33,119.58,16824.0
2022-06-13 13:30:00,119.57,120.21,119.45,120.19,30881.0,119.57,120.21,119.45,120.19,30881.0
2022-06-13 14:00:00,120.21,120.22,119.92,120.05,30739.0,120.21,120.22,119.92,120.05,30739.0
2022-06-13 14:30:00,120.04,120.69,119.93,120.46,22859.0,120.04,120.69,119.93,120.46,22859.0
2022-06-13 15:00:00,120.45,120.63,120.17,120.18,85405.0,120.45,120.63,120.17,120.18,85405.0
2022-06-13 15:30:00,120.18,120.99,120.04,120.62,391015.0,120.18,120.99,120.04,120.62,391015.0
2022-06-14 09:30:00,121.14,123.22,120.61,122.53,84597.0,121.14,123.22,120.61,122.53,84597.0
2022-06-14 10:00:00,122.49,122.76,121.77,121.88,41748.0,122.49,122.76,121.77,121.88,41748.0
2022-06-14 10:30:00,121.84,122.35,121.24,122.2,40182.0,121.84,122.35,121.24,122.2,40182.0
2022-06-14 11:00:00,122.23,122.57,122.02,122.19,35410.0,122.23,122.57,122.02,122.19,35410.0
2022-06-14 11:30:00,122.19,122.47,122.01,122.24,41148.0,122.19,122.47,122.01,122.24,41148.0
2022-06-14 12:00:00,122.22,122.22,121.64,121.7,19053.0,122.22,122.22,121.64,121.7,19053.0
2022-06-14 12:30:00,121.69,122.08,121.58,122.05,19050.0,121.69,122.08,121.58,122.05,19050.0
2022-06-14 13:00:00,122.07,122.66,121.92,122.45,20542.0,122.07,122.66,121.92,122.45,20542.0
2022-06-14 13:30:00,122.45,122.45,122.14,122.28,21696.0,122.45,122.45,122.14,122.28,21696.0
2022-06-14 14:00:00,122.27,122.29,121.92,122.09,25365.0,122.27,122.29,121.92,122.09,25365.0
2022-06-14 14:30:00,122.09,122.16,121.77,121.77,30837.0,122.09,122.16,121.77,121.77,30837.0
2022-06-14 15:00:00,121.73,121.99,121.42,121.88,30400.0,121.73,121.99,121.42,121.88,30400.0
2022-06-14 15:30:00,121.91,122.36,121.26,121.44,114722.0,121.91,122.36,121.26,121.44,114722.0
2022-06-15 09:30:00,121.47,122.89,121.29,122.2,24310.0,121.47,122.89,121.29,122.2,24310.0
2022-06-15 10:00:00,122.18,122.29,121.9,122.11,29661.0,122.18,122.29,121.9,122.11,29661.0
2022-06-15 10:30:00,122.09,122.09,121.65,121.83,27845.0,122.09,122.09,121.65,121.83,27845.0
2022-06-15 11:00:00,121.88,121.9,121.62,121.85,12540.0,121.88,121.9,121.62,121.85,12540.0
2022-06-15 11:30:00,121.78,121.9,121.48,121.72,9134.0,121.78,121.9,121.48,121.72,9134.0
2022-06-15 12:00:00,121.72,121.99,121.57,121.78,17071.0,121.72,121.99,121.57,121.78,17071.0
2022-06-15 12:30:00,121.82,121.82,121.28,121.35,11390.0,121.82,121.82,121.28,121.35,11390.0
2022-06-15 13:00:00,121.37,121.4,121.18,121.37,7212.0,121.37,121.4,121.18,121.37,7212.0
2022-06-15 13:30:00,121.37,121.73,121.26,121.62,18197.0,121.37,121.73,121.26,121.62,18197.0
2022-06-15 14:00:00,121.57,121.9,120.38,120.52,15461.0,121.57,121.9,120.38,120.52,15461.0
2022-06-15 14:30:00,120.64,122.08,119.92,121.35,51754.0,120.64,122.08,119.92,121.35,51754.0
2022-06-15 15:00:00,121.38,121.97,121.23,121.93,58313.0,121.38,121.97,121.23,121.93,58313.0
2022-06-15 15:30:00,121.92,122.29,120.85,121.14,150908.0,121.92,122.29,120.85,121.14,150908.0
2022-06-16 09:30:00,119.46,120.2,118.68,119.05,46182.0,119.46,120.2,118.68,119.05,46182.0
2022-06-16 10:00:00,118.97,118.99,118.35,118.66,34721.0,118.97,118.99,118.35,118.66,34721.0
2022-06-16 10:30:00,118.65,118.9,118.6,118.69,23842.0,118.65,118.9,118.6,118.69,23842.0
2022-06-16 11:00:00,118.66,119.03,118.42,118.87,47422.0,118.66,119.03,118.42,118.87,47422.0
2022-06-16 11:30:00,118.9,118.97,118.32,118.68,27769.0,118.9,118.97,118.32,118.68,27769.0
2022-06-16 12:00:00,118.64,118.84,118.36,118.45,19815.0,118.64,118.84,118.36,118.45,19815.0
2022-06-16 12:30:00,118.4,118.42,117.84,118.23,33735.0,118.4,118.42,117.84,118.23,33735.0
2022-06-16 13:00:00,118.38,118.77,117.81,118.15,28684.0,118.38,118.77,117.81,118.15,28684.0
2022-06-16 13:30:00,118.05,118.22,117.85,117.91,43349.0,118.05,118.22,117.85,117.91,43349.0
2022-06-16 14:00:00,117.9,118.06,117.85,118.02,27114.0,117.9,118.06,117.85,118.02,27114.0
2022-06-16 14:30:00,118.02,118.25,117.56,117.79,38381.0,118.02,118.25,117.56,117.79,38381.0
2022-06-16 15:00:00,117.78,118.56,117.62,118.38,74363.0,117.78,118.56,117.62,118.38,74363.0
2022-06-16 15:30:00,118.39,118.48,117.48,117.6,190270.0,118.39,118.48,117.48,117.6,190270.0
2022-06-17 09:30:00,118.58,119.2,118.15,118.95,49225.0,118.58,119.2,118.15,118.95,49225.0
2022-06-17 10:00:00,119.08,119.12,118.72,119.09,33653.0,119.08,119.12,118.72,119.09,33653.0
2022-06-17 10:30:00,119.11,119.23,118.33,118.49,24414.0,119.11,119.23,118.33,118.49,24414.0
2022-06-17 11:00:00,118.45,119.24,118.4,119.17,31902.0,118.45,119.24,118.4,119.17,31902.0
2022-06-17 11:30:00,119.2,119.41,118.91,118.99,35440.0,119.2,119.41,118.91,118.99,35440.0
2022-06-17 12:00:00,118.93,119.24,118.76,119.13,19861.0,118.93,119.24,118.76,119.13,19861.0
2022-06-17 12:30:00,119.18,119.39,119.11,119.36,19811.0,119.18,119.39,119.11,119.36,19811.0
2022-06-17 13:00:00,119.33,119.99,119.32,119.82,27408.0,119.33,119.99,119.32,119.82,27408.0
2022-06-17 13:30:00,119.85,120.11,119.76,119.97,28935.0,119.85,120.11,119.76,119.97,28935.0
2022-06-17 14:00:00,119.98,120.38,119.83,119.88,74026.0,119.98,120.38,119.83,119.88,74026.0
2022-06-17 14:30:00,119.82,120.26,119.67,119.99,30109.0,119.82,120.26,119.67,119.99,30109.0
2022-06-17 15:00:00,120.0,120.55,119.74,120.39,36315.0,120.0,120.55,119.74,120.39,36315.0
2022-06-17 15:30:00,120.41,120.41,119.29,119.39,179784.0,120.41,120.41,119.29,119.39,179784.0
2022-06-21 09:30:00,120.54,122.07,120.14,121.27,60578.0,120.54,122.07,120.14,121.27,60578.0
2022-06-21 10:00:00,121.26,121.3,120.6,120.85,29679.0,121.26,121.3,120.6,120.85,29679.0
2022-06-21 10:30:00,120.86,121.2,120.27,120.89,71896.0,120.86,121.2,120.27,120.89,71896.0
2022-06-21 11:00:00,120.84,120.89,120.06,120.19,39943.0,120.84,120.89,120.06,120.19,39943.0
2022-06-21 11:30:00,120.17,120.72,120.13,120.54,37421.0,120.17,120.72,120.13,120.54,37421.0
2022-06-21 12:00:00,120.52,120.64,120.26,120.27,21841.0,120.52,120.64,120.26,120.27,21841.0
2022-06-21 12:30:00,120.24,120.4,119.85,119.9,48778.0,120.24,120.4,119.85,119.9,48778.0
2022-06-21 13:00:00,119.92,120.01,119.76,119.88,22540.0,119.92,120.01,119.76,119.88,22540.0
2022-06-21 13:30:00,119.88,119.98,119.58,119.59,25694.0,119.88,119.98,119.58,119.59,25694.0
2022-06-21 14:00:00,119.59,119.92,119.53,119.86,27311.0,119.59,119.92,119.53,119.86,27311.0
2022-06-21 14:30:00,119.87,120.27,119.87,120.19,20356.0,119.87,120.27,119.87,120.19,20356.0
2022-06-21 15:00:00,120.16,120.48,120.15,120.18,24869.0,120.16,120.48,120.15,120.18,24869.0
2022-06-21 15:30:00,120.19,120.5,120.07,120.19,106506.0,120.19,120.5,120.07,120.19,106506.0
2022-06-22 09:30:00,119.32,119.8,118.63,119.13,34106.0,119.32,119.8,118.63,119.13,34106.0
2022-06-22 10:00:00,119.14,119.89,118.85,119.65,31696.0,119.14,119.89,118.85,119.65,31696.0
2022-06-22 10:30:00,119.65,119.88,119.35,119.73,27523.0,119.65,119.88,119.35,119.73,27523.0
2022-06-22 11:00:00,119.73,120.28,119.54,120.28,28356.0,119.73,120.28,119.54,120.28,28356.0
2022-06-22 11:30:00,120.21,120.59,119.87,119.87,19193.0,120.21,120.59,119.87,119.87,19193.0
2022-06-22 12:00:00,119.88,120.02,119.63,119.81,12990.0,119.88,120.02,119.63,119.81,12990.0
2022-06-22 12:30:00,119.79,119.97,119.63,119.78,11392.0,119.79,119.97,119.63,119.78,11392.0
2022-06-22 13:00:00,119.81,119.84,119.58,119.58,15245.0,119.81,119.84,119.58,119.58,15245.0
2022-06-22 13:30:00,119.57,119.6,119.21,119.3,22104.0,119.57,119.6,119.21,119.3,22104.0
2022-06-22 14:00:00,119.35,119.61,119.3,119.36,21439.0,119.35,119.61,119.3,119.36,21439.0
2022-06-22 14:30:00,119.37,119.41,119.06,119.26,34149.0,119.37,119.41,119.06,119.26,34149.0
2022-06-22 15:00:00,119.28,119.29,118.75,118.81,59005.0,119.28,119.29,118.75,118.81,59005.0
2022-06-22 15:30:00,118.76,118.78,118.03,118.58,184008.0,118.76,118.78,118.03,118.58,184008.0
2022-06-23 09:30:00,119.2,119.2,118.17,118.88,16507.0,119.2,119.2,118.17,118.88,16507.0
2022-06-23 10:00:00,119.0,119.06,118.35,118.39,23845.0,119.0,119.06,118.35,118.39,23845.0
2022-06-23 10:30:00,118.56,119.01,118.52,118.83,29504.0,118.56,119.01,118.52,118.83,29504.0
2022-06-23 11:00:00,118.84,118.87,118.4,118.53,27355.0,118.84,118.87,118.4,118.53,27355.0
2022-06-23 11:30:00,118.53,118.57,118.12,118.13,27846.0,118.53,118.57,118.12,118.13,27846.0
2022-06-23 12:00:00,118.11,118.18,117.87,117.97,42731.0,118.11,118.18,117.87,117.97,42731.0
2022-06-23 12:30:00,117.96,117.97,117.46,117.9,41949.0,117.96,117.97,117.46,117.9,41949.0
2022-06-23 13:00:00,117.91,118.08,117.7,117.71,18773.0,117.91,118.08,117.7,117.71,18773.0
2022-06-23 13:30:00,117.71,118.23,117.71,118.15,20594.0,117.71,118.23,117.71,118.15,20594.0
2022-06-23 14:00:00,118.11,118.47,118.07,118.39,20959.0,118.11,118.47,118.07,118.39,20959.0
2022-06-23 14:30:00,118.32,118.51,118.29,118.44,59267.0,118.32,118.51,118.29,118.44,59267.0
2022-06-23 15:00:00,118.43,118.52,118.1,118.3,36186.0,118.43,118.52,118.1,118.3,36186.0
2022-06-23 15:30:00,118.3,118.61,118.25,118.54,125338.0,118.3,118.61,118.25,118.54,125338.0
2022-06-24 09:30:00,119.92,121.51,118.61,121.49,43621.0,119.92,121.51,118.61,121.49,43621.0
2022-06-24 10:00:00,121.52,122.24,121.49,121.67,29019.0,121.52,122.24,121.49,121.67,29019.0
2022-06-24 10:30:00,121.61,122.25,121.52,121.98,142082.0,121.61,122.25,121.52,121.98,142082.0
2022-06-24 11:00:00,122.06,123.1,122.06,122.98,23632.0,122.06,123.1,122.06,122.98,23632.0
2022-06-24 11:30:00,122.91,123.02,122.79,123.02,8405.0,122.91,123.02,122.79,123.02,8405.0
2022-06-24 12:00:00,123.03,123.07,122.8,122.87,13283.0,123.03,123.07,122.8,122.87,13283.0
2022-06-24 12:30:00,122.88,123.38,122.87,123.38,10473.0,122.88,123.38,122.87,123.38,10473.0
2022-06-24 13:00:00,123.35,123.46,122.98,123.08,25654.0,123.35,123.46,122.98,123.08,25654.0
2022-06-24 13:30:00,123.02,123.06,122.57,122.7,19090.0,123.02,123.06,122.57,122.7,19090.0
2022-06-24 14:00:00,122.72,122.87,122.55,122.55,30109.0,122.72,122.87,122.55,122.55,30109.0
2022-06-24 14:30:00,122.56,123.02,122.55,122.98,33048.0,122.56,123.02,122.55,122.98,33048.0
2022-06-24 15:00:00,122.96,123.1,122.82,123.01,39660.0,122.96,123.1,122.82,123.01,39660.0
2022-06-24 15:30:00,123.02,124.14,122.97,124.1,155131.0,123.02,124.14,122.97,124.1,155131.0
2022-06-27 09:30:00,123.69,124.04,121.77,123.11,54194.0,123.69,124.04,121.77,123.11,54194.0
2022-06-27 10:00:00,123.19,123.58,122.93,123.13,34231.0,123.19,123.58,122.93,123.13,34231.0
2022-06-27 10:30:00,123.16,124.15,123.16,124.03,40132.0,123.16,124.15,123.16,124.03,40132.0
2022-06-27 11:00:00,124.25,124.89,124.03,124.84,21082.0,124.25,124.89,124.03,124.84,21082.0
2022-06-27 11:30:00,124.85,125.08,124.67,125.07,22771.0,124.85,125.08,124.67,125.07,22771.0
2022-06-27 12:00:00,125.1,125.15,124.52,124.65,14312.0,125.1,125.15,124.52,124.65,14312.0
2022-06-27 12:30:00,124.65,124.71,124.44,124.63,15081.0,124.65,124.71,124.44,124.63,15081.0
2022-06-27 13:00:00,124.67,124.67,124.17,124.27,20157.0,124.67,124.67,124.17,124.27,20157.0
2022-06-27 13:30:00,124.27,124.35,123.98,124.18,23104.0,124.27,124.35,123.98,124.18,23104.0
2022-06-27 14:00:00,124.15,124.28,123.93,124.06,37202.0,124.15,124.28,123.93,124.06,37202.0
2022-06-27 14:30:00,124.04,124.2,123.92,123.93,26110.0,124.04,124.2,123.92,123.93,26110.0
2022-06-27 15:00:00,123.92,124.15,123.86,124.1,23897.0,123.92,124.15,123.86,124.1,23897.0
2022-06-27 15:30:00,124.1,124.27,123.76,123.92,95489.0,124.1,124.27,123.76,123.92,95489.0
2022-06-28 09:30:00,124.37,124.94,123.52,123.6,22537.0,124.37,124.94,123.52,123.6,22537.0
2022-06-28 10:00:00,123.66,123.73,123.1,123.18,19042.0,123.66,123.73,123.1,123.18,19042.0
2022-06-28 10:30:00,123.15,123.25,122.9,123.15,12619.0,123.15,123.25,122.9,123.15,12619.0
2022-06-28 11:00:00,123.14,123.19,122.49,122.49,11534.0,123.14,123.19,122.49,122.49,11534.0
2022-06-28 11:30:00,122.49,122.69,122.38,122.56,15368.0,122.49,122.69,122.38,122.56,15368.0
2022-06-28 12:00:00,122.53,122.57,121.95,122.0,40875.0,122.53,122.57,121.95,122.0,40875.0
2022-06-28 12:30:00,122.11,122.11,121.6,121.62,37247.0,122.11,122.11,121.6,121.62,37247.0
2022-06-28 13:00:00,121.6,121.6,121.22,121.48,25079.0,121.6,121.6,121.22,121.48,25079.0
2022-06-28 13:30:00,121.47,121.49,121.2,121.49,8380.0,121.47,121.49,121.2,121.49,8380.0
2022-06-28 14:00:00,121.48,121.59,121.19,121.21,9655.0,121.48,121.59,121.19,121.21,9655.0
2022-06-28 14:30:00,121.19,121.33,121.0,121.29,16839.0,121.19,121.33,121.0,121.29,16839.0
2022-06-28 15:00:00,121.31,121.41,121.01,121.4,18214.0,121.31,121.41,121.01,121.4,18214.0
2022-06-28 15:30:00,121.34,121.87,121.33,121.7,90322.0,121.34,121.87,121.33,121.7,90322.0
2022-06-29 09:30:00,121.66,121.66,120.77,121.04,28273.0,121.66,121.66,120.77,121.04,28273.0
2022-06-29 10:00:00,121.11,121.44,120.88,120.91,15988.0,121.11,121.44,120.88,120.91,15988.0
2022-06-29 10:30:00,120.98,121.21,120.62,120.73,25714.0,120.98,121.21,120.62,120.73,25714.0
2022-06-29 11:00:00,120.72,120.99,120.6,120.96,9467.0,120.72,120.99,120.6,120.96,9467.0
2022-06-29 11:30:00,120.92,121.22,120.88,121.13,5748.0,120.92,121.22,120.88,121.13,5748.0
2022-06-29 12:00:00,121.0,121.01,120.78,120.8,6852.0,121.0,121.01,120.78,120.8,6852.0
2022-06-29 12:30:00,120.88,121.1,120.68,121.02,6596.0,120.88,121.1,120.68,121.02,6596.0
2022-06-29 13:00:00,120.96,120.99,120.7,120.78,11465.0,120.96,120.99,120.7,120.78,11465.0
2022-06-29 13:30:00,120.7,120.99,120.7,120.97,18677.0,120.7,120.99,120.7,120.97,18677.0
2022-06-29 14:00:00,121.03,121.2,120.98,121.12,15527.0,121.03,121.2,120.98,121.12,15527.0
2022-06-29 14:30:00,121.07,121.07,120.87,120.9,50416.0,121.07,121.07,120.87,120.9,50416.0
2022-06-29 15:00:00,120.89,120.97,120.7,120.97,18987.0,120.89,120.97,120.7,120.97,18987.0
2022-06-29 15:30:00,120.93,121.27,120.44,121.22,165479.0,120.93,121.27,120.44,121.22,165479.0
2022-06-30 09:30:00,120.5,122.13,120.22,121.26,65737.0,120.5,122.13,120.22,121.26,65737.0
2022-06-30 10:00:00,121.22,121.82,121.2,121.46,99978.0,121.22,121.82,121.2,121.46,99978.0
2022-06-30 10:30:00,121.46,121.87,121.45,121.75,103816.0,121.46,121.87,121.45,121.75,103816.0
2022-06-30 11:00:00,121.72,121.77,121.25,121.43,44448.0,121.72,121.77,121.25,121.43,44448.0
2022-06-30 11:30:00,121.41,121.79,121.19,121.73,30913.0,121.41,121.79,121.19,121.73,30913.0
2022-06-30 12:00:00,121.74,121.82,121.22,121.79,30587.0,121.74,121.82,121.22,121.79,30587.0
2022-06-30 12:30:00,121.73,122.13,121.49,121.88,34799.0,121.73,122.13,121.49,121.88,34799.0
2022-06-30 13:00:00,121.85,121.97,121.49,121.83,14551.0,121.85,121.97,121.49,121.83,14551.0
2022-06-30 13:30:00,121.84,122.2,121.82,121.98,13727.0,121.84,122.2,121.82,121.98,13727.0
2022-06-30 14:00:00,122.0,122.17,121.89,122.09,30194.0,122.0,122.17,121.89,122.09,30194.0
2022-06-30 14:30:00,122.1,122.3,121.99,122.19,30900.0,122.1,122.3,121.99,122.19,30900.0
2022-06-30 15:00:00,122.2,122.4,121.8,122.4,57351.0,122.2,122.4,121.8,122.4,57351.0
2022-06-30 15:30:00,122.38,122.71,121.5,121.78,197919.0,122.38,122.71,121.5,121.78,197919.0
2022-07-01 09:30:00,121.52,122.87,121.37,122.5,32808.0,121.52,122.87,121.37,122.5,32808.0
2022-07-01 10:00:00,122.65,122.77,121.66,121.82,38192.0,122.65,122.77,121.66,121.82,38192.0
2022-07-01 10:30:00,121.79,122.0,121.36,121.85,19826.0,121.79,122.0,121.36,121.85,19826.0
2022-07-01 11:00:00,121.79,122.57,121.74,122.2,22217.0,121.79,122.57,121.74,122.2,22217.0
2022-07-01 11:30:00,122.32,122.48,121.6,121.61,13069.0,122.32,122.48,121.6,121.61,13069.0
2022-07-01 12:00:00,121.63,122.28,121.46,122.23,15911.0,121.63,122.28,121.46,122.23,15911.0
2022-07-01 12:30:00,122.23,122.44,122.03,122.16,20986.0,122.23,122.44,122.03,122.16,20986.0
2022-07-01 13:00:00,122.13,122.55,122.01,122.54,19397.0,122.13,122.55,122.01,122.54,19397.0
2022-07-01 13:30:00,122.54,123.0,122.51,123.0,20096.0,122.54,123.0,122.51,123.0,20096.0
2022-07-01 14:00:00,123.1,123.71,123.1,123.53,19344.0,123.1,123.71,123.1,123.53,19344.0
2022-07-01 14:30:00,123.55,123.88,123.54,123.83,15820.0,123.55,123.88,123.54,123.83,15820.0
2022-07-01 15:00:00,123.83,123.92,123.6,123.87,21691.0,123.83,123.92,123.6,123.87,21691.0
2022-07-01 15:30:00,123.84,124.1,123.59,123.82,117031.0,123.84,124.1,123.59,123.82,117031.0
2022-07-05 09:30:00,122.52,122.86,121.4,121.48,37240.0,122.52,122.86,121.4,121.48,37240.0
2022-07-05 10:00:00,121.41,121.91,121.17,121.38,52254.0,121.41,121.91,121.17,121.38,52254.0
2022-07-05 10:30:00,121.46,121.78,121.28,121.3,29109.0,121.46,121.78,121.28,121.3,29109.0
2022-07-05 11:00:00,121.29,121.29,120.88,120.88,27613.0,121.29,121.29,120.88,120.88,27613.0
2022-07-05 11:30:00,120.86,121.32,120.86,121.28,29046.0,120.86,121.32,120.86,121.28,29046.0
2022-07-05 12:00:00,121.28,121.35,120.79,121.04,18168.0,121.28,121.35,120.79,121.04,18168.0
2022-07-05 12:30:00,121.15,122.03,121.09,121.95,31195.0,121.15,122.03,121.09,121.95,31195.0
2022-07-05 13:00:00,121.98,122.63,121.97,122.56,30975.0,121.98,122.63,121.97,122.56,30975.0
2022-07-05 13:30:00,122.56,122.84,122.48,122.8,39645.0,122.56,122.84,122.48,122.8,39645.0
2022-07-05 14:00:00,122.82,122.9,122.5,122.77,26656.0,122.82,122.9,122.5,122.77,26656.0
2022-07-05 14:30:00,122.78,123.34,122.77,123.27,30567.0,122.78,123.34,122.77,123.27,30567.0
2022-07-05 15:00:00,123.28,123.37,122.97,123.34,34589.0,123.28,123.37,122.97,123.34,34589.0
2022-07-05 15:30:00,123.34,123.4,122.99,123.11,112352.0,123.34,123.4,122.99,123.11,112352.0
2022-07-06 09:30:00,123.09,123.36,121.51,122.39,60325.0,123.09,123.36,121.51,122.39,60325.0
2022-07-06 10:00:00,122.27,123.91,122.16,123.56,45402.0,122.27,123.91,122.16,123.56,45402.0
2022-07-06 10:30:00,123.53,124.67,123.38,124.35,53967.0,123.53,124.67,123.38,124.35,53967.0
2022-07-06 11:00:00,124.39,124.39,123.4,123.54,30584.0,124.39,124.39,123.4,123.54,30584.0
2022-07-06 11:30:00,123.51,123.57,123.09,123.34,18450.0,123.51,123.57,123.09,123.34,18450.0
2022-07-06 12:00:00,123.38,123.56,123.07,123.33,15205.0,123.38,123.56,123.07,123.33,15205.0
2022-07-06 12:30:00,123.31,123.63,123.24,123.6,21617.0,123.31,123.63,123.24,123.6,21617.0
2022-07-06 13:00:00,123.62,124.08,123.61,123.72,19096.0,123.62,124.08,123.61,123.72,19096.0
2022-07-06 13:30:00,123.69,124.31,123.59,124.2,16635.0,123.69,124.31,123.59,124.2,16635.0
2022-07-06 14:00:00,124.2,124.88,123.83,124.88,32475.0,124.2,124.88,123.83,124.88,32475.0
2022-07-06 14:30:00,124.86,125.16,124.47,125.0,39973.0,124.86,125.16,124.47,125.0,39973.0
2022-07-06 15:00:00,125.03,125.1,124.79,124.93,35227.0,125.03,125.1,124.79,124.93,35227.0
2022-07-06 15:30:00,124.88,125.03,123.98,124.12,115676.0,124.88,125.03,123.98,124.12,115676.0
2022-07-07 09:30:00,123.77,124.3,123.39,123.98,60483.0,123.77,124.3,123.39,123.98,60483.0
2022-07-07 10:00:00,123.99,124.29,123.7,123.95,34081.0,123.99,124.29,123.7,123.95,34081.0
2022-07-07 10:30:00,123.99,124.3,123.94,124.17,27250.0,123.99,124.3,123.94,124.17,27250.0
2022-07-07 11:00:00,124.17,124.17,123.69,123.75,41654.0,124.17,124.17,123.69,123.75,41654.0
2022-07-07 11:30:00,123.74,124.2,123.64,124.18,71977.0,123.74,124.2,123.64,124.18,71977.0
2022-07-07 12:00:00,124.15,124.5,123.95,124.06,34822.0,124.15,124.5,123.95,124.06,34822.0
2022-07-07 12:30:00,124.15,124.32,123.94,123.97,38802.0,124.15,124.32,123.94,123.97,38802.0
2022-07-07 13:00:00,123.98,124.02,123.83,123.92,36301.0,123.98,124.02,123.83,123.92,36301.0
2022-07-07 13:30:00,123.91,124.07,123.8,124.0,51390.0,123.91,124.07,123.8,124.0,51390.0
2022-07-07 14:00:00,124.0,124.11,123.9,123.92,54062.0,124.0,124.11,123.9,123.92,54062.0
2022-07-07 14:30:00,123.92,123.93,123.69,123.84,79230.0,123.92,123.93,123.69,123.84,79230.0
2022-07-07 15:00:00,123.86,124.6,123.77,124.55,110127.0,123.86,124.6,123.77,124.55,110127.0
2022-07-07 15:30:00,124.47,125.12,124.45,124.99,176553.0,124.47,125.12,124.45,124.99,176553.0
2022-07-08 09:30:00,124.62,125.48,124.47,124.82,30086.0,124.62,125.48,124.47,124.82,30086.0
2022-07-08 10:00:00,124.89,126.24,124.86,126.24,30751.0,124.89,126.24,124.86,126.24,30751.0
2022-07-08 10:30:00,126.29,127.05,126.29,126.91,58342.0,126.29,127.05,126.29,126.91,58342.0
2022-07-08 11:00:00,126.91,126.97,126.51,126.79,33821.0,126.91,126.97,126.51,126.79,33821.0
2022-07-08 11:30:00,126.79,126.99,126.72,126.89,53049.0,126.79,126.99,126.72,126.89,53049.0
2022-07-08 12:00:00,126.89,127.14,126.08,126.1,38393.0,126.89,127.14,126.08,126.1,38393.0
2022-07-08 12:30:00,126.09,126.12,125.77,126.01,14123.0,126.09,126.12,125.77,126.01,14123.0
2022-07-08 13:00:00,125.98,126.15,125.79,126.15,16472.0,125.98,126.15,125.79,126.15,16472.0
2022-07-08 13:30:00,126.13,126.32,126.01,126.1,18285.0,126.13,126.32,126.01,126.1,18285.0
2022-07-08 14:00:00,126.11,126.57,126.09,126.55,31767.0,126.11,126.57,126.09,126.55,31767.0
2022-07-08 14:30:00,126.56,126.89,126.53,126.87,20560.0,126.56,126.89,126.53,126.87,20560.0
2022-07-08 15:00:00,126.89,127.02,126.66,126.77,24582.0,126.89,127.02,126.66,126.77,24582.0
2022-07-08 15:30:00,126.79,127.45,126.65,127.17,152768.0,126.79,127.45,126.65,127.17,152768.0
2022-07-11 09:30:00,126.05,126.47,125.71,126.42,35812.0,126.05,126.47,125.71,126.42,35812.0
2022-07-11 10:00:00,126.37,126.38,125.7,125.82,30564.0,126.37,126.38,125.7,125.82,30564.0
2022-07-11 10:30:00,125.85,126.15,125.82,125.93,27436.0,125.85,126.15,125.82,125.93,27436.0
2022-07-11 11:00:00,125.91,126.41,125.9,126.15,32585.0,125.91,126.41,125.9,126.15,32585.0
2022-07-11 11:30:00,126.13,126.14,125.68,125.72,13644.0,126.13,126.14,125.68,125.72,13644.0
2022-07-11 12:00:00,125.79,125.8,125.59,125.77,14508.0,125.79,125.8,125.59,125.77,14508.0
2022-07-11 12:30:00,125.76,125.76,125.35,125.45,11171.0,125.76,125.76,125.35,125.45,11171.0
2022-07-11 13:00:00,125.46,126.04,125.46,126.04,7543.0,125.46,126.04,125.46,126.04,7543.0
2022-07-11 13:30:00,126.06,126.51,126.06,126.34,11121.0,126.06,126.51,126.06,126.34,11121.0
2022-07-11 14:00:00,126.36,126.56,126.25,126.29,11135.0,126.36,126.56,126.25,126.29,11135.0
2022-07-11 14:30:00,126.25,126.54,126.13,126.36,14330.0,126.25,126.54,126.13,126.36,14330.0
2022-07-11 15:00:00,126.34,126.47,126.11,126.28,19855.0,126.34,126.47,126.11,126.28,19855.0
2022-07-11 15:30:00,126.28,126.28,125.63,125.67,95772.0,126.28,126.28,125.63,125.67,95772.0
2022-07-12 09:30:00,126.68,127.26,125.29,125.56,54612.0,126.68,127.26,125.29,125.56,54612.0
2022-07-12 10:00:00,125.54,125.58,122.54,122.95,119431.0,125.54,125.58,122.54,122.95,119431.0
2022-07-12 10:30:00,123.01,124.37,123.01,123.8,30706.0,123.01,124.37,123.01,123.8,30706.0
2022-07-12 11:00:00,123.83,123.95,123.45,123.63,16643.0,123.83,123.95,123.45,123.63,16643.0
2022-07-12 11:30:00,123.65,123.83,123.49,123.5,15238.0,123.65,123.83,123.49,123.5,15238.0
2022-07-12 12:00:00,123.52,123.73,123.11,123.6,14054.0,123.52,123.73,123.11,123.6,14054.0
2022-07-12 12:30:00,123.66,123.66,123.3,123.5,62495.0,123.66,123.66,123.3,123.5,62495.0
2022-07-12 13:00:00,123.46,123.64,123.21,123.48,25222.0,123.46,123.64,123.21,123.48,25222.0
2022-07-12 13:30:00,123.51,123.51,123.21,123.29,27952.0,123.51,123.51,123.21,123.29,27952.0
2022-07-12 14:00:00,123.31,123.39,123.21,123.32,38168.0,123.31,123.39,123.21,123.32,38168.0
2022-07-12 14:30:00,123.31,123.32,122.51,122.61,53407.0,123.31,123.32,122.51,122.61,53407.0
2022-07-12 15:00:00,122.59,122.66,122.09,122.2,60238.0,122.59,122.66,122.09,122.2,60238.0
2022-07-12 15:30:00,122.18,122.66,121.86,122.63,130914.0,122.18,122.66,121.86,122.63,130914.0
2022-07-13 09:30:00,120.21,121.17,120.11,121.17,58670.0,120.21,121.17,120.11,121.17,58670.0
2022-07-13 10:00:00,121.13,121.6,120.92,121.26,31891.0,121.13,121.6,120.92,121.26,31891.0
2022-07-13 10:30:00,121.26,122.47,121.22,122.47,45287.0,121.26,122.47,121.22,122.47,45287.0
2022-07-13 11:00:00,122.52,122.8,122.27,122.44,51461.0,122.52,122.8,122.27,122.44,51461.0
2022-07-13 11:30:00,122.39,122.5,121.54,121.98,29640.0,122.39,122.5,121.54,121.98,29640.0
2022-07-13 12:00:00,122.0,122.03,121.49,121.71,41667.0,122.0,122.03,121.49,121.71,41667.0
2022-07-13 12:30:00,121.72,122.08,121.68,122.0,68210.0,121.72,122.08,121.68,122.0,68210.0
2022-07-13 13:00:00,122.0,122.78,121.95,122.76,45535.0,122.0,122.78,121.95,122.76,45535.0
2022-07-13 13:30:00,122.81,123.08,122.75,123.01,27122.0,122.81,123.08,122.75,123.01,27122.0
2022-07-13 14:00:00,123.01,123.41,122.74,123.38,34671.0,123.01,123.41,122.74,123.38,34671.0
2022-07-13 14:30:00,123.44,123.66,123.36,123.58,33074.0,123.44,123.66,123.36,123.58,33074.0
2022-07-13 15:00:00,123.56,123.59,123.07,123.1,27688.0,123.56,123.59,123.07,123.1,27688.0
2022-07-13 15:30:00,123.11,123.14,122.63,122.8,248815.0,123.11,123.14,122.63,122.8,248815.0
2022-07-14 09:30:00,122.48,122.59,121.47,121.85,75589.0,122.48,122.59,121.47,121.85,75589.0
2022-07-14 10:00:00,121.78,121.91,120.31,120.33,87811.0,121.78,121.91,120.31,120.33,87811.0
2022-07-14 10:30:00,120.38,120.56,120.13,120.27,38564.0,120.38,120.56,120.13,120.27,38564.0
2022-07-14 11:00:00,120.26,120.99,120.25,120.88,52789.0,120.26,120.99,120.25,120.88,52789.0
2022-07-14 11:30:00,120.91,121.23,120.72,121.04,38587.0,120.91,121.23,120.72,121.04,38587.0
2022-07-14 12:00:00,121.05,121.36,120.6,120.61,29744.0,121.05,121.36,120.6,120.61,29744.0
2022-07-14 12:30:00,120.6,120.69,120.25,120.49,20711.0,120.6,120.69,120.25,120.49,20711.0
2022-07-14 13:00:00,120.45,120.92,120.37,120.84,19437.0,120.45,120.92,120.37,120.84,19437.0
2022-07-14 13:30:00,120.84,121.29,120.63,121.13,24524.0,120.84,121.29,120.63,121.13,24524.0
2022-07-14 14:00:00,121.17,122.09,121.16,122.06,30015.0,121.17,122.09,121.16,122.06,30015.0
2022-07-14 14:30:00,122.07,122.37,122.04,122.11,34312.0,122.07,122.37,122.04,122.11,34312.0
2022-07-14 15:00:00,122.13,122.23,121.8,122.11,34657.0,122.13,122.23,121.8,122.11,34657.0
2022-07-14 15:30:00,122.11,122.18,121.5,121.5,103908.0,122.11,122.18,121.5,121.5,103908.0
2022-07-15 09:30:00,121.97,123.04,121.95,122.61,25894.0,121.97,123.04,121.95,122.61,25894.0
2022-07-15 10:00:00,122.77,123.33,122.75,123.32,23680.0,122.77,123.33,122.75,123.32,23680.0
2022-07-15 10:30:00,123.3,123.3,122.51,122.79,20509.0,123.3,123.3,122.51,122.79,20509.0
2022-07-15 11:00:00,122.8,123.19,122.75,122.94,15620.0,122.8,123.19,122.75,122.94,15620.0
2022-07-15 11:30:00,122.94,123.22,122.88,122.93,20869.0,122.94,123.22,122.88,122.93,20869.0
2022-07-15 12:00:00,122.93,122.93,122.41,122.48,9979.0,122.93,122.93,122.41,122.48,9979.0
2022-07-15 12:30:00,122.46,122.69,122.35,122.66,10447.0,122.46,122.69,122.35,122.66,10447.0
2022-07-15 13:00:00,122.64,122.88,122.43,122.86,14522.0,122.64,122.88,122.43,122.86,14522.0
2022-07-15 13:30:00,122.85,122.87,122.74,122.82,14184.0,122.85,122.87,122.74,122.82,14184.0
2022-07-15 14:00:00,122.84,122.84,122.62,122.68,12169.0,122.84,122.84,122.62,122.68,12169.0
2022-07-15 14:30:00,122.69,123.02,122.64,122.93,9650.0,122.69,123.02,122.64,122.93,9650.0
2022-07-15 15:00:00,122.9,123.02,122.54,122.54,13426.0,122.9,123.02,122.54,122.54,13426.0
2022-07-15 15:30:00,122.52,122.74,122.32,122.74,148537.0,122.52,122.74,122.32,122.74,148537.0
2022-07-18 09:30:00,123.04,123.04,122.2,122.57,57775.0,123.04,123.04,122.2,122.57,57775.0
2022-07-18 10:00:00,122.57,123.24,122.48,123.21,29456.0,122.57,123.24,122.48,123.21,29456.0
2022-07-18 10:30:00,123.21,123.22,122.39,122.68,34859.0,123.21,123.22,122.39,122.68,34859.0
2022-07-18 11:00:00,122.69,122.99,122.66,122.91,11090.0,122.69,122.99,122.66,122.91,11090.0
2022-07-18 11:30:00,122.89,123.11,122.78,123.11,13101.0,122.89,123.11,122.78,123.11,13101.0
2022-07-18 12:00:00,123.08,123.18,122.92,123.18,14497.0,123.08,123.18,122.92,123.18,14497.0
2022-07-18 12:30:00,123.16,123.41,123.11,123.17,23579.0,123.16,123.41,123.11,123.17,23579.0
2022-07-18 13:00:00,123.2,123.23,122.83,122.95,16989.0,123.2,123.23,122.83,122.95,16989.0
2022-07-18 13:30:00,122.97,122.97,122.33,122.34,20592.0,122.97,122.97,122.33,122.34,20592.0
2022-07-18 14:00:00,122.32,122.35,122.06,122.07,42800.0,122.32,122.35,122.06,122.07,42800.0
2022-07-18 14:30:00,122.05,122.12,121.81,121.85,39176.0,122.05,122.12,121.81,121.85,39176.0
2022-07-18 15:00:00,121.84,121.84,121.58,121.63,15750.0,121.84,121.84,121.58,121.63,15750.0
2022-07-18 15:30:00,121.62,121.62,121.09,121.16,108378.0,121.62,121.62,121.09,121.16,108378.0
2022-07-19 09:30:00,122.21,122.47,121.95,122.37,24056.0,122.21,122.47,121.95,122.37,24056.0
2022-07-19 10:00:00,122.59,122.71,122.29,122.6,16225.0,122.59,122.71,122.29,122.6,16225.0
2022-07-19 10:30:00,122.62,122.9,122.6,122.9,16529.0,122.62,122.9,122.6,122.9,16529.0
2022-07-19 11:00:00,122.91,123.38,122.91,123.19,18261.0,122.91,123.38,122.91,123.19,18261.0
2022-07-19 11:30:00,123.22,123.45,123.2,123.45,19566.0,123.22,123.45,123.2,123.45,19566.0
2022-07-19 12:00:00,123.45,123.61,123.3,123.53,13181.0,123.45,123.61,123.3,123.53,13181.0
2022-07-19 12:30:00,123.54,123.86,123.53,123.84,13895.0,123.54,123.86,123.53,123.84,13895.0
2022-07-19 13:00:00,123.87,123.94,123.63,123.68,14880.0,123.87,123.94,123.63,123.68,14880.0
2022-07-19 13:30:00,123.66,123.75,123.61,123.66,14213.0,123.66,123.75,123.61,123.66,14213.0
2022-07-19 14:00:00,123.66,123.98,123.65,123.85,21361.0,123.66,123.98,123.65,123.85,21361.0
2022-07-19 14:30:00,123.87,123.87,123.48,123.58,13224.0,123.87,123.87,123.48,123.58,13224.0
2022-07-19 15:00:00,123.56,123.7,123.51,123.66,23354.0,123.56,123.7,123.51,123.66,23354.0
2022-07-19 15:30:00,123.67,123.83,123.54,123.81,65055.0,123.67,123.83,123.54,123.81,65055.0
2022-07-20 09:30:00,126.86,126.86,125.57,125.57,56741.0,126.86,126.86,125.57,125.57,56741.0
2022-07-20 10:00:00,125.59,126.66,125.26,126.59,28951.0,125.59,126.66,125.26,126.59,28951.0
2022-07-20 10:30:00,126.61,126.91,126.45,126.82,30124.0,126.61,126.91,126.45,126.82,30124.0
2022-07-20 11:00:00,126.82,126.99,126.31,126.97,30516.0,126.82,126.99,126.31,126.97,30516.0
2022-07-20 11:30:00,126.96,127.38,126.92,127.26,26203.0,126.96,127.38,126.92,127.26,26203.0
2022-07-20 12:00:00,127.21,127.58,127.13,127.14,21182.0,127.21,127.58,127.13,127.14,21182.0
2022-07-20 12:30:00,127.18,127.38,126.47,127.03,70747.0,127.18,127.38,126.47,127.03,70747.0
2022-07-20 13:00:00,127.01,127.11,126.63,126.94,36232.0,127.01,127.11,126.63,126.94,36232.0
2022-07-20 13:30:00,126.95,127.23,126.91,127.06,29045.0,126.95,127.23,126.91,127.06,29045.0
2022-07-20 14:00:00,127.03,127.5,127.03,127.5,30363.0,127.03,127.5,127.03,127.5,30363.0
2022-07-20 14:30:00,127.46,127.71,127.42,127.6,22635.0,127.46,127.71,127.42,127.6,22635.0
2022-07-20 15:00:00,127.6,127.91,127.58,127.87,34971.0,127.6,127.91,127.58,127.87,34971.0
2022-07-20 15:30:00,127.87,127.97,127.3,127.31,174237.0,127.87,127.97,127.3,127.31,174237.0
2022-07-21 09:30:00,126.74,128.17,126.74,127.67,32395.0,126.74,128.17,126.74,127.67,32395.0
2022-07-21 10:00:00,127.61,127.76,126.58,126.84,18108.0,127.61,127.76,126.58,126.84,18108.0
2022-07-21 10:30:00,126.81,127.44,126.78,127.39,16701.0,126.81,127.44,126.78,127.39,16701.0
2022-07-21 11:00:00,127.39,127.72,127.05,127.51,38327.0,127.39,127.72,127.05,127.51,38327.0
2022-07-21 11:30:00,127.57,127.87,127.18,127.4,14078.0,127.57,127.87,127.18,127.4,14078.0
2022-07-21 12:00:00,127.45,128.11,127.44,128.11,10134.0,127.45,128.11,127.44,128.11,10134.0
2022-07-21 12:30:00,128.09,128.1,127.77,128.06,11250.0,128.09,128.1,127.77,128.06,11250.0
2022-07-21 13:00:00,128.07,128.1,127.84,127.99,12771.0,128.07,128.1,127.84,127.99,12771.0
2022-07-21 13:30:00,127.99,128.0,127.76,127.87,11476.0,127.99,128.0,127.76,127.87,11476.0
2022-07-21 14:00:00,127.89,128.68,127.87,128.55,28046.0,127.89,128.68,127.87,128.55,28046.0
2022-07-21 14:30:00,128.43,128.62,128.25,128.62,10987.0,128.43,128.62,128.25,128.62,10987.0
2022-07-21 15:00:00,128.6,129.18,128.52,129.16,24326.0,128.6,129.18,128.52,129.16,24326.0
2022-07-21 15:30:00,129.16,129.3,128.91,129.14,79860.0,129.16,129.3,128.91,129.14,79860.0
2022-07-22 09:30:00,128.87,129.49,128.69,128.93,29890.0,128.87,129.49,128.69,128.93,29890.0
2022-07-22 10:00:00,128.93,129.47,128.88,129.23,26832.0,128.93,129.47,128.88,129.23,26832.0
2022-07-22 10:30:00,129.28,129.49,128.94,129.25,20325.0,129.28,129.49,128.94,129.25,20325.0
2022-07-22 11:00:00,129.23,129.27,128.92,129.18,23310.0,129.23,129.27,128.92,129.18,23310.0
2022-07-22 11:30:00,129.15,129.45,128.91,129.41,24653.0,129.15,129.45,128.91,129.41,24653.0
2022-07-22 12:00:00,129.45,129.49,129.01,129.19,16588.0,129.45,129.49,129.01,129.19,16588.0
2022-07-22 12:30:00,129.18,129.25,129.0,129.0,15146.0,129.18,129.25,129.0,129.0,15146.0
2022-07-22 13:00:00,128.97,129.01,128.62,128.81,14889.0,128.97,129.01,128.62,128.81,14889.0
2022-07-22 13:30:00,128.78,128.78,128.6,128.69,12750.0,128.78,128.78,128.6,128.69,12750.0
2022-07-22 14:00:00,128.66,128.86,128.55,128.71,15145.0,128.66,128.86,128.55,128.71,15145.0
2022-07-22 14:30:00,128.69,128.74,128.51,128.71,14353.0,128.69,128.74,128.51,128.71,14353.0
2022-07-22 15:00:00,128.68,129.05,128.67,129.03,17281.0,128.68,129.05,128.67,129.03,17281.0
2022-07-22 15:30:00,129.05,129.11,128.84,128.89,70099.0,129.05,129.11,128.84,128.89,70099.0
2022-07-25 09:30:00,129.38,129.38,128.11,128.7,16832.0,129.38,129.38,128.11,128.7,16832.0
2022-07-25 10:00:00,128.68,128.85,128.39,128.53,13260.0,128.68,128.85,128.39,128.53,13260.0
2022-07-25 10:30:00,128.51,128.99,128.38,128.89,12809.0,128.51,128.99,128.38,128.89,12809.0
2022-07-25 11:00:00,128.88,128.88,128.46,128.86,16401.0,128.88,128.88,128.46,128.86,16401.0
2022-07-25 11:30:00,128.83,129.05,128.82,128.91,13488.0,128.83,129.05,128.82,128.91,13488.0
2022-07-25 12:00:00,128.88,128.88,128.35,128.43,13666.0,128.88,128.88,128.35,128.43,13666.0
2022-07-25 12:30:00,128.43,128.89,128.43,128.69,15378.0,128.43,128.89,128.43,128.69,15378.0
2022-07-25 13:00:00,128.69,128.89,128.45,128.47,16253.0,128.69,128.89,128.45,128.47,16253.0
2022-07-25 13:30:00,128.47,128.51,128.25,128.27,12112.0,128.47,128.51,128.25,128.27,12112.0
2022-07-25 14:00:00,128.25,128.25,127.94,127.94,10556.0,128.25,128.25,127.94,127.94,10556.0
2022-07-25 14:30:00,127.93,128.02,127.61,127.63,13438.0,127.93,128.02,127.61,127.63,13438.0
2022-07-25 15:00:00,127.65,127.67,127.33,127.54,14024.0,127.65,127.67,127.33,127.54,14024.0
2022-07-25 15:30:00,127.5,127.81,127.23,127.67,39590.0,127.5,127.81,127.23,127.67,39590.0
2022-07-26 09:30:00,127.68,129.18,127.31,127.65,73269.0,127.68,129.18,127.31,127.65,73269.0
2022-07-26 10:00:00,127.65,127.76,126.36,126.43,53112.0,127.65,127.76,126.36,126.43,53112.0
2022-07-26 10:30:00,126.46,126.57,125.53,125.59,38302.0,126.46,126.57,125.53,125.59,38302.0
2022-07-26 11:00:00,125.62,125.78,124.4,124.49,77437.0,125.62,125.78,124.4,124.49,77437.0
2022-07-26 11:30:00,124.57,124.7,123.92,124.05,35459.0,124.57,124.7,123.92,124.05,35459.0
2022-07-26 12:00:00,123.93,124.18,123.62,123.77,13294.0,123.93,124.18,123.62,123.77,13294.0
2022-07-26 12:30:00,123.76,123.82,123.46,123.5,21351.0,123.76,123.82,123.46,123.5,21351.0
2022-07-26 13:00:00,123.35,123.46,122.94,123.16,43143.0,123.35,123.46,122.94,123.16,43143.0
2022-07-26 13:30:00,123.11,123.26,122.92,123.18,23184.0,123.11,123.26,122.92,123.18,23184.0
2022-07-26 14:00:00,123.18,123.5,122.97,123.02,37021.0,123.18,123.5,122.97,123.02,37021.0
2022-07-26 14:30:00,123.0,123.83,122.87,123.83,30472.0,123.0,123.83,122.87,123.83,30472.0
2022-07-26 15:00:00,123.83,124.11,123.83,124.02,30205.0,123.83,124.11,123.83,124.02,30205.0
2022-07-26 15:30:00,124.05,124.2,123.78,124.05,150114.0,124.05,124.2,123.78,124.05,150114.0
2022-07-27 09:30:00,124.0,125.05,124.0,124.76,52600.0,124.0,125.05,124.0,124.76,52600.0
2022-07-27 10:00:00,124.82,125.03,124.34,124.84,18711.0,124.82,125.03,124.34,124.84,18711.0
2022-07-27 10:30:00,124.95,125.05,124.48,124.58,22036.0,124.95,125.05,124.48,124.58,22036.0
2022-07-27 11:00:00,124.6,124.75,124.47,124.68,28299.0,124.6,124.75,124.47,124.68,28299.0
2022-07-27 11:30:00,124.68,124.86,124.6,124.79,25765.0,124.68,124.86,124.6,124.79,25765.0
2022-07-27 12:00:00,124.81,125.14,124.57,125.04,15850.0,124.81,125.14,124.57,125.04,15850.0
2022-07-27 12:30:00,125.03,125.05,124.45,124.46,17065.0,125.03,125.05,124.45,124.46,17065.0
2022-07-27 13:00:00,124.47,124.75,124.47,124.75,19068.0,124.47,124.75,124.47,124.75,19068.0
2022-07-27 13:30:00,124.74,124.82,124.42,124.51,22595.0,124.74,124.82,124.42,124.51,22595.0
2022-07-27 14:00:00,124.57,124.95,124.5,124.74,25220.0,124.57,124.95,124.5,124.74,25220.0
2022-07-27 14:30:00,124.68,126.03,124.64,125.58,36606.0,124.68,126.03,124.64,125.58,36606.0
2022-07-27 15:00:00,125.59,125.91,125.33,125.91,90815.0,125.59,125.91,125.33,125.91,90815.0
2022-07-27 15:30:00,125.94,126.31,125.49,125.67,137911.0,125.94,126.31,125.49,125.67,137911.0
2022-07-28 09:30:00,125.68,126.13,125.16,125.31,38709.0,125.68,126.13,125.16,125.31,38709.0
2022-07-28 10:00:00,125.26,125.77,125.26,125.67,23988.0,125.26,125.77,125.26,125.67,23988.0
2022-07-28 10:30:00,125.69,126.02,125.61,125.81,21733.0,125.69,126.02,125.61,125.81,21733.0
2022-07-28 11:00:00,125.95,126.35,125.81,126.12,46736.0,125.95,126.35,125.81,126.12,46736.0
2022-07-28 11:30:00,126.15,126.35,125.94,126.05,23147.0,126.15,126.35,125.94,126.05,23147.0
2022-07-28 12:00:00,126.07,126.36,125.88,126.32,29408.0,126.07,126.36,125.88,126.32,29408.0
2022-07-28 12:30:00,126.33,126.54,126.22,126.31,30781.0,126.33,126.54,126.22,126.31,30781.0
2022-07-28 13:00:00,126.3,126.72,126.25,126.58,34257.0,126.3,126.72,126.25,126.58,34257.0
2022-07-28 13:30:00,126.59,127.32,126.59,127.3,21514.0,126.59,127.32,126.59,127.3,21514.0
2022-07-28 14:00:00,127.28,127.32,127.15,127.16,21375.0,127.28,127.32,127.15,127.16,21375.0
2022-07-28 14:30:00,127.19,127.26,126.49,126.53,41444.0,127.19,127.26,126.49,126.53,41444.0
2022-07-28 15:00:00,126.52,126.83,126.41,126.83,63406.0,126.52,126.83,126.41,126.83,63406.0
2022-07-28 15:30:00,126.85,126.86,126.03,126.12,159046.0,126.85,126.86,126.03,126.12,159046.0
2022-07-29 09:30:00,125.54,125.74,124.36,125.08,91434.0,125.54,125.74,124.36,125.08,91434.0
2022-07-29 10:00:00,125.13,126.19,125.06,126.07,113646.0,125.13,126.19,125.06,126.07,113646.0
2022-07-29 10:30:00,126.03,126.15,125.76,125.77,41430.0,126.03,126.15,125.76,125.77,41430.0
2022-07-29 11:00:00,125.76,125.81,125.26,125.38,49658.0,125.76,125.81,125.26,125.38,49658.0
2022-07-29 11:30:00,125.38,125.38,124.96,124.96,22181.0,125.38,125.38,124.96,124.96,22181.0
2022-07-29 12:00:00,124.95,124.96,124.4,124.91,48807.0,124.95,124.96,124.4,124.91,48807.0
2022-07-29 12:30:00,124.94,125.09,124.79,125.06,18865.0,124.94,125.09,124.79,125.06,18865.0
2022-07-29 13:00:00,125.08,125.14,124.61,124.65,27455.0,125.08,125.14,124.61,124.65,27455.0
2022-07-29 13:30:00,124.68,124.69,124.16,124.2,86907.0,124.68,124.69,124.16,124.2,86907.0
2022-07-29 14:00:00,124.22,124.35,123.96,124.04,87717.0,124.22,124.35,123.96,124.04,87717.0
2022-07-29 14:30:00,124.05,124.88,123.93,124.47,130874.0,124.05,124.88,123.93,124.47,130874.0
2022-07-29 15:00:00,124.46,124.51,124.14,124.35,96821.0,124.46,124.51,124.14,124.35,96821.0
2022-07-29 15:30:00,124.38,125.32,124.21,124.71,266743.0,124.38,125.32,124.21,124.71,266743.0
2022-08-01 09:30:00,119.14,120.14,117.09,119.12,507270.0,119.14,120.14,117.09,119.12,507270.0
2022-08-01 10:00:00,119.16,120.37,118.2,118.36,184159.0,119.16,120.37,118.2,118.36,184159.0
2022-08-01 10:30:00,118.37,119.3,117.65,118.76,108738.0,118.37,119.3,117.65,118.76,108738.0
2022-08-01 11:00:00,118.76,119.74,118.51,119.36,77440.0,118.76,119.74,118.51,119.36,77440.0
2022-08-01 11:30:00,119.4,119.65,118.98,118.98,111154.0,119.4,119.65,118.98,118.98,111154.0
2022-08-01 12:00:00,118.97,119.21,118.79,119.05,59646.0,118.97,119.21,118.79,119.05,59646.0
2022-08-01 12:30:00,119.07,119.3,118.79,118.95,40957.0,119.07,119.3,118.79,118.95,40957.0
2022-08-01 13:00:00,118.96,119.3,118.7,118.99,56280.0,118.96,119.3,118.7,118.99,56280.0
2022-08-01 13:30:00,119.0,119.06,118.55,119.04,89277.0,119.0,119.06,118.55,119.04,89277.0
2022-08-01 14:00:00,119.03,119.07,118.82,118.98,42414.0,119.03,119.07,118.82,118.98,42414.0
2022-08-01 14:30:00,118.98,119.35,118.89,119.21,73455.0,118.98,119.35,118.89,119.21,73455.0
2022-08-01 15:00:00,119.19,119.3,118.9,119.0,60519.0,119.19,119.3,118.9,119.0,60519.0
2022-08-01 15:30:00,119.0,119.23,118.92,119.05,271186.0,119.0,119.23,118.92,119.05,271186.0
2022-08-02 09:30:00,118.49,119.96,118.33,118.69,98203.0,118.49,119.96,118.33,118.69,98203.0
2022-08-02 10:00:00,118.69,118.69,117.98,118.49,54562.0,118.69,118.69,117.98,118.49,54562.0
2022-08-02 10:30:00,118.55,119.22,118.35,119.09,75075.0,118.55,119.22,118.35,119.09,75075.0
2022-08-02 11:00:00,119.12,119.33,118.88,119.17,38871.0,119.12,119.33,118.88,119.17,38871.0
2022-08-02 11:30:00,119.19,119.37,118.74,118.74,18621.0,119.19,119.37,118.74,118.74,18621.0
2022-08-02 12:00:00,118.75,119.06,118.74,118.97,16218.0,118.75,119.06,118.74,118.97,16218.0
2022-08-02 12:30:00,118.95,119.59,118.93,119.53,24345.0,118.95,119.59,118.93,119.53,24345.0
2022-08-02 13:00:00,119.51,119.57,118.65,118.79,33309.0,119.51,119.57,118.65,118.79,33309.0
2022-08-02 13:30:00,118.77,118.77,118.02,118.13,61536.0,118.77,118.77,118.02,118.13,61536.0
2022-08-02 14:00:00,118.08,118.36,118.03,118.32,21070.0,118.08,118.36,118.03,118.32,21070.0
2022-08-02 14:30:00,118.3,118.47,118.11,118.43,40989.0,118.3,118.47,118.11,118.43,40989.0
2022-08-02 15:00:00,118.46,118.77,118.43,118.54,47313.0,118.46,118.77,118.43,118.54,47313.0
2022-08-02 15:30:00,118.52,119.07,118.39,118.39,138015.0,118.52,119.07,118.39,118.39,138015.0
2022-08-03 09:30:00,118.83,119.16,118.07,118.14,54172.0,118.83,119.16,118.07,118.14,54172.0
2022-08-03 10:00:00,118.13,118.31,117.67,117.81,49565.0,118.13,118.31,117.67,117.81,49565.0
2022-08-03 10:30:00,117.79,118.15,117.49,118.15,55557.0,117.79,118.15,117.49,118.15,55557.0
2022-08-03 11:00:00,118.27,118.53,118.23,118.45,40631.0,118.27,118.53,118.23,118.45,40631.0
2022-08-03 11:30:00,118.44,119.02,118.42,118.9,50639.0,118.44,119.02,118.42,118.9,50639.0
2022-08-03 12:00:00,118.89,119.18,118.78,118.97,54659.0,118.89,119.18,118.78,118.97,54659.0
2022-08-03 12:30:00,118.98,119.11,118.54,118.8,37343.0,118.98,119.11,118.54,118.8,37343.0
2022-08-03 13:00:00,118.83,118.86,118.61,118.75,25165.0,118.83,118.86,118.61,118.75,25165.0
2022-08-03 13:30:00,118.77,118.87,118.55,118.6,21030.0,118.77,118.87,118.55,118.6,21030.0
2022-08-03 14:00:00,118.59,118.68,118.41,118.46,32236.0,118.59,118.68,118.41,118.46,32236.0
2022-08-03 14:30:00,118.49,118.65,118.11,118.17,32154.0,118.49,118.65,118.11,118.17,32154.0
2022-08-03 15:00:00,118.17,118.29,118.0,118.1,54686.0,118.17,118.29,118.0,118.1,54686.0
2022-08-03 15:30:00,118.11,118.57,117.85,117.9,134839.0,118.11,118.57,117.85,117.9,134839.0
2022-08-04 09:30:00,117.79,118.3,116.51,116.75,92486.0,117.79,118.3,116.51,116.75,92486.0
2022-08-04 10:00:00,116.74,116.94,116.44,116.74,48614.0,116.74,116.94,116.44,116.74,48614.0
2022-08-04 10:30:00,116.78,117.5,116.6,117.45,40989.0,116.78,117.5,116.6,117.45,40989.0
2022-08-04 11:00:00,117.44,117.9,117.33,117.85,94819.0,117.44,117.9,117.33,117.85,94819.0
2022-08-04 11:30:00,117.85,118.33,117.7,118.24,57739.0,117.85,118.33,117.7,118.24,57739.0
2022-08-04 12:00:00,118.25,118.55,118.11,118.47,20567.0,118.25,118.55,118.11,118.47,20567.0
2022-08-04 12:30:00,118.53,118.54,118.25,118.34,28417.0,118.53,118.54,118.25,118.34,28417.0
2022-08-04 13:00:00,118.36,118.52,118.26,118.29,23292.0,118.36,118.52,118.26,118.29,23292.0
2022-08-04 13:30:00,118.26,118.61,118.18,118.49,18903.0,118.26,118.61,118.18,118.49,18903.0
2022-08-04 14:00:00,118.48,118.69,118.47,118.62,20959.0,118.48,118.69,118.47,118.62,20959.0
2022-08-04 14:30:00,118.64,118.73,118.41,118.48,23592.0,118.64,118.73,118.41,118.48,23592.0
2022-08-04 15:00:00,118.46,118.78,118.45,118.6,29583.0,118.46,118.78,118.45,118.6,29583.0
2022-08-04 15:30:00,118.58,118.87,118.51,118.83,94979.0,118.58,118.87,118.51,118.83,94979.0
2022-08-05 09:30:00,117.94,118.52,117.58,117.87,49131.0,117.94,118.52,117.58,117.87,49131.0
2022-08-05 10:00:00,117.84,118.16,117.57,118.01,30293.0,117.84,118.16,117.57,118.01,30293.0
2022-08-05 10:30:00,118.05,118.19,117.64,117.75,34387.0,118.05,118.19,117.64,117.75,34387.0
2022-08-05 11:00:00,117.79,117.85,117.55,117.59,43646.0,117.79,117.85,117.55,117.59,43646.0
2022-08-05 11:30:00,117.56,117.84,117.37,117.84,28959.0,117.56,117.84,117.37,117.84,28959.0
2022-08-05 12:00:00,117.85,118.21,117.81,118.19,35254.0,117.85,118.21,117.81,118.19,35254.0
2022-08-05 12:30:00,118.19,118.72,118.11,118.64,19577.0,118.19,118.72,118.11,118.64,19577.0
2022-08-05 13:00:00,118.64,118.78,118.55,118.56,21859.0,118.64,118.78,118.55,118.56,21859.0
2022-08-05 13:30:00,118.57,118.82,118.53,118.67,22927.0,118.57,118.82,118.53,118.67,22927.0
2022-08-05 14:00:00,118.64,118.72,118.57,118.58,24981.0,118.64,118.72,118.57,118.58,24981.0
2022-08-05 14:30:00,118.56,118.66,118.45,118.59,26460.0,118.56,118.66,118.45,118.59,26460.0
2022-08-05 15:00:00,118.62,118.84,118.61,118.74,31679.0,118.62,118.84,118.61,118.74,31679.0
2022-08-05 15:30:00,118.74,119.4,118.73,119.36,101247.0,118.74,119.4,118.73,119.36,101247.0
2022-08-08 09:30:00,119.31,119.72,118.56,119.48,48523.0,119.31,119.72,118.56,119.48,48523.0
2022-08-08 10:00:00,119.56,120.21,119.45,119.76,64137.0,119.56,120.21,119.45,119.76,64137.0
2022-08-08 10:30:00,119.7,120.01,119.7,119.92,42186.0,119.7,120.01,119.7,119.92,42186.0
2022-08-08 11:00:00,119.95,120.14,119.66,119.73,26446.0,119.95,120.14,119.66,119.73,26446.0
2022-08-08 11:30:00,119.73,119.81,119.35,119.76,56285.0,119.73,119.81,119.35,119.76,56285.0
2022-08-08 12:00:00,119.83,119.9,119.67,119.85,37214.0,119.83,119.9,119.67,119.85,37214.0
2022-08-08 12:30:00,119.81,120.07,119.81,120.03,35170.0,119.81,120.07,119.81,120.03,35170.0
2022-08-08 13:00:00,120.04,120.44,119.97,120.13,28372.0,120.04,120.44,119.97,120.13,28372.0
2022-08-08 13:30:00,120.1,120.22,119.95,120.22,23316.0,120.1,120.22,119.95,120.22,23316.0
2022-08-08 14:00:00,120.19,120.19,119.55,119.55,30844.0,120.19,120.19,119.55,119.55,30844.0
2022-08-08 14:30:00,119.58,119.62,119.34,119.4,63633.0,119.58,119.62,119.34,119.4,63633.0
2022-08-08 15:00:00,119.42,119.78,119.4,119.67,54358.0,119.42,119.78,119.4,119.67,54358.0
2022-08-08 15:30:00,119.68,120.47,119.61,120.27,155511.0,119.68,120.47,119.61,120.27,155511.0
2022-08-09 09:30:00,120.32,120.92,119.53,119.67,41000.0,120.32,120.92,119.53,119.67,41000.0
2022-08-09 10:00:00,119.63,120.02,119.5,119.85,29197.0,119.63,120.02,119.5,119.85,29197.0
2022-08-09 10:30:00,119.85,119.85,119.46,119.5,30113.0,119.85,119.85,119.46,119.5,30113.0
2022-08-09 11:00:00,119.52,119.6,119.03,119.49,33086.0,119.52,119.6,119.03,119.49,33086.0
2022-08-09 11:30:00,119.5,119.61,119.37,119.37,18588.0,119.5,119.61,119.37,119.37,18588.0
2022-08-09 12:00:00,119.35,119.49,119.16,119.18,22998.0,119.35,119.49,119.16,119.18,22998.0
2022-08-09 12:30:00,119.16,119.18,118.86,118.96,34733.0,119.16,119.18,118.86,118.96,34733.0
2022-08-09 13:00:00,118.95,119.0,118.7,118.72,17150.0,118.95,119.0,118.7,118.72,17150.0
2022-08-09 13:30:00,118.78,119.05,118.71,118.95,15576.0,118.78,119.05,118.71,118.95,15576.0
2022-08-09 14:00:00,118.95,119.16,118.91,119.03,31246.0,118.95,119.16,118.91,119.03,31246.0
2022-08-09 14:30:00,119.04,119.19,118.94,119.07,30182.0,119.04,119.19,118.94,119.07,30182.0
2022-08-09 15:00:00,119.06,119.21,118.96,119.05,32448.0,119.06,119.21,118.96,119.05,32448.0
2022-08-09 15:30:00,119.07,119.15,118.91,119.02,97862.0,119.07,119.15,118.91,119.02,97862.0
2022-08-10 09:30:00,120.06,120.85,119.84,120.67,37979.0,120.06,120.85,119.84,120.67,37979.0
2022-08-10 10:00:00,120.61,120.84,120.33,120.63,22203.0,120.61,120.84,120.33,120.63,22203.0
2022-08-10 10:30:00,120.69,121.48,120.68,121.39,27922.0,120.69,121.48,120.68,121.39,27922.0
2022-08-10 11:00:00,121.46,121.6,121.25,121.46,29277.0,121.46,121.6,121.25,121.46,29277.0
2022-08-10 11:30:00,121.35,121.76,121.31,121.75,34526.0,121.35,121.76,121.31,121.75,34526.0
2022-08-10 12:00:00,121.75,122.34,121.69,122.31,50978.0,121.75,122.34,121.69,122.31,50978.0
2022-08-10 12:30:00,122.31,122.34,122.08,122.16,47038.0,122.31,122.34,122.08,122.16,47038.0
2022-08-10 13:00:00,122.15,122.6,122.01,122.29,44641.0,122.15,122.6,122.01,122.29,44641.0
2022-08-10 13:30:00,122.32,122.57,122.13,122.55,30688.0,122.32,122.57,122.13,122.55,30688.0
2022-08-10 14:00:00,122.52,122.53,122.24,122.29,33264.0,122.52,122.53,122.24,122.29,33264.0
2022-08-10 14:30:00,122.29,122.37,122.04,122.06,20513.0,122.29,122.37,122.04,122.06,20513.0
2022-08-10 15:00:00,122.05,122.18,121.97,122.18,52917.0,122.05,122.18,121.97,122.18,52917.0
2022-08-10 15:30:00,122.17,122.53,122.08,122.52,213509.0,122.17,122.53,122.08,122.52,213509.0
2022-08-11 09:30:00,123.0,123.27,122.22,122.35,50577.0,123.0,123.27,122.22,122.35,50577.0
2022-08-11 10:00:00,122.38,122.75,122.34,122.59,43914.0,122.38,122.75,122.34,122.59,43914.0
2022-08-11 10:30:00,122.59,122.76,122.38,122.44,39722.0,122.59,122.76,122.38,122.44,39722.0
2022-08-11 11:00:00,122.44,122.5,122.3,122.46,72887.0,122.44,122.5,122.3,122.46,72887.0
2022-08-11 11:30:00,122.45,122.49,121.72,121.76,26457.0,122.45,122.49,121.72,121.76,26457.0
2022-08-11 12:00:00,121.71,121.72,121.36,121.5,40147.0,121.71,121.72,121.36,121.5,40147.0
2022-08-11 12:30:00,121.54,121.6,121.42,121.53,20788.0,121.54,121.6,121.42,121.53,20788.0
2022-08-11 13:00:00,121.54,121.64,121.43,121.58,23581.0,121.54,121.64,121.43,121.58,23581.0
2022-08-11 13:30:00,121.54,121.61,121.41,121.49,20143.0,121.54,121.61,121.41,121.49,20143.0
2022-08-11 14:00:00,121.5,121.54,120.99,121.16,55531.0,121.5,121.54,120.99,121.16,55531.0
2022-08-11 14:30:00,121.15,121.19,120.57,120.67,21700.0,121.15,121.19,120.57,120.67,21700.0
2022-08-11 15:00:00,120.64,120.76,120.46,120.66,35313.0,120.64,120.76,120.46,120.66,35313.0
2022-08-11 15:30:00,120.67,120.96,120.67,120.89,123377.0,120.67,120.96,120.67,120.89,123377.0
2022-08-12 09:30:00,121.28,122.78,121.18,122.55,30906.0,121.28,122.78,121.18,122.55,30906.0
2022-08-12 10:00:00,122.55,122.63,121.78,122.25,18423.0,122.55,122.63,121.78,122.25,18423.0
2022-08-12 10:30:00,122.21,122.48,122.18,122.33,13653.0,122.21,122.48,122.18,122.33,13653.0
2022-08-12 11:00:00,122.43,122.67,122.41,122.54,14531.0,122.43,122.67,122.41,122.54,14531.0
2022-08-12 11:30:00,122.54,122.69,122.23,122.23,10786.0,122.54,122.69,122.23,122.23,10786.0
2022-08-12 12:00:00,122.26,122.35,122.16,122.29,14003.0,122.26,122.35,122.16,122.29,14003.0
2022-08-12 12:30:00,122.3,122.36,122.29,122.34,9184.0,122.3,122.36,122.29,122.34,9184.0
2022-08-12 13:00:00,122.33,122.36,122.31,122.34,10770.0,122.33,122.36,122.31,122.34,10770.0
2022-08-12 13:30:00,122.36,122.49,122.31,122.41,8897.0,122.36,122.49,122.31,122.41,8897.0
2022-08-12 14:00:00,122.46,122.7,122.45,122.68,8347.0,122.46,122.7,122.45,122.68,8347.0
2022-08-12 14:30:00,122.71,122.93,122.7,122.92,11649.0,122.71,122.93,122.7,122.92,11649.0
2022-08-12 15:00:00,122.94,123.03,122.88,122.9,16640.0,122.94,123.03,122.88,122.9,16640.0
2022-08-12 15:30:00,122.92,122.97,122.73,122.88,72536.0,122.92,122.97,122.73,122.88,72536.0
2022-08-15 09:30:00,122.48,123.18,122.2,123.1,20236.0,122.48,123.18,122.2,123.1,20236.0
2022-08-15 10:00:00,123.1,123.33,122.81,123.08,49565.0,123.1,123.33,122.81,123.08,49565.0
2022-08-15 10:30:00,123.07,123.1,122.76,122.8,13184.0,123.07,123.1,122.76,122.8,13184.0
2022-08-15 11:00:00,122.81,122.94,122.59,122.74,9766.0,122.81,122.94,122.59,122.74,9766.0
2022-08-15 11:30:00,122.74,123.03,122.72,122.97,10456.0,122.74,123.03,122.72,122.97,10456.0
2022-08-15 12:00:00,122.94,123.29,122.94,123.25,9444.0,122.94,123.29,122.94,123.25,9444.0
2022-08-15 12:30:00,123.27,123.38,123.23,123.34,14076.0,123.27,123.38,123.23,123.34,14076.0
2022-08-15 13:00:00,123.32,123.44,123.23,123.43,9886.0,123.32,123.44,123.23,123.43,9886.0
2022-08-15 13:30:00,123.42,123.52,123.28,123.5,10017.0,123.42,123.52,123.28,123.5,10017.0
2022-08-15 14:00:00,123.48,123.53,123.32,123.52,12112.0,123.48,123.53,123.32,123.52,12112.0
2022-08-15 14:30:00,123.52,123.62,123.48,123.54,11905.0,123.52,123.62,123.48,123.54,11905.0
2022-08-15 15:00:00,123.56,123.58,123.2,123.28,16559.0,123.56,123.58,123.2,123.28,16559.0
2022-08-15 15:30:00,123.28,123.39,122.58,122.6,109965.0,123.28,123.39,122.58,122.6,109965.0
2022-08-16 09:30:00,122.4,123.53,122.23,123.31,48114.0,122.4,123.53,122.23,123.31,48114.0
2022-08-16 10:00:00,123.38,123.71,123.16,123.7,37865.0,123.38,123.71,123.16,123.7,37865.0
2022-08-16 10:30:00,123.65,123.65,123.22,123.53,50523.0,123.65,123.65,123.22,123.53,50523.0
2022-08-16 11:00:00,123.49,123.71,123.46,123.68,19021.0,123.49,123.71,123.46,123.68,19021.0
2022-08-16 11:30:00,123.66,123.94,123.66,123.86,18345.0,123.66,123.94,123.66,123.86,18345.0
2022-08-16 12:00:00,123.91,124.01,123.78,123.92,12208.0,123.91,124.01,123.78,123.92,12208.0
2022-08-16 12:30:00,123.88,124.1,123.87,124.05,17481.0,123.88,124.1,123.87,124.05,17481.0
2022-08-16 13:00:00,124.05,124.11,123.92,124.05,12871.0,124.05,124.11,123.92,124.05,12871.0
2022-08-16 13:30:00,124.08,124.69,124.04,124.68,33429.0,124.08,124.69,124.04,124.68,33429.0
2022-08-16 14:00:00,124.68,125.05,124.65,124.88,37885.0,124.68,125.05,124.65,124.88,37885.0
2022-08-16 14:30:00,124.89,124.97,124.55,124.92,55284.0,124.89,124.97,124.55,124.92,55284.0
2022-08-16 15:00:00,124.87,125.43,124.77,125.35,74585.0,124.87,125.43,124.77,125.35,74585.0
2022-08-16 15:30:00,125.36,126.01,125.33,125.85,221337.0,125.36,126.01,125.33,125.85,221337.0
2022-08-17 09:30:00,125.05,125.67,124.07,124.16,36574.0,125.05,125.67,124.07,124.16,36574.0
2022-08-17 10:00:00,124.29,124.61,124.08,124.52,25819.0,124.29,124.61,124.08,124.52,25819.0
2022-08-17 10:30:00,124.53,124.58,124.25,124.3,16185.0,124.53,124.58,124.25,124.3,16185.0
2022-08-17 11:00:00,124.33,124.36,124.05,124.25,21215.0,124.33,124.36,124.05,124.25,21215.0
2022-08-17 11:30:00,124.24,124.33,123.98,124.17,19741.0,124.24,124.33,123.98,124.17,19741.0
2022-08-17 12:00:00,124.18,124.18,124.02,124.11,15089.0,124.18,124.18,124.02,124.11,15089.0
2022-08-17 12:30:00,124.14,124.41,124.13,124.41,10168.0,124.14,124.41,124.13,124.41,10168.0
2022-08-17 13:00:00,124.42,124.42,124.13,124.27,10562.0,124.42,124.42,124.13,124.27,10562.0
2022-08-17 13:30:00,124.27,124.34,124.16,124.25,11055.0,124.27,124.34,124.16,124.25,11055.0
2022-08-17 14:00:00,124.28,125.06,124.18,125.0,21289.0,124.28,125.06,124.18,125.0,21289.0
2022-08-17 14:30:00,124.99,125.0,124.7,124.73,12323.0,124.99,125.0,124.7,124.73,12323.0
2022-08-17 15:00:00,124.73,124.78,123.73,123.82,32084.0,124.73,124.78,123.73,123.82,32084.0
2022-08-17 15:30:00,123.82,123.95,123.26,123.37,205905.0,123.82,123.95,123.26,123.37,205905.0
2022-08-18 09:30:00,123.37,123.98,123.0,123.98,43137.0,123.37,123.98,123.0,123.98,43137.0
2022-08-18 10:00:00,123.94,124.7,123.91,124.52,30794.0,123.94,124.7,123.91,124.52,30794.0
2022-08-18 10:30:00,124.5,125.36,124.5,125.26,30653.0,124.5,125.36,124.5,125.26,30653.0
2022-08-18 11:00:00,125.28,125.64,125.14,125.54,23601.0,125.28,125.64,125.14,125.54,23601.0
2022-08-18 11:30:00,125.54,125.83,125.54,125.69,17852.0,125.54,125.83,125.54,125.69,17852.0
2022-08-18 12:00:00,125.64,125.79,124.85,124.87,16170.0,125.64,125.79,124.85,124.87,16170.0
2022-08-18 12:30:00,124.85,125.04,124.57,124.97,17412.0,124.85,125.04,124.57,124.97,17412.0
2022-08-18 13:00:00,124.92,125.08,124.77,125.01,13376.0,124.92,125.08,124.77,125.01,13376.0
2022-08-18 13:30:00,124.99,125.08,124.75,124.77,10165.0,124.99,125.08,124.75,124.77,10165.0
2022-08-18 14:00:00,124.78,124.92,124.67,124.83,21626.0,124.78,124.92,124.67,124.83,21626.0
2022-08-18 14:30:00,124.81,124.87,124.73,124.82,15374.0,124.81,124.87,124.73,124.82,15374.0
2022-08-18 15:00:00,124.8,125.03,124.76,124.92,11791.0,124.8,125.03,124.76,124.92,11791.0
2022-08-18 15:30:00,124.93,124.97,124.6,124.6,53281.0,124.93,124.97,124.6,124.6,53281.0
2022-08-19 09:30:00,124.2,124.2,123.01,123.01,42944.0,124.2,124.2,123.01,123.01,42944.0
2022-08-19 10:00:00,123.01,123.36,123.0,123.36,20050.0,123.01,123.36,123.0,123.36,20050.0
2022-08-19 10:30:00,123.36,123.5,123.16,123.17,15270.0,123.36,123.5,123.16,123.17,15270.0
2022-08-19 11:00:00,123.2,123.23,123.01,123.06,17421.0,123.2,123.23,123.01,123.06,17421.0
2022-08-19 11:30:00,123.05,123.12,122.87,122.97,20965.0,123.05,123.12,122.87,122.97,20965.0
2022-08-19 12:00:00,122.97,123.37,122.88,123.36,11072.0,122.97,123.37,122.88,123.36,11072.0
2022-08-19 12:30:00,123.38,123.68,123.33,123.6,10290.0,123.38,123.68,123.33,123.6,10290.0
2022-08-19 13:00:00,123.6,123.6,123.3,123.38,11857.0,123.6,123.6,123.3,123.38,11857.0
2022-08-19 13:30:00,123.37,123.56,123.22,123.52,13536.0,123.37,123.56,123.22,123.52,13536.0
2022-08-19 14:00:00,123.5,123.63,123.49,123.55,14580.0,123.5,123.63,123.49,123.55,14580.0
2022-08-19 14:30:00,123.5,123.62,123.5,123.57,12364.0,123.5,123.62,123.5,123.57,12364.0
2022-08-19 15:00:00,123.57,123.71,123.49,123.7,16131.0,123.57,123.71,123.49,123.7,16131.0
2022-08-19 15:30:00,123.69,123.87,123.58,123.79,71916.0,123.69,123.87,123.58,123.79,71916.0
2022-08-22 09:30:00,122.44,123.02,121.47,122.07,39158.0,122.44,123.02,121.47,122.07,39158.0
2022-08-22 10:00:00,122.04,122.32,121.8,122.06,31365.0,122.04,122.32,121.8,122.06,31365.0
2022-08-22 10:30:00,122.0,122.28,121.78,121.84,23431.0,122.0,122.28,121.78,121.84,23431.0
2022-08-22 11:00:00,121.82,122.16,121.78,122.13,21407.0,121.82,122.16,121.78,122.13,21407.0
2022-08-22 11:30:00,122.12,122.37,122.06,122.21,36588.0,122.12,122.37,122.06,122.21,36588.0
2022-08-22 12:00:00,122.18,122.42,122.02,122.24,43892.0,122.18,122.42,122.02,122.24,43892.0
2022-08-22 12:30:00,122.28,122.32,121.93,122.01,15272.0,122.28,122.32,121.93,122.01,15272.0
2022-08-22 13:00:00,122.01,122.02,121.74,121.74,18824.0,122.01,122.02,121.74,121.74,18824.0
2022-08-22 13:30:00,121.79,121.89,121.53,121.68,25053.0,121.79,121.89,121.53,121.68,25053.0
2022-08-22 14:00:00,121.63,121.86,121.55,121.86,28105.0,121.63,121.86,121.55,121.86,28105.0
2022-08-22 14:30:00,121.87,121.9,121.59,121.74,19198.0,121.87,121.9,121.59,121.74,19198.0
2022-08-22 15:00:00,121.73,121.85,121.66,121.73,31136.0,121.73,121.85,121.66,121.73,31136.0
2022-08-22 15:30:00,121.74,121.85,121.62,121.73,119845.0,121.74,121.85,121.62,121.73,119845.0
2022-08-23 09:30:00,122.06,123.05,121.66,123.0,38291.0,122.06,123.05,121.66,123.0,38291.0
2022-08-23 10:00:00,122.88,123.19,122.49,122.49,38759.0,122.88,123.19,122.49,122.49,38759.0
2022-08-23 10:30:00,122.5,122.65,122.32,122.35,30786.0,122.5,122.65,122.32,122.35,30786.0
2022-08-23 11:00:00,122.34,122.52,122.21,122.43,17798.0,122.34,122.52,122.21,122.43,17798.0
2022-08-23 11:30:00,122.44,122.65,122.39,122.55,18379.0,122.44,122.65,122.39,122.55,18379.0
2022-08-23 12:00:00,122.53,122.54,122.25,122.26,22387.0,122.53,122.54,122.25,122.26,22387.0
2022-08-23 12:30:00,122.26,122.52,122.18,122.52,13465.0,122.26,122.52,122.18,122.52,13465.0
2022-08-23 13:00:00,122.48,122.61,122.38,122.52,17468.0,122.48,122.61,122.38,122.52,17468.0
2022-08-23 13:30:00,122.58,122.64,122.28,122.32,13696.0,122.58,122.64,122.28,122.32,13696.0
2022-08-23 14:00:00,122.3,122.8,122.25,122.74,48817.0,122.3,122.8,122.25,122.74,48817.0
2022-08-23 14:30:00,122.76,122.99,122.64,122.99,60458.0,122.76,122.99,122.64,122.99,60458.0
2022-08-23 15:00:00,123.01,123.01,122.02,122.11,67125.0,123.01,123.01,122.02,122.11,67125.0
2022-08-23 15:30:00,122.11,122.14,121.67,121.94,84776.0,122.11,122.14,121.67,121.94,84776.0
2022-08-24 09:30:00,122.61,122.62,121.87,121.9,22956.0,122.61,122.62,121.87,121.9,22956.0
2022-08-24 10:00:00,121.94,122.58,121.85,122.45,30608.0,121.94,122.58,121.85,122.45,30608.0
2022-08-24 10:30:00,122.48,123.43,122.44,122.9,43847.0,122.48,123.43,122.44,122.9,43847.0
2022-08-24 11:00:00,122.9,123.15,122.87,123.11,38125.0,122.9,123.15,122.87,123.11,38125.0
2022-08-24 11:30:00,123.11,123.13,122.94,122.95,23483.0,123.11,123.13,122.94,122.95,23483.0
2022-08-24 12:00:00,122.96,123.12,122.86,123.08,27137.0,122.96,123.12,122.86,123.08,27137.0
2022-08-24 12:30:00,123.11,123.11,122.81,123.0,30253.0,123.11,123.11,122.81,123.0,30253.0
2022-08-24 13:00:00,123.0,123.02,122.89,122.94,25736.0,123.0,123.02,122.89,122.94,25736.0
2022-08-24 13:30:00,122.92,123.05,122.92,123.05,22362.0,122.92,123.05,122.92,123.05,22362.0
2022-08-24 14:00:00,123.08,123.08,122.77,122.81,19011.0,123.08,123.08,122.77,122.81,19011.0
2022-08-24 14:30:00,122.79,122.93,122.79,122.89,14260.0,122.79,122.93,122.79,122.89,14260.0
2022-08-24 15:00:00,122.91,123.01,122.82,122.83,14789.0,122.91,123.01,122.82,122.83,14789.0
2022-08-24 15:30:00,122.85,122.85,122.27,122.3,46473.0,122.85,122.85,122.27,122.3,46473.0
2022-08-25 09:30:00,122.6,122.6,122.06,122.41,33308.0,122.6,122.6,122.06,122.41,33308.0
2022-08-25 10:00:00,122.34,122.98,122.34,122.94,18119.0,122.34,122.98,122.34,122.94,18119.0
2022-08-25 10:30:00,122.91,123.12,122.63,122.71,40316.0,122.91,123.12,122.63,122.71,40316.0
2022-08-25 11:00:00,122.71,122.78,122.07,122.07,40065.0,122.71,122.78,122.07,122.07,40065.0
2022-08-25 11:30:00,122.05,122.19,121.94,122.19,26076.0,122.05,122.19,121.94,122.19,26076.0
2022-08-25 12:00:00,122.18,122.38,122.17,122.37,7666.0,122.18,122.38,122.17,122.37,7666.0
2022-08-25 12:30:00,122.38,122.43,122.03,122.15,13494.0,122.38,122.43,122.03,122.15,13494.0
2022-08-25 13:00:00,122.13,122.13,121.88,121.9,23311.0,122.13,122.13,121.88,121.9,23311.0
2022-08-25 13:30:00,121.9,121.99,121.83,121.92,11819.0,121.9,121.99,121.83,121.92,11819.0
2022-08-25 14:00:00,121.89,122.41,121.89,122.39,11547.0,121.89,122.41,121.89,122.39,11547.0
2022-08-25 14:30:00,122.39,122.45,121.9,122.02,19305.0,122.39,122.45,121.9,122.02,19305.0
2022-08-25 15:00:00,122.01,122.17,121.94,122.11,16223.0,122.01,122.17,121.94,122.11,16223.0
2022-08-25 15:30:00,122.12,122.72,122.05,122.71,49987.0,122.12,122.72,122.05,122.71,49987.0
2022-08-26 09:30:00,123.29,123.93,123.05,123.86,40796.0,123.29,123.93,123.05,123.86,40796.0
2022-08-26 10:00:00,123.85,123.9,123.0,123.18,21097.0,123.85,123.9,123.0,123.18,21097.0
2022-08-26 10:30:00,123.18,123.18,122.41,122.51,24447.0,123.18,123.18,122.41,122.51,24447.0
2022-08-26 11:00:00,122.52,122.52,121.8,121.83,29926.0,122.52,122.52,121.8,121.83,29926.0
2022-08-26 11:30:00,121.82,122.24,121.8,122.06,12296.0,121.82,122.24,121.8,122.06,12296.0
2022-08-26 12:00:00,122.06,122.06,121.8,122.01,12476.0,122.06,122.06,121.8,122.01,12476.0
2022-08-26 12:30:00,122.02,122.26,121.71,122.22,13001.0,122.02,122.26,121.71,122.22,13001.0
2022-08-26 13:00:00,122.19,122.49,122.14,122.43,10849.0,122.19,122.49,122.14,122.43,10849.0
2022-08-26 13:30:00,122.45,122.55,122.31,122.37,14454.0,122.45,122.55,122.31,122.37,14454.0
2022-08-26 14:00:00,122.36,122.38,122.19,122.29,21499.0,122.36,122.38,122.19,122.29,21499.0
2022-08-26 14:30:00,122.27,122.44,122.16,122.19,48449.0,122.27,122.44,122.16,122.19,48449.0
2022-08-26 15:00:00,122.24,122.31,121.76,121.86,21236.0,122.24,122.31,121.76,121.86,21236.0
2022-08-26 15:30:00,121.87,121.94,121.63,121.66,79064.0,121.87,121.94,121.63,121.66,79064.0
2022-08-29 09:30:00,120.36,121.69,120.06,121.02,55826.0,120.36,121.69,120.06,121.02,55826.0
2022-08-29 10:00:00,121.08,121.89,121.07,121.81,26463.0,121.08,121.89,121.07,121.81,26463.0
2022-08-29 10:30:00,121.78,121.93,121.32,121.32,35344.0,121.78,121.93,121.32,121.32,35344.0
2022-08-29 11:00:00,121.27,121.43,121.2,121.25,25197.0,121.27,121.43,121.2,121.25,25197.0
2022-08-29 11:30:00,121.26,121.69,121.26,121.65,21912.0,121.26,121.69,121.26,121.65,21912.0
2022-08-29 12:00:00,121.66,122.02,121.65,121.92,14053.0,121.66,122.02,121.65,121.92,14053.0
2022-08-29 12:30:00,121.91,122.24,121.72,122.09,12495.0,121.91,122.24,121.72,122.09,12495.0
2022-08-29 13:00:00,122.08,122.2,122.06,122.16,19139.0,122.08,122.2,122.06,122.16,19139.0
2022-08-29 13:30:00,122.15,122.48,122.15,122.33,41293.0,122.15,122.48,122.15,122.33,41293.0
2022-08-29 14:00:00,122.33,122.42,122.18,122.34,18508.0,122.33,122.42,122.18,122.34,18508.0
2022-08-29 14:30:00,122.34,122.75,122.34,122.7,27772.0,122.34,122.75,122.34,122.7,27772.0
2022-08-29 15:00:00,122.7,122.76,122.22,122.23,41557.0,122.7,122.76,122.22,122.23,41557.0
2022-08-29 15:30:00,122.23,122.46,121.95,121.99,58312.0,122.23,122.46,121.95,121.99,58312.0
2022-08-30 09:30:00,122.73,123.0,122.04,122.64,40292.0,122.73,123.0,122.04,122.64,40292.0
2022-08-30 10:00:00,122.59,122.63,121.85,121.99,27506.0,122.59,122.63,121.85,121.99,27506.0
2022-08-30 10:30:00,122.11,122.13,121.74,122.12,54746.0,122.11,122.13,121.74,122.12,54746.0
2022-08-30 11:00:00,122.25,122.59,121.97,122.53,31355.0,122.25,122.59,121.97,122.53,31355.0
2022-08-30 11:30:00,122.55,122.81,122.3,122.63,67866.0,122.55,122.81,122.3,122.63,67866.0
2022-08-30 12:00:00,122.61,122.79,121.84,121.96,58452.0,122.61,122.79,121.84,121.96,58452.0
2022-08-30 12:30:00,121.95,122.15,121.89,122.13,21111.0,121.95,122.15,121.89,122.13,21111.0
2022-08-30 13:00:00,122.1,122.12,121.83,121.9,22590.0,122.1,122.12,121.83,121.9,22590.0
2022-08-30 13:30:00,121.86,121.98,121.69,121.96,28392.0,121.86,121.98,121.69,121.96,28392.0
2022-08-30 14:00:00,121.97,122.51,121.96,122.0,24898.0,121.97,122.51,121.96,122.0,24898.0
2022-08-30 14:30:00,122.01,122.16,121.92,122.04,14648.0,122.01,122.16,121.92,122.04,14648.0
2022-08-30 15:00:00,122.06,122.62,122.03,122.54,21037.0,122.06,122.62,122.03,122.54,21037.0
2022-08-30 15:30:00,122.52,122.57,121.98,122.11,80216.0,122.52,122.57,121.98,122.11,80216.0
2022-08-31 09:30:00,123.42,124.32,123.18,123.75,48050.0,123.42,124.32,123.18,123.75,48050.0
2022-08-31 10:00:00,123.63,123.75,123.09,123.16,35297.0,123.63,123.75,123.09,123.16,35297.0
2022-08-31 10:30:00,123.1,123.22,122.37,122.47,32982.0,123.1,123.22,122.37,122.47,32982.0
2022-08-31 11:00:00,122.48,122.5,121.93,122.03,18272.0,122.48,122.5,121.93,122.03,18272.0
2022-08-31 11:30:00,121.99,122.13,121.88,122.05,15578.0,121.99,122.13,121.88,122.05,15578.0
2022-08-31 12:00:00,122.1,122.1,121.86,121.87,10404.0,122.1,122.1,121.86,121.87,10404.0
2022-08-31 12:30:00,121.94,121.99,121.74,121.76,8084.0,121.94,121.99,121.74,121.76,8084.0
2022-08-31 13:00:00,121.77,121.96,121.2,121.25,16189.0,121.77,121.96,121.2,121.25,16189.0
2022-08-31 13:30:00,121.22,121.22,120.6,120.75,14403.0,121.22,121.22,120.6,120.75,14403.0
2022-08-31 14:00:00,120.74,120.98,120.67,120.73,13983.0,120.74,120.98,120.67,120.73,13983.0
2022-08-31 14:30:00,120.7,120.81,120.51,120.74,18271.0,120.7,120.81,120.51,120.74,18271.0
2022-08-31 15:00:00,120.68,121.0,120.58,120.82,14804.0,120.68,121.0,120.58,120.82,14804.0
2022-08-31 15:30:00,120.78,121.01,120.23,120.23,88308.0,120.78,121.01,120.23,120.23,88308.0
2022-09-01 09:30:00,119.67,121.08,119.61,119.99,45179.0,119.67,121.08,119.61,119.99,45179.0
2022-09-01 10:00:00,119.94,120.0,118.88,119.26,13907.0,119.94,120.0,118.88,119.26,13907.0
2022-09-01 10:30:00,119.17,119.21,118.29,118.3,17020.0,119.17,119.21,118.29,118.3,17020.0
2022-09-01 11:00:00,118.28,118.67,118.05,118.07,17025.0,118.28,118.67,118.05,118.07,17025.0
2022-09-01 11:30:00,118.24,118.39,117.89,117.94,21306.0,118.24,118.39,117.89,117.94,21306.0
2022-09-01 12:00:00,118.07,118.21,117.99,118.15,11920.0,118.07,118.21,117.99,118.15,11920.0
2022-09-01 12:30:00,118.12,118.14,117.45,117.56,10069.0,118.12,118.14,117.45,117.56,10069.0
2022-09-01 13:00:00,117.55,118.14,117.47,118.11,26144.0,117.55,118.14,117.47,118.11,26144.0
2022-09-01 13:30:00,118.11,118.22,117.84,117.91,13118.0,118.11,118.22,117.84,117.91,13118.0
2022-09-01 14:00:00,117.97,118.55,117.74,118.4,22266.0,117.97,118.55,117.74,118.4,22266.0
2022-09-01 14:30:00,118.59,118.78,118.57,118.73,16997.0,118.59,118.78,118.57,118.73,16997.0
2022-09-01 15:00:00,118.72,119.2,118.7,118.89,28466.0,118.72,119.2,118.7,118.89,28466.0
2022-09-01 15:30:00,118.87,119.66,118.7,119.62,100664.0,118.87,119.66,118.7,119.62,100664.0
2022-09-02 09:30:00,120.18,120.46,119.67,119.82,15477.0,120.18,120.46,119.67,119.82,15477.0
2022-09-02 10:00:00,119.84,120.4,119.67,120.38,13576.0,119.84,120.4,119.67,120.38,13576.0
2022-09-02 10:30:00,120.4,120.51,120.23,120.31,16545.0,120.4,120.51,120.23,120.31,16545.0
2022-09-02 11:00:00,120.37,120.4,120.2,120.33,13221.0,120.37,120.4,120.2,120.33,13221.0
2022-09-02 11:30:00,120.39,120.44,120.16,120.24,8766.0,120.39,120.44,120.16,120.24,8766.0
2022-09-02 12:00:00,120.24,120.24,119.82,119.83,11543.0,120.24,120.24,119.82,119.83,11543.0
2022-09-02 12:30:00,119.83,119.9,119.41,119.61,147854.0,119.83,119.9,119.41,119.61,147854.0
2022-09-02 13:00:00,119.51,119.59,118.06,118.1,51704.0,119.51,119.59,118.06,118.1,51704.0
2022-09-02 13:30:00,118.09,118.3,117.96,118.0,12458.0,118.09,118.3,117.96,118.0,12458.0
2022-09-02 14:00:00,118.04,118.29,118.04,118.23,8707.0,118.04,118.29,118.04,118.23,8707.0
2022-09-02 14:30:00,118.11,118.28,117.74,117.75,8769.0,118.11,118.28,117.74,117.75,8769.0
2022-09-02 15:00:00,117.75,118.07,117.55,117.75,18854.0,117.75,118.07,117.55,117.75,18854.0
2022-09-02 15:30:00,117.71,117.71,117.19,117.66,67135.0,117.71,117.71,117.19,117.66,67135.0
2022-09-06 09:30:00,117.58,117.98,117.27,117.43,26729.0,117.58,117.98,117.27,117.43,26729.0
2022-09-06 10:00:00,117.43,117.44,116.63,117.15,33245.0,117.43,117.44,116.63,117.15,33245.0
2022-09-06 10:30:00,117.14,118.24,116.83,118.2,22282.0,117.14,118.24,116.83,118.2,22282.0
2022-09-06 11:00:00,118.14,118.57,117.68,117.76,29531.0,118.14,118.57,117.68,117.76,29531.0
2022-09-06 11:30:00,117.76,118.09,117.66,117.81,21053.0,117.76,118.09,117.66,117.81,21053.0
2022-09-06 12:00:00,117.84,117.96,117.3,117.41,39857.0,117.84,117.96,117.3,117.41,39857.0
2022-09-06 12:30:00,117.39,117.55,117.33,117.45,15640.0,117.39,117.55,117.33,117.45,15640.0
2022-09-06 13:00:00,117.42,117.42,116.96,117.01,15792.0,117.42,117.42,116.96,117.01,15792.0
2022-09-06 13:30:00,117.02,117.31,116.98,117.31,14731.0,117.02,117.31,116.98,117.31,14731.0
2022-09-06 14:00:00,117.33,117.64,117.24,117.59,15967.0,117.33,117.64,117.24,117.59,15967.0
2022-09-06 14:30:00,117.62,117.64,117.36,117.63,15451.0,117.62,117.64,117.36,117.63,15451.0
2022-09-06 15:00:00,117.64,118.13,117.6,118.13,24492.0,117.64,118.13,117.6,118.13,24492.0
2022-09-06 15:30:00,118.11,118.39,117.81,118.21,102665.0,118.11,118.39,117.81,118.21,102665.0
2022-09-07 09:30:00,118.11,118.26,117.71,117.96,21136.0,118.11,118.26,117.71,117.96,21136.0
2022-09-07 10:00:00,117.97,118.08,117.56,117.86,20392.0,117.97,118.08,117.56,117.86,20392.0
2022-09-07 10:30:00,117.9,118.04,117.72,117.73,12755.0,117.9,118.04,117.72,117.73,12755.0
2022-09-07 11:00:00,117.78,118.62,117.71,118.2,14061.0,117.78,118.62,117.71,118.2,14061.0
2022-09-07 11:30:00,118.26,118.48,118.13,118.4,7255.0,118.26,118.48,118.13,118.4,7255.0
2022-09-07 12:00:00,118.41,118.6,118.26,118.53,7143.0,118.41,118.6,118.26,118.53,7143.0
2022-09-07 12:30:00,118.54,119.0,118.49,118.86,7384.0,118.54,119.0,118.49,118.86,7384.0
2022-09-07 13:00:00,118.93,119.12,118.87,119.04,8531.0,118.93,119.12,118.87,119.04,8531.0
2022-09-07 13:30:00,119.01,119.57,119.01,119.52,14016.0,119.01,119.57,119.01,119.52,14016.0
2022-09-07 14:00:00,119.57,120.09,119.56,120.09,18509.0,119.57,120.09,119.56,120.09,18509.0
2022-09-07 14:30:00,120.08,120.24,119.99,120.16,13730.0,120.08,120.24,119.99,120.16,13730.0
2022-09-07 15:00:00,120.16,120.3,119.98,120.1,18809.0,120.16,120.3,119.98,120.1,18809.0
2022-09-07 15:30:00,120.09,120.11,119.71,119.82,53230.0,120.09,120.11,119.71,119.82,53230.0
2022-09-08 09:30:00,119.6,120.43,119.35,120.13,43358.0,119.6,120.43,119.35,120.13,43358.0
2022-09-08 10:00:00,120.13,120.13,119.18,119.43,12920.0,120.13,120.13,119.18,119.43,12920.0
2022-09-08 10:30:00,119.42,120.1,119.42,119.83,13484.0,119.42,120.1,119.42,119.83,13484.0
2022-09-08 11:00:00,119.97,120.69,119.94,119.99,21947.0,119.97,120.69,119.94,119.99,21947.0
2022-09-08 11:30:00,120.0,120.14,119.83,119.84,11187.0,120.0,120.14,119.83,119.84,11187.0
2022-09-08 12:00:00,119.81,119.81,119.06,119.11,34887.0,119.81,119.81,119.06,119.11,34887.0
2022-09-08 12:30:00,119.07,119.7,118.87,119.65,17989.0,119.07,119.7,118.87,119.65,17989.0
2022-09-08 13:00:00,119.58,119.79,119.51,119.71,8007.0,119.58,119.79,119.51,119.71,8007.0
2022-09-08 13:30:00,119.73,119.75,119.47,119.68,9201.0,119.73,119.75,119.47,119.68,9201.0
2022-09-08 14:00:00,119.67,119.72,119.37,119.39,10478.0,119.67,119.72,119.37,119.39,10478.0
2022-09-08 14:30:00,119.42,119.75,119.42,119.48,9986.0,119.42,119.75,119.42,119.48,9986.0
2022-09-08 15:00:00,119.46,119.7,119.42,119.64,9856.0,119.46,119.7,119.42,119.64,9856.0
2022-09-08 15:30:00,119.63,119.99,119.31,119.94,38903.0,119.63,119.99,119.31,119.94,38903.0
2022-09-09 09:30:00,120.32,120.99,119.84,120.63,25202.0,120.32,120.99,119.84,120.63,25202.0
2022-09-09 10:00:00,120.69,121.48,120.69,121.48,24754.0,120.69,121.48,120.69,121.48,24754.0
2022-09-09 10:30:00,121.5,121.63,121.38,121.63,10372.0,121.5,121.63,121.38,121.63,10372.0
2022-09-09 11:00:00,121.67,121.72,121.47,121.51,14832.0,121.67,121.72,121.47,121.51,14832.0
2022-09-09 11:30:00,121.51,121.54,121.27,121.52,21046.0,121.51,121.54,121.27,121.52,21046.0
2022-09-09 12:00:00,121.54,121.62,120.95,120.98,94466.0,121.54,121.62,120.95,120.98,94466.0
2022-09-09 12:30:00,120.98,121.64,120.91,121.46,94717.0,120.98,121.64,120.91,121.46,94717.0
2022-09-09 13:00:00,121.45,121.67,121.29,121.3,7512.0,121.45,121.67,121.29,121.3,7512.0
2022-09-09 13:30:00,121.31,121.5,121.31,121.34,8326.0,121.31,121.5,121.31,121.34,8326.0
2022-09-09 14:00:00,121.33,121.47,121.12,121.45,12440.0,121.33,121.47,121.12,121.45,12440.0
2022-09-09 14:30:00,121.43,121.55,121.29,121.55,12725.0,121.43,121.55,121.29,121.55,12725.0
2022-09-09 15:00:00,121.56,121.78,121.53,121.61,12119.0,121.56,121.78,121.53,121.61,12119.0
2022-09-09 15:30:00,121.59,121.89,121.4,121.67,92027.0,121.59,121.89,121.4,121.67,92027.0
2022-09-12 09:30:00,121.99,123.35,121.98,123.33,27521.0,121.99,123.35,121.98,123.33,27521.0
2022-09-12 10:00:00,123.31,123.31,122.78,123.09,14558.0,123.31,123.31,122.78,123.09,14558.0
2022-09-12 10:30:00,123.13,123.36,122.66,122.84,13315.0,123.13,123.36,122.66,122.84,13315.0
2022-09-12 11:00:00,122.86,122.86,122.22,122.68,18085.0,122.86,122.86,122.22,122.68,18085.0
2022-09-12 11:30:00,122.67,122.94,122.31,122.4,17762.0,122.67,122.94,122.31,122.4,17762.0
2022-09-12 12:00:00,122.38,122.51,122.21,122.46,13123.0,122.38,122.51,122.21,122.46,13123.0
2022-09-12 12:30:00,122.45,123.03,122.45,122.86,14067.0,122.45,123.03,122.45,122.86,14067.0
2022-09-12 13:00:00,122.91,123.35,122.84,123.35,12533.0,122.91,123.35,122.84,123.35,12533.0
2022-09-12 13:30:00,123.36,123.54,123.19,123.25,14316.0,123.36,123.54,123.19,123.25,14316.0
2022-09-12 14:00:00,123.23,123.31,123.05,123.11,22600.0,123.23,123.31,123.05,123.11,22600.0
2022-09-12 14:30:00,123.13,123.54,123.08,123.41,18682.0,123.13,123.54,123.08,123.41,18682.0
2022-09-12 15:00:00,123.43,123.47,123.2,123.28,10758.0,123.43,123.47,123.2,123.28,10758.0
2022-09-12 15:30:00,123.26,123.84,123.17,123.67,83641.0,123.26,123.84,123.17,123.67,83641.0
2022-09-13 09:30:00,122.07,122.3,121.39,122.01,15343.0,122.07,122.3,121.39,122.01,15343.0
2022-09-13 10:00:00,122.0,122.96,121.97,122.81,26477.0,122.0,122.96,121.97,122.81,26477.0
2022-09-13 10:30:00,122.81,123.08,122.48,122.57,22528.0,122.81,123.08,122.48,122.57,22528.0
2022-09-13 11:00:00,122.54,122.89,122.26,122.33,22148.0,122.54,122.89,122.26,122.33,22148.0
2022-09-13 11:30:00,122.33,122.39,122.09,122.11,12757.0,122.33,122.39,122.09,122.11,12757.0
2022-09-13 12:00:00,122.05,122.39,121.99,122.03,23458.0,122.05,122.39,121.99,122.03,23458.0
2022-09-13 12:30:00,121.95,122.32,121.95,122.32,7700.0,121.95,122.32,121.95,122.32,7700.0
2022-09-13 13:00:00,122.29,122.56,122.29,122.54,6100.0,122.29,122.56,122.29,122.54,6100.0
2022-09-13 13:30:00,122.51,122.51,122.0,122.02,10861.0,122.51,122.51,122.0,122.02,10861.0
2022-09-13 14:00:00,121.97,121.97,121.36,121.37,9103.0,121.97,121.97,121.36,121.37,9103.0
2022-09-13 14:30:00,121.39,121.4,121.02,121.1,8869.0,121.39,121.4,121.02,121.1,8869.0
2022-09-13 15:00:00,121.09,121.54,121.04,121.45,23456.0,121.09,121.54,121.04,121.45,23456.0
2022-09-13 15:30:00,121.44,121.68,120.99,121.48,126364.0,121.44,121.68,120.99,121.48,126364.0
2022-09-14 09:30:00,121.56,122.3,120.88,121.09,22790.0,121.56,122.3,120.88,121.09,22790.0
2022-09-14 10:00:00,121.04,121.45,120.92,120.93,13508.0,121.04,121.45,120.92,120.93,13508.0
2022-09-14 10:30:00,120.93,121.54,120.81,121.18,15396.0,120.93,121.54,120.81,121.18,15396.0
2022-09-14 11:00:00,121.24,121.24,120.27,120.42,20625.0,121.24,121.24,120.27,120.42,20625.0
2022-09-14 11:30:00,120.45,120.48,120.09,120.09,11419.0,120.45,120.48,120.09,120.09,11419.0
2022-09-14 12:00:00,120.08,120.08,119.8,119.84,10063.0,120.08,120.08,119.8,119.84,10063.0
2022-09-14 12:30:00,119.87,120.56,119.87,120.33,14624.0,119.87,120.56,119.87,120.33,14624.0
2022-09-14 13:00:00,120.37,120.37,119.83,119.93,19464.0,120.37,120.37,119.83,119.93,19464.0
2022-09-14 13:30:00,119.91,119.91,119.07,119.13,21517.0,119.91,119.91,119.07,119.13,21517.0
2022-09-14 14:00:00,119.16,119.37,119.0,119.32,25295.0,119.16,119.37,119.0,119.32,25295.0
2022-09-14 14:30:00,119.34,119.43,118.76,118.87,35996.0,119.34,119.43,118.76,118.87,35996.0
2022-09-14 15:00:00,118.88,119.44,118.87,119.39,39436.0,118.88,119.44,118.87,119.39,39436.0
2022-09-14 15:30:00,119.41,119.93,119.15,119.85,171147.0,119.41,119.93,119.15,119.85,171147.0
2022-09-15 09:30:00,118.83,119.12,118.0,118.98,35658.0,118.83,119.12,118.0,118.98,35658.0
2022-09-15 10:00:00,118.98,119.08,117.7,117.77,28761.0,118.98,119.08,117.7,117.77,28761.0
2022-09-15 10:30:00,117.82,118.19,117.45,117.9,79954.0,117.82,118.19,117.45,117.9,79954.0
2022-09-15 11:00:00,117.86,118.41,117.81,118.38,58269.0,117.86,118.41,117.81,118.38,58269.0
2022-09-15 11:30:00,118.4,118.5,118.22,118.4,83554.0,118.4,118.5,118.22,118.4,83554.0
2022-09-15 12:00:00,118.41,118.75,118.36,118.75,23840.0,118.41,118.75,118.36,118.75,23840.0
2022-09-15 12:30:00,118.75,118.95,118.69,118.86,16262.0,118.75,118.95,118.69,118.86,16262.0
2022-09-15 13:00:00,118.89,119.24,118.89,119.23,13034.0,118.89,119.24,118.89,119.23,13034.0
2022-09-15 13:30:00,119.23,119.3,119.09,119.18,10951.0,119.23,119.3,119.09,119.18,10951.0
2022-09-15 14:00:00,119.18,119.31,118.87,119.25,25006.0,119.18,119.31,118.87,119.25,25006.0
2022-09-15 14:30:00,119.27,119.42,119.16,119.27,13304.0,119.27,119.42,119.16,119.27,13304.0
2022-09-15 15:00:00,119.29,119.36,119.16,119.27,62456.0,119.29,119.36,119.16,119.27,62456.0
2022-09-15 15:30:00,119.24,119.54,119.2,119.51,67776.0,119.24,119.54,119.2,119.51,67776.0
2022-09-16 09:30:00,118.76,119.21,117.18,117.6,41757.0,118.76,119.21,117.18,117.6,41757.0
2022-09-16 10:00:00,117.61,118.4,117.58,118.08,30419.0,117.61,118.4,117.58,118.08,30419.0
2022-09-16 10:30:00,118.11,118.45,117.99,118.17,42419.0,118.11,118.45,117.99,118.17,42419.0
2022-09-16 11:00:00,118.16,118.28,118.0,118.03,24006.0,118.16,118.28,118.0,118.03,24006.0
2022-09-16 11:30:00,118.0,118.08,117.49,117.53,25882.0,118.0,118.08,117.49,117.53,25882.0
2022-09-16 12:00:00,117.41,117.41,116.67,116.98,83982.0,117.41,117.41,116.67,116.98,83982.0
2022-09-16 12:30:00,116.91,117.11,116.82,117.11,12474.0,116.91,117.11,116.82,117.11,12474.0
2022-09-16 13:00:00,117.14,117.14,116.69,116.88,13966.0,117.14,117.14,116.69,116.88,13966.0
2022-09-16 13:30:00,116.9,117.0,116.75,116.88,17155.0,116.9,117.0,116.75,116.88,17155.0
2022-09-16 14:00:00,116.87,117.17,116.73,117.13,16214.0,116.87,117.17,116.73,117.13,16214.0
2022-09-16 14:30:00,117.05,117.22,116.97,117.1,15285.0,117.05,117.22,116.97,117.1,15285.0
2022-09-16 15:00:00,117.09,117.42,117.09,117.24,39127.0,117.09,117.42,117.09,117.24,39127.0
2022-09-16 15:30:00,117.24,117.41,117.04,117.31,121301.0,117.24,117.41,117.04,117.31,121301.0
2022-09-19 09:30:00,116.48,116.48,115.12,115.43,71954.0,116.48,116.48,115.12,115.43,71954.0
2022-09-19 10:00:00,115.41,116.21,115.34,116.19,46319.0,115.41,116.21,115.34,116.19,46319.0
2022-09-19 10:30:00,116.11,116.54,116.07,116.07,20734.0,116.11,116.54,116.07,116.07,20734.0
2022-09-19 11:00:00,116.13,116.47,115.99,116.34,75124.0,116.13,116.47,115.99,116.34,75124.0
2022-09-19 11:30:00,116.34,116.4,115.62,115.79,31060.0,116.34,116.4,115.62,115.79,31060.0
2022-09-19 12:00:00,115.78,115.95,115.54,115.89,21823.0,115.78,115.95,115.54,115.89,21823.0
2022-09-19 12:30:00,115.88,116.7,115.88,116.5,38801.0,115.88,116.7,115.88,116.5,38801.0
2022-09-19 13:00:00,116.52,117.02,116.46,117.02,17120.0,116.52,117.02,116.46,117.02,17120.0
2022-09-19 13:30:00,117.04,117.2,116.77,117.03,28398.0,117.04,117.2,116.77,117.03,28398.0
2022-09-19 14:00:00,116.93,116.95,116.48,116.68,43953.0,116.93,116.95,116.48,116.68,43953.0
2022-09-19 14:30:00,116.71,117.11,116.6,117.08,18881.0,116.71,117.11,116.6,117.08,18881.0
2022-09-19 15:00:00,117.09,117.82,117.09,117.73,15772.0,117.09,117.82,117.09,117.73,15772.0
2022-09-19 15:30:00,117.78,118.26,117.77,118.2,66932.0,117.78,118.26,117.77,118.2,66932.0
2022-09-20 09:30:00,117.65,117.74,116.65,116.85,19544.0,117.65,117.74,116.65,116.85,19544.0
2022-09-20 10:00:00,116.85,116.88,116.59,116.68,12780.0,116.85,116.88,116.59,116.68,12780.0
2022-09-20 10:30:00,116.71,117.11,116.49,117.1,12310.0,116.71,117.11,116.49,117.1,12310.0
2022-09-20 11:00:00,117.13,117.25,116.95,117.11,16249.0,117.13,117.25,116.95,117.11,16249.0
2022-09-20 11:30:00,117.05,117.12,116.8,116.92,10938.0,117.05,117.12,116.8,116.92,10938.0
2022-09-20 12:00:00,116.94,116.99,116.58,116.61,12956.0,116.94,116.99,116.58,116.61,12956.0
2022-09-20 12:30:00,116.61,116.61,116.46,116.54,6398.0,116.61,116.61,116.46,116.54,6398.0
2022-09-20 13:00:00,116.53,116.67,116.48,116.53,7153.0,116.53,116.67,116.48,116.53,7153.0
2022-09-20 13:30:00,116.49,116.58,116.23,116.23,10767.0,116.49,116.58,116.23,116.23,10767.0
2022-09-20 14:00:00,116.32,116.44,115.92,115.99,24657.0,116.32,116.44,115.92,115.99,24657.0
2022-09-20 14:30:00,115.98,116.05,115.88,116.04,11846.0,115.98,116.05,115.88,116.04,11846.0
2022-09-20 15:00:00,116.14,116.26,116.02,116.03,21226.0,116.14,116.26,116.02,116.03,21226.0
2022-09-20 15:30:00,116.0,116.5,115.97,116.02,68912.0,116.0,116.5,115.97,116.02,68912.0
2022-09-21 09:30:00,116.72,117.05,116.34,117.01,21333.0,116.72,117.05,116.34,117.01,21333.0
2022-09-21 10:00:00,117.13,117.17,116.62,116.78,15223.0,117.13,117.17,116.62,116.78,15223.0
2022-09-21 10:30:00,116.81,116.93,116.63,116.72,13720.0,116.81,116.93,116.63,116.72,13720.0
2022-09-21 11:00:00,116.74,117.05,116.56,116.82,12170.0,116.74,117.05,116.56,116.82,12170.0
2022-09-21 11:30:00,116.77,116.79,116.63,116.75,8026.0,116.77,116.79,116.63,116.75,8026.0
2022-09-21 12:00:00,116.75,117.07,116.75,117.04,4655.0,116.75,117.07,116.75,117.04,4655.0
2022-09-21 12:30:00,117.03,117.13,116.87,116.93,4916.0,117.03,117.13,116.87,116.93,4916.0
2022-09-21 13:00:00,116.93,116.98,116.86,116.88,4124.0,116.93,116.98,116.86,116.88,4124.0
2022-09-21 13:30:00,116.93,117.07,116.88,116.99,5297.0,116.93,117.07,116.88,116.99,5297.0
2022-09-21 14:00:00,116.97,116.97,115.62,115.77,18881.0,116.97,116.97,115.62,115.77,18881.0
2022-09-21 14:30:00,115.73,117.45,115.55,117.23,17750.0,115.73,117.45,115.55,117.23,17750.0
2022-09-21 15:00:00,117.33,117.33,115.61,115.62,25876.0,117.33,117.33,115.61,115.62,25876.0
2022-09-21 15:30:00,115.59,115.74,114.45,114.52,95506.0,115.59,115.74,114.45,114.52,95506.0
2022-09-22 09:30:00,114.37,114.63,113.29,113.46,42910.0,114.37,114.63,113.29,113.46,42910.0
2022-09-22 10:00:00,113.45,113.63,113.12,113.4,35248.0,113.45,113.63,113.12,113.4,35248.0
2022-09-22 10:30:00,113.37,113.68,113.11,113.23,23066.0,113.37,113.68,113.11,113.23,23066.0
2022-09-22 11:00:00,113.29,113.29,112.85,113.09,20825.0,113.29,113.29,112.85,113.09,20825.0
2022-09-22 11:30:00,113.07,113.31,112.96,113.18,12834.0,113.07,113.31,112.96,113.18,12834.0
2022-09-22 12:00:00,113.14,113.18,111.71,112.28,253059.0,113.14,113.18,111.71,112.28,253059.0
2022-09-22 12:30:00,112.3,112.61,112.04,112.59,52924.0,112.3,112.61,112.04,112.59,52924.0
2022-09-22 13:00:00,112.59,112.69,112.13,112.13,44861.0,112.59,112.69,112.13,112.13,44861.0
2022-09-22 13:30:00,112.16,112.76,112.01,112.53,44070.0,112.16,112.76,112.01,112.53,44070.0
2022-09-22 14:00:00,112.58,112.61,111.87,111.97,48116.0,112.58,112.61,111.87,111.97,48116.0
2022-09-22 14:30:00,111.95,112.36,111.89,112.23,46192.0,111.95,112.36,111.89,112.23,46192.0
2022-09-22 15:00:00,112.23,112.55,111.87,112.09,93082.0,112.23,112.55,111.87,112.09,93082.0
2022-09-22 15:30:00,112.09,112.5,112.06,112.37,277675.0,112.09,112.5,112.06,112.37,277675.0
2022-09-23 09:30:00,111.78,112.58,111.51,111.63,86718.0,111.78,112.58,111.51,111.63,86718.0
2022-09-23 10:00:00,111.64,111.94,111.18,111.59,34964.0,111.64,111.94,111.18,111.59,34964.0
2022-09-23 10:30:00,111.58,111.96,111.5,111.73,30967.0,111.58,111.96,111.5,111.73,30967.0
2022-09-23 11:00:00,111.73,112.28,111.56,111.59,23121.0,111.73,112.28,111.56,111.59,23121.0
2022-09-23 11:30:00,111.66,111.76,111.3,111.41,14871.0,111.66,111.76,111.3,111.41,14871.0
2022-09-23 12:00:00,111.37,111.37,111.03,111.11,17229.0,111.37,111.37,111.03,111.11,17229.0
2022-09-23 12:30:00,111.11,111.44,111.07,111.39,14489.0,111.11,111.44,111.07,111.39,14489.0
2022-09-23 13:00:00,111.37,111.51,111.3,111.3,14242.0,111.37,111.51,111.3,111.3,14242.0
2022-09-23 13:30:00,111.3,111.34,111.16,111.29,21863.0,111.3,111.34,111.16,111.29,21863.0
2022-09-23 14:00:00,111.29,111.59,111.13,111.22,22440.0,111.29,111.59,111.13,111.22,22440.0
2022-09-23 14:30:00,111.19,111.19,110.9,110.98,21144.0,111.19,111.19,110.9,110.98,21144.0
2022-09-23 15:00:00,110.97,111.61,110.95,111.41,28706.0,110.97,111.61,110.95,111.41,28706.0
2022-09-23 15:30:00,111.45,111.62,111.17,111.51,118450.0,111.45,111.62,111.17,111.51,118450.0
2022-09-26 09:30:00,111.35,112.46,111.05,112.46,21320.0,111.35,112.46,111.05,112.46,21320.0
2022-09-26 10:00:00,112.46,113.04,112.23,112.68,23094.0,112.46,113.04,112.23,112.68,23094.0
2022-09-26 10:30:00,112.62,112.62,112.12,112.38,16852.0,112.62,112.62,112.12,112.38,16852.0
2022-09-26 11:00:00,112.39,112.5,111.79,111.91,12457.0,112.39,112.5,111.79,111.91,12457.0
2022-09-26 11:30:00,111.82,111.88,111.42,111.62,28475.0,111.82,111.88,111.42,111.62,28475.0
2022-09-26 12:00:00,111.61,111.7,111.27,111.31,11829.0,111.61,111.7,111.27,111.31,11829.0
2022-09-26 12:30:00,111.32,112.46,111.26,112.43,30098.0,111.32,112.46,111.26,112.43,30098.0
2022-09-26 13:00:00,112.42,112.62,112.29,112.47,27972.0,112.42,112.62,112.29,112.47,27972.0
2022-09-26 13:30:00,112.5,112.6,112.08,112.08,15918.0,112.5,112.6,112.08,112.08,15918.0
2022-09-26 14:00:00,112.03,112.57,112.01,112.39,16744.0,112.03,112.57,112.01,112.39,16744.0
2022-09-26 14:30:00,112.38,112.74,112.17,112.57,23447.0,112.38,112.74,112.17,112.57,23447.0
2022-09-26 15:00:00,112.62,112.78,112.04,112.09,37837.0,112.62,112.78,112.04,112.09,37837.0
2022-09-26 15:30:00,112.06,112.53,111.73,112.02,157717.0,112.06,112.53,111.73,112.02,157717.0
2022-09-27 09:30:00,113.17,113.44,111.91,111.91,22390.0,113.17,113.44,111.91,111.91,22390.0
2022-09-27 10:00:00,111.82,112.49,111.4,111.98,52734.0,111.82,112.49,111.4,111.98,52734.0
2022-09-27 10:30:00,111.95,112.4,111.75,112.4,17902.0,111.95,112.4,111.75,112.4,17902.0
2022-09-27 11:00:00,112.41,112.42,111.31,111.32,28058.0,112.41,112.42,111.31,111.32,28058.0
2022-09-27 11:30:00,111.34,111.67,111.2,111.36,20224.0,111.34,111.67,111.2,111.36,20224.0
2022-09-27 12:00:00,111.36,111.36,110.52,110.62,13650.0,111.36,111.36,110.52,110.62,13650.0
2022-09-27 12:30:00,110.59,110.87,110.59,110.86,9323.0,110.59,110.87,110.59,110.86,9323.0
2022-09-27 13:00:00,110.85,110.85,110.47,110.58,11622.0,110.85,110.85,110.47,110.58,11622.0
2022-09-27 13:30:00,110.57,110.73,110.37,110.5,10559.0,110.57,110.73,110.37,110.5,10559.0
2022-09-27 14:00:00,110.48,110.7,110.3,110.46,11480.0,110.48,110.7,110.3,110.46,11480.0
2022-09-27 14:30:00,110.43,111.05,110.26,111.05,21960.0,110.43,111.05,110.26,111.05,21960.0
2022-09-27 15:00:00,111.03,111.03,110.49,110.52,17595.0,111.03,111.03,110.49,110.52,17595.0
2022-09-27 15:30:00,110.54,111.32,110.39,111.17,108879.0,110.54,111.32,110.39,111.17,108879.0
2022-09-28 09:30:00,111.29,111.67,110.94,111.53,17470.0,111.29,111.67,110.94,111.53,17470.0
2022-09-28 10:00:00,111.53,112.33,111.41,112.21,25424.0,111.53,112.33,111.41,112.21,25424.0
2022-09-28 10:30:00,112.24,113.06,112.15,112.54,28107.0,112.24,113.06,112.15,112.54,28107.0
2022-09-28 11:00:00,112.56,112.82,112.35,112.5,23872.0,112.56,112.82,112.35,112.5,23872.0
2022-09-28 11:30:00,112.48,113.19,112.44,113.15,11938.0,112.48,113.19,112.44,113.15,11938.0
2022-09-28 12:00:00,113.29,113.51,113.2,113.37,15785.0,113.29,113.51,113.2,113.37,15785.0
2022-09-28 12:30:00,113.37,113.42,113.15,113.23,9066.0,113.37,113.42,113.15,113.23,9066.0
2022-09-28 13:00:00,113.25,113.26,112.97,113.04,7775.0,113.25,113.26,112.97,113.04,7775.0
2022-09-28 13:30:00,113.0,113.09,112.85,112.9,10174.0,113.0,113.09,112.85,112.9,10174.0
2022-09-28 14:00:00,112.92,112.94,112.67,112.78,9009.0,112.92,112.94,112.67,112.78,9009.0
2022-09-28 14:30:00,112.82,113.1,112.79,113.08,18968.0,112.82,113.1,112.79,113.08,18968.0
2022-09-28 15:00:00,113.15,113.42,113.11,113.16,23132.0,113.15,113.42,113.11,113.16,23132.0
2022-09-28 15:30:00,113.18,113.49,112.97,113.01,76829.0,113.18,113.49,112.97,113.01,76829.0
2022-09-29 09:30:00,112.18,112.62,111.37,111.43,11174.0,112.18,112.62,111.37,111.43,11174.0
2022-09-29 10:00:00,111.29,111.69,111.23,111.61,38308.0,111.29,111.69,111.23,111.61,38308.0
2022-09-29 10:30:00,111.65,112.46,111.47,112.39,24598.0,111.65,112.46,111.47,112.39,24598.0
2022-09-29 11:00:00,112.27,112.5,112.03,112.15,19652.0,112.27,112.5,112.03,112.15,19652.0
2022-09-29 11:30:00,112.17,112.43,112.08,112.3,15689.0,112.17,112.43,112.08,112.3,15689.0
2022-09-29 12:00:00,112.3,112.61,112.2,112.61,20388.0,112.3,112.61,112.2,112.61,20388.0
2022-09-29 12:30:00,112.56,112.63,112.47,112.5,13335.0,112.56,112.63,112.47,112.5,13335.0
2022-09-29 13:00:00,112.49,112.62,112.45,112.5,17723.0,112.49,112.62,112.45,112.5,17723.0
2022-09-29 13:30:00,112.5,112.65,112.48,112.48,12937.0,112.5,112.65,112.48,112.48,12937.0
2022-09-29 14:00:00,112.47,112.62,112.38,112.59,61810.0,112.47,112.62,112.38,112.59,61810.0
2022-09-29 14:30:00,112.59,112.67,112.44,112.54,66136.0,112.59,112.67,112.44,112.54,66136.0
2022-09-29 15:00:00,112.55,112.66,112.34,112.34,59616.0,112.55,112.66,112.34,112.34,59616.0
2022-09-29 15:30:00,112.34,112.96,112.3,112.92,69126.0,112.34,112.96,112.3,112.92,69126.0
2022-09-30 09:30:00,112.64,114.25,112.33,113.83,67158.0,112.64,114.25,112.33,113.83,67158.0
2022-09-30 10:00:00,113.84,113.85,113.08,113.16,31142.0,113.84,113.85,113.08,113.16,31142.0
2022-09-30 10:30:00,113.21,113.64,113.12,113.37,28130.0,113.21,113.64,113.12,113.37,28130.0
2022-09-30 11:00:00,113.38,113.7,113.28,113.62,60866.0,113.38,113.7,113.28,113.62,60866.0
2022-09-30 11:30:00,113.62,113.64,113.07,113.27,25721.0,113.62,113.64,113.07,113.27,25721.0
2022-09-30 12:00:00,113.25,113.6,113.07,113.59,22147.0,113.25,113.6,113.07,113.59,22147.0
2022-09-30 12:30:00,113.62,113.62,113.42,113.58,11894.0,113.62,113.62,113.42,113.58,11894.0
2022-09-30 13:00:00,113.56,113.71,113.35,113.69,16218.0,113.56,113.71,113.35,113.69,16218.0
2022-09-30 13:30:00,113.66,113.7,113.35,113.39,16670.0,113.66,113.7,113.35,113.39,16670.0
2022-09-30 14:00:00,113.38,113.78,112.82,112.88,36985.0,113.38,113.78,112.82,112.88,36985.0
2022-09-30 14:30:00,112.93,112.93,112.43,112.43,29560.0,112.93,112.93,112.43,112.43,29560.0
2022-09-30 15:00:00,112.43,112.76,112.28,112.53,33821.0,112.43,112.76,112.28,112.53,33821.0
2022-09-30 15:30:00,112.52,112.74,111.93,112.02,103406.0,112.52,112.74,111.93,112.02,103406.0
2022-10-03 09:30:00,112.22,114.91,112.21,114.73,46772.0,112.22,114.91,112.21,114.73,46772.0
2022-10-03 10:00:00,114.73,115.45,114.27,114.58,33100.0,114.73,115.45,114.27,114.58,33100.0
2022-10-03 10:30:00,114.54,115.53,114.48,114.72,32456.0,114.54,115.53,114.48,114.72,32456.0
2022-10-03 11:00:00,114.74,115.35,114.7,115.24,23908.0,114.74,115.35,114.7,115.24,23908.0
2022-10-03 11:30:00,115.27,115.31,114.72,114.85,23730.0,115.27,115.31,114.72,114.85,23730.0
2022-10-03 12:00:00,114.93,115.21,114.75,114.81,18917.0,114.93,115.21,114.75,114.81,18917.0
2022-10-03 12:30:00,114.86,115.25,114.84,115.24,18421.0,114.86,115.25,114.84,115.24,18421.0
2022-10-03 13:00:00,115.32,115.9,115.32,115.81,35334.0,115.32,115.9,115.32,115.81,35334.0
2022-10-03 13:30:00,115.76,116.21,115.73,115.91,61979.0,115.76,116.21,115.73,115.91,61979.0
2022-10-03 14:00:00,115.9,116.49,115.9,116.47,26729.0,115.9,116.49,115.9,116.47,26729.0
2022-10-03 14:30:00,116.44,116.86,116.44,116.55,33445.0,116.44,116.86,116.44,116.55,33445.0
2022-10-03 15:00:00,116.55,116.63,116.17,116.45,27475.0,116.55,116.63,116.17,116.45,27475.0
2022-10-03 15:30:00,116.48,116.53,115.86,115.92,81400.0,116.48,116.53,115.86,115.92,81400.0
2022-10-04 09:30:00,117.52,118.54,117.34,118.37,54378.0,117.52,118.54,117.34,118.37,54378.0
2022-10-04 10:00:00,118.43,118.8,118.07,118.15,44660.0,118.43,118.8,118.07,118.15,44660.0
2022-10-04 10:30:00,118.18,118.56,118.06,118.38,71876.0,118.18,118.56,118.06,118.38,71876.0
2022-10-04 11:00:00,118.36,118.69,118.23,118.44,106213.0,118.36,118.69,118.23,118.44,106213.0
2022-10-04 11:30:00,118.44,118.45,116.53,116.53,46282.0,118.44,118.45,116.53,116.53,46282.0
2022-10-04 12:00:00,116.51,117.18,116.5,117.12,52926.0,116.51,117.18,116.5,117.12,52926.0
2022-10-04 12:30:00,117.13,117.54,117.1,117.25,33321.0,117.13,117.54,117.1,117.25,33321.0
2022-10-04 13:00:00,117.23,117.26,116.76,117.01,29873.0,117.23,117.26,116.76,117.01,29873.0
2022-10-04 13:30:00,117.06,117.49,116.97,117.44,31372.0,117.06,117.49,116.97,117.44,31372.0
2022-10-04 14:00:00,117.44,117.8,117.41,117.52,43247.0,117.44,117.8,117.41,117.52,43247.0
2022-10-04 14:30:00,117.51,118.09,117.38,117.85,68684.0,117.51,118.09,117.38,117.85,68684.0
2022-10-04 15:00:00,117.81,118.2,117.68,118.1,93011.0,117.81,118.2,117.68,118.1,93011.0
2022-10-04 15:30:00,118.07,118.42,117.83,118.2,207473.0,118.07,118.42,117.83,118.2,207473.0
2022-10-05 09:30:00,117.16,117.46,113.53,113.85,109920.0,117.16,117.46,113.53,113.85,109920.0
2022-10-05 10:00:00,113.76,113.76,112.35,112.65,85430.0,113.76,113.76,112.35,112.65,85430.0
2022-10-05 10:30:00,112.69,112.91,112.28,112.78,145630.0,112.69,112.91,112.28,112.78,145630.0
2022-10-05 11:00:00,112.84,113.82,112.78,113.44,75678.0,112.84,113.82,112.78,113.44,75678.0
2022-10-05 11:30:00,113.5,113.58,113.1,113.51,36381.0,113.5,113.58,113.1,113.51,36381.0
2022-10-05 12:00:00,113.54,113.93,113.2,113.75,50037.0,113.54,113.93,113.2,113.75,50037.0
2022-10-05 12:30:00,113.8,114.42,113.79,114.21,37953.0,113.8,114.42,113.79,114.21,37953.0
2022-10-05 13:00:00,114.2,114.74,114.09,114.56,44042.0,114.2,114.74,114.09,114.56,44042.0
2022-10-05 13:30:00,114.59,114.69,114.31,114.43,24137.0,114.59,114.69,114.31,114.43,24137.0
2022-10-05 14:00:00,114.46,114.91,114.46,114.91,30637.0,114.46,114.91,114.46,114.91,30637.0
2022-10-05 14:30:00,114.98,115.02,114.7,114.9,30566.0,114.98,115.02,114.7,114.9,30566.0
2022-10-05 15:00:00,114.93,115.64,114.92,115.38,59101.0,114.93,115.64,114.92,115.38,59101.0
2022-10-05 15:30:00,115.37,115.41,113.95,113.99,199216.0,115.37,115.41,113.95,113.99,199216.0
2022-10-06 09:30:00,113.92,116.41,113.55,115.61,118916.0,113.92,116.41,113.55,115.61,118916.0
2022-10-06 10:00:00,115.73,115.73,114.49,114.62,37124.0,115.73,115.73,114.49,114.62,37124.0
2022-10-06 10:30:00,114.63,115.08,114.61,115.03,27678.0,114.63,115.08,114.61,115.03,27678.0
2022-10-06 11:00:00,115.08,115.15,114.72,114.98,23362.0,115.08,115.15,114.72,114.98,23362.0
2022-10-06 11:30:00,115.01,115.01,114.37,114.46,33155.0,115.01,115.01,114.37,114.46,33155.0
2022-10-06 12:00:00,114.46,114.46,113.99,114.05,37711.0,114.46,114.46,113.99,114.05,37711.0
2022-10-06 12:30:00,114.06,114.16,113.91,114.04,59029.0,114.06,114.16,113.91,114.04,59029.0
2022-10-06 13:00:00,114.09,114.25,113.89,114.15,48032.0,114.09,114.25,113.89,114.15,48032.0
2022-10-06 13:30:00,114.3,114.34,114.01,114.07,23712.0,114.3,114.34,114.01,114.07,23712.0
2022-10-06 14:00:00,114.05,114.05,113.67,113.73,18637.0,114.05,114.05,113.67,113.73,18637.0
2022-10-06 14:30:00,113.76,113.85,113.34,113.57,31996.0,113.76,113.85,113.34,113.57,31996.0
2022-10-06 15:00:00,113.56,114.19,113.41,114.19,91408.0,113.56,114.19,113.41,114.19,91408.0
2022-10-06 15:30:00,114.22,114.28,113.69,113.69,111658.0,114.22,114.28,113.69,113.69,111658.0
2022-10-07 09:30:00,112.09,112.95,112.01,112.1,52067.0,112.09,112.95,112.01,112.1,52067.0
2022-10-07 10:00:00,112.19,112.29,111.87,112.2,35694.0,112.19,112.29,111.87,112.2,35694.0
2022-10-07 10:30:00,112.22,112.27,111.51,111.57,39492.0,112.22,112.27,111.51,111.57,39492.0
2022-10-07 11:00:00,111.58,111.74,111.48,111.7,26233.0,111.58,111.74,111.48,111.7,26233.0
2022-10-07 11:30:00,111.78,111.86,111.42,111.47,38042.0,111.78,111.86,111.42,111.47,38042.0
2022-10-07 12:00:00,111.48,111.71,111.44,111.51,21102.0,111.48,111.71,111.44,111.51,21102.0
2022-10-07 12:30:00,111.5,111.53,111.02,111.23,26488.0,111.5,111.53,111.02,111.23,26488.0
2022-10-07 13:00:00,111.23,111.27,111.08,111.11,23523.0,111.23,111.27,111.08,111.11,23523.0
2022-10-07 13:30:00,111.13,111.32,111.06,111.08,21759.0,111.13,111.32,111.06,111.08,21759.0
2022-10-07 14:00:00,111.08,111.24,110.94,110.97,22901.0,111.08,111.24,110.94,110.97,22901.0
2022-10-07 14:30:00,110.95,111.18,110.92,111.16,43072.0,110.95,111.18,110.92,111.16,43072.0
2022-10-07 15:00:00,111.15,111.34,110.79,110.79,45622.0,111.15,111.34,110.79,110.79,45622.0
2022-10-07 15:30:00,110.79,110.98,110.61,110.69,130438.0,110.79,110.98,110.61,110.69,130438.0
2022-10-10 09:30:00,111.12,111.41,110.08,110.42,33108.0,111.12,111.41,110.08,110.42,33108.0
2022-10-10 10:00:00,110.41,110.99,110.3,110.95,33719.0,110.41,110.99,110.3,110.95,33719.0
2022-10-10 10:30:00,110.9,110.96,109.95,110.08,21060.0,110.9,110.96,109.95,110.08,21060.0
2022-10-10 11:00:00,110.08,110.08,109.61,109.87,31354.0,110.08,110.08,109.61,109.87,31354.0
2022-10-10 11:30:00,109.91,110.15,109.75,109.92,18381.0,109.91,110.15,109.75,109.92,18381.0
2022-10-10 12:00:00,109.92,110.02,109.58,109.63,29899.0,109.92,110.02,109.58,109.63,29899.0
2022-10-10 12:30:00,109.63,109.63,109.16,109.16,20870.0,109.63,109.63,109.16,109.16,20870.0
2022-10-10 13:00:00,109.14,109.42,109.08,109.33,12667.0,109.14,109.42,109.08,109.33,12667.0
2022-10-10 13:30:00,109.32,110.16,109.32,110.04,15166.0,109.32,110.16,109.32,110.04,15166.0
2022-10-10 14:00:00,110.03,110.05,109.62,109.83,15858.0,110.03,110.05,109.62,109.83,15858.0
2022-10-10 14:30:00,109.83,110.21,109.81,109.99,21496.0,109.83,110.21,109.81,109.99,21496.0
2022-10-10 15:00:00,109.97,110.22,109.91,109.94,47407.0,109.97,110.22,109.91,109.94,47407.0
2022-10-10 15:30:00,109.93,110.15,109.68,109.68,80632.0,109.93,110.15,109.68,109.68,80632.0
2022-10-11 09:30:00,109.81,110.77,109.39,109.39,40555.0,109.81,110.77,109.39,109.39,40555.0
2022-10-11 10:00:00,109.43,109.95,109.34,109.93,30112.0,109.43,109.95,109.34,109.93,30112.0
2022-10-11 10:30:00,109.84,110.45,109.63,110.45,46397.0,109.84,110.45,109.63,110.45,46397.0
2022-10-11 11:00:00,110.41,111.11,110.4,110.73,45383.0,110.41,111.11,110.4,110.73,45383.0
2022-10-11 11:30:00,110.81,110.96,110.69,110.7,27407.0,110.81,110.96,110.69,110.7,27407.0
2022-10-11 12:00:00,110.67,110.69,110.24,110.4,71828.0,110.67,110.69,110.24,110.4,71828.0
2022-10-11 12:30:00,110.4,110.8,110.36,110.75,39819.0,110.4,110.8,110.36,110.75,39819.0
2022-10-11 13:00:00,110.78,110.83,110.01,110.02,24703.0,110.78,110.83,110.01,110.02,24703.0
2022-10-11 13:30:00,110.04,110.44,109.85,110.42,19545.0,110.04,110.44,109.85,110.42,19545.0
2022-10-11 14:00:00,110.49,110.54,110.24,110.34,12806.0,110.49,110.54,110.24,110.34,12806.0
2022-10-11 14:30:00,110.37,110.59,109.48,109.48,23227.0,110.37,110.59,109.48,109.48,23227.0
2022-10-11 15:00:00,109.48,109.69,109.19,109.43,44478.0,109.48,109.69,109.19,109.43,44478.0
2022-10-11 15:30:00,109.41,109.69,109.17,109.28,114921.0,109.41,109.69,109.17,109.28,114921.0
2022-10-12 09:30:00,109.2,109.49,108.8,109.39,23140.0,109.2,109.49,108.8,109.39,23140.0
2022-10-12 10:00:00,109.51,109.51,108.89,109.14,25147.0,109.51,109.51,108.89,109.14,25147.0
2022-10-12 10:30:00,109.13,109.5,109.13,109.23,22614.0,109.13,109.5,109.13,109.23,22614.0
2022-10-12 11:00:00,109.25,109.51,109.12,109.29,14650.0,109.25,109.51,109.12,109.29,14650.0
2022-10-12 11:30:00,109.3,109.84,109.12,109.81,17812.0,109.3,109.84,109.12,109.81,17812.0
2022-10-12 12:00:00,109.87,110.11,109.8,109.95,18571.0,109.87,110.11,109.8,109.95,18571.0
2022-10-12 12:30:00,109.95,110.23,109.76,110.23,13359.0,109.95,110.23,109.76,110.23,13359.0
2022-10-12 13:00:00,110.24,110.27,110.06,110.12,10070.0,110.24,110.27,110.06,110.12,10070.0
2022-10-12 13:30:00,110.14,110.14,109.96,110.01,7592.0,110.14,110.14,109.96,110.01,7592.0
2022-10-12 14:00:00,110.05,110.25,109.94,110.23,11289.0,110.05,110.25,109.94,110.23,11289.0
2022-10-12 14:30:00,110.16,110.3,109.97,110.11,14181.0,110.16,110.3,109.97,110.11,14181.0
2022-10-12 15:00:00,110.09,110.28,109.94,110.27,38090.0,110.09,110.28,109.94,110.27,38090.0
2022-10-12 15:30:00,110.26,110.79,109.87,110.03,171355.0,110.26,110.79,109.87,110.03,171355.0
2022-10-13 09:30:00,107.63,110.39,107.54,110.27,89626.0,107.63,110.39,107.54,110.27,89626.0
2022-10-13 10:00:00,110.25,111.08,110.1,110.7,80673.0,110.25,111.08,110.1,110.7,80673.0
2022-10-13 10:30:00,110.77,111.24,110.5,110.83,55427.0,110.77,111.24,110.5,110.83,55427.0
2022-10-13 11:00:00,110.83,113.19,110.82,112.88,56759.0,110.83,113.19,110.82,112.88,56759.0
2022-10-13 11:30:00,112.87,113.48,112.59,112.85,47638.0,112.87,113.48,112.59,112.85,47638.0
2022-10-13 12:00:00,112.84,113.13,112.51,112.97,40516.0,112.84,113.13,112.51,112.97,40516.0
2022-10-13 12:30:00,112.94,113.72,112.73,113.57,30239.0,112.94,113.72,112.73,113.57,30239.0
2022-10-13 13:00:00,113.64,114.11,113.34,114.11,22578.0,113.64,114.11,113.34,114.11,22578.0
2022-10-13 13:30:00,114.14,114.34,113.92,113.92,24670.0,114.14,114.34,113.92,113.92,24670.0
2022-10-13 14:00:00,113.92,113.96,113.4,113.47,28293.0,113.92,113.96,113.4,113.47,28293.0
2022-10-13 14:30:00,113.52,114.31,113.51,114.26,31615.0,113.52,114.31,113.51,114.26,31615.0
2022-10-13 15:00:00,114.25,114.58,113.96,114.06,44541.0,114.25,114.58,113.96,114.06,44541.0
2022-10-13 15:30:00,114.08,114.2,113.59,113.86,147773.0,114.08,114.2,113.59,113.86,147773.0
2022-10-14 09:30:00,114.48,114.92,113.5,114.02,110894.0,114.48,114.92,113.5,114.02,110894.0
2022-10-14 10:00:00,113.85,114.04,113.36,113.5,32721.0,113.85,114.04,113.36,113.5,32721.0
2022-10-14 10:30:00,113.38,113.54,112.68,112.89,29209.0,113.38,113.54,112.68,112.89,29209.0
2022-10-14 11:00:00,112.92,113.33,112.54,113.03,18841.0,112.92,113.33,112.54,113.03,18841.0
2022-10-14 11:30:00,112.97,112.97,112.07,112.09,15275.0,112.97,112.97,112.07,112.09,15275.0
2022-10-14 12:00:00,112.03,112.24,111.46,111.67,19037.0,112.03,112.24,111.46,111.67,19037.0
2022-10-14 12:30:00,111.74,112.2,111.63,112.0,19363.0,111.74,112.2,111.63,112.0,19363.0
2022-10-14 13:00:00,112.0,112.22,111.76,111.86,26371.0,112.0,112.22,111.76,111.86,26371.0
2022-10-14 13:30:00,111.94,112.4,111.86,112.4,25901.0,111.94,112.4,111.86,112.4,25901.0
2022-10-14 14:00:00,112.4,112.41,111.66,111.76,20637.0,112.4,112.41,111.66,111.76,20637.0
2022-10-14 14:30:00,111.75,112.26,111.71,112.22,83375.0,111.75,112.26,111.71,112.22,83375.0
2022-10-14 15:00:00,112.18,112.44,112.0,112.11,56289.0,112.18,112.44,112.0,112.11,56289.0
2022-10-14 15:30:00,112.09,112.47,111.82,111.89,107078.0,112.09,112.47,111.82,111.89,107078.0
2022-10-17 09:30:00,113.56,114.15,113.48,113.78,23431.0,113.56,114.15,113.48,113.78,23431.0
2022-10-17 10:00:00,113.77,113.93,113.52,113.73,19991.0,113.77,113.93,113.52,113.73,19991.0
2022-10-17 10:30:00,113.66,114.17,113.32,114.13,41623.0,113.66,114.17,113.32,114.13,41623.0
2022-10-17 11:00:00,114.16,114.45,113.78,113.97,36060.0,114.16,114.45,113.78,113.97,36060.0
2022-10-17 11:30:00,113.96,114.3,113.9,113.96,17191.0,113.96,114.3,113.9,113.96,17191.0
2022-10-17 12:00:00,113.97,114.13,113.66,113.66,22580.0,113.97,114.13,113.66,113.66,22580.0
2022-10-17 12:30:00,113.67,113.67,113.14,113.16,22199.0,113.67,113.67,113.14,113.16,22199.0
2022-10-17 13:00:00,113.14,113.28,112.96,113.12,24301.0,113.14,113.28,112.96,113.12,24301.0
2022-10-17 13:30:00,113.12,113.22,113.06,113.13,17995.0,113.12,113.22,113.06,113.13,17995.0
2022-10-17 14:00:00,113.15,113.22,112.68,112.7,29676.0,113.15,113.22,112.68,112.7,29676.0
2022-10-17 14:30:00,112.72,113.09,112.7,112.77,27174.0,112.72,113.09,112.7,112.77,27174.0
2022-10-17 15:00:00,112.78,112.83,112.62,112.69,35139.0,112.78,112.83,112.62,112.69,35139.0
2022-10-17 15:30:00,112.69,112.81,112.24,112.36,139831.0,112.69,112.81,112.24,112.36,139831.0
2022-10-18 09:30:00,113.95,115.5,113.14,115.48,57105.0,113.95,115.5,113.14,115.48,57105.0
2022-10-18 10:00:00,115.45,115.77,114.8,114.83,30827.0,115.45,115.77,114.8,114.83,30827.0
2022-10-18 10:30:00,114.84,115.24,114.64,114.82,26139.0,114.84,115.24,114.64,114.82,26139.0
2022-10-18 11:00:00,114.79,114.82,113.41,113.68,35553.0,114.79,114.82,113.41,113.68,35553.0
2022-10-18 11:30:00,113.77,114.61,113.57,114.55,61578.0,113.77,114.61,113.57,114.55,61578.0
2022-10-18 12:00:00,114.55,114.8,114.41,114.57,43630.0,114.55,114.8,114.41,114.57,43630.0
2022-10-18 12:30:00,114.53,114.9,114.45,114.76,14822.0,114.53,114.9,114.45,114.76,14822.0
2022-10-18 13:00:00,114.77,114.87,114.44,114.87,23763.0,114.77,114.87,114.44,114.87,23763.0
2022-10-18 13:30:00,114.82,115.11,114.79,114.98,16140.0,114.82,115.11,114.79,114.98,16140.0
2022-10-18 14:00:00,114.97,114.99,114.54,114.79,21362.0,114.97,114.99,114.54,114.79,21362.0
2022-10-18 14:30:00,114.83,114.85,114.26,114.43,28505.0,114.83,114.85,114.26,114.43,28505.0
2022-10-18 15:00:00,114.41,114.43,114.14,114.2,38330.0,114.41,114.43,114.14,114.2,38330.0
2022-10-18 15:30:00,114.23,114.72,114.19,114.39,111515.0,114.23,114.72,114.19,114.39,111515.0
2022-10-19 09:30:00,112.9,114.05,112.56,112.56,24996.0,112.9,114.05,112.56,112.56,24996.0
2022-10-19 10:00:00,112.65,113.1,112.58,112.91,25668.0,112.65,113.1,112.58,112.91,25668.0
2022-10-19 10:30:00,112.91,113.28,112.37,112.38,23382.0,112.91,113.28,112.37,112.38,23382.0
2022-10-19 11:00:00,112.31,112.85,112.3,112.55,23552.0,112.31,112.85,112.3,112.55,23552.0
2022-10-19 11:30:00,112.59,113.0,112.46,112.93,14233.0,112.59,113.0,112.46,112.93,14233.0
2022-10-19 12:00:00,112.9,112.91,112.38,112.38,14252.0,112.9,112.91,112.38,112.38,14252.0
2022-10-19 12:30:00,112.37,112.59,112.06,112.21,16740.0,112.37,112.59,112.06,112.21,16740.0
2022-10-19 13:00:00,112.19,112.28,111.79,111.81,18862.0,112.19,112.28,111.79,111.81,18862.0
2022-10-19 13:30:00,111.87,111.94,111.69,111.77,15649.0,111.87,111.94,111.69,111.77,15649.0
2022-10-19 14:00:00,111.72,112.02,111.71,111.89,16570.0,111.72,112.02,111.71,111.89,16570.0
2022-10-19 14:30:00,111.83,111.9,111.6,111.67,21629.0,111.83,111.9,111.6,111.67,21629.0
2022-10-19 15:00:00,111.71,112.02,111.62,111.88,40996.0,111.71,112.02,111.62,111.88,40996.0
2022-10-19 15:30:00,111.91,112.22,111.84,111.86,111097.0,111.91,112.22,111.84,111.86,111097.0
2022-10-20 09:30:00,111.89,112.86,111.75,112.67,27271.0,111.89,112.86,111.75,112.67,27271.0
2022-10-20 10:00:00,112.8,114.08,112.77,114.08,18389.0,112.8,114.08,112.77,114.08,18389.0
2022-10-20 10:30:00,114.11,114.22,113.77,113.99,27654.0,114.11,114.22,113.77,113.99,27654.0
2022-10-20 11:00:00,114.0,114.09,113.75,113.85,18207.0,114.0,114.09,113.75,113.85,18207.0
2022-10-20 11:30:00,113.79,114.05,113.6,113.68,76405.0,113.79,114.05,113.6,113.68,76405.0
2022-10-20 12:00:00,113.68,113.8,113.08,113.09,17121.0,113.68,113.8,113.08,113.09,17121.0
2022-10-20 12:30:00,113.21,113.59,113.15,113.53,24664.0,113.21,113.59,113.15,113.53,24664.0
2022-10-20 13:00:00,113.44,113.46,112.88,112.96,13225.0,113.44,113.46,112.88,112.96,13225.0
2022-10-20 13:30:00,112.88,112.88,112.45,112.61,14500.0,112.88,112.88,112.45,112.61,14500.0
2022-10-20 14:00:00,112.62,112.64,112.44,112.44,14206.0,112.62,112.64,112.44,112.44,14206.0
2022-10-20 14:30:00,112.47,112.67,112.35,112.47,20219.0,112.47,112.67,112.35,112.47,20219.0
2022-10-20 15:00:00,112.45,112.67,112.22,112.42,66820.0,112.45,112.67,112.22,112.42,66820.0
2022-10-20 15:30:00,112.43,112.63,112.24,112.33,176051.0,112.43,112.63,112.24,112.33,176051.0
2022-10-21 09:30:00,112.33,113.07,111.58,112.85,54824.0,112.33,113.07,111.58,112.85,54824.0
2022-10-21 10:00:00,112.98,113.47,112.39,112.56,16946.0,112.98,113.47,112.39,112.56,16946.0
2022-10-21 10:30:00,112.68,112.72,112.04,112.41,15110.0,112.68,112.72,112.04,112.41,15110.0
2022-10-21 11:00:00,112.41,113.18,112.05,112.94,12052.0,112.41,113.18,112.05,112.94,12052.0
2022-10-21 11:30:00,112.84,113.51,112.6,113.51,11614.0,112.84,113.51,112.6,113.51,11614.0
2022-10-21 12:00:00,113.61,113.83,113.33,113.35,21104.0,113.61,113.83,113.33,113.35,21104.0
2022-10-21 12:30:00,113.41,113.76,113.4,113.56,15995.0,113.41,113.76,113.4,113.56,15995.0
2022-10-21 13:00:00,113.59,113.79,113.33,113.66,23440.0,113.59,113.79,113.33,113.66,23440.0
2022-10-21 13:30:00,113.66,114.01,113.66,113.88,21481.0,113.66,114.01,113.66,113.88,21481.0
2022-10-21 14:00:00,113.82,114.0,113.67,113.72,20858.0,113.82,114.0,113.67,113.72,20858.0
2022-10-21 14:30:00,113.76,113.94,113.38,113.9,40897.0,113.76,113.94,113.38,113.9,40897.0
2022-10-21 15:00:00,113.91,114.21,113.83,114.12,53970.0,113.91,114.21,113.83,114.12,53970.0
2022-10-21 15:30:00,114.1,114.63,114.05,114.22,102577.0,114.1,114.63,114.05,114.22,102577.0
2022-10-24 09:30:00,114.03,114.48,113.7,113.79,29499.0,114.03,114.48,113.7,113.79,29499.0
2022-10-24 10:00:00,113.8,113.8,112.4,112.94,52325.0,113.8,113.8,112.4,112.94,52325.0
2022-10-24 10:30:00,112.89,113.26,112.8,113.17,21519.0,112.89,113.26,112.8,113.17,21519.0
2022-10-24 11:00:00,113.18,114.08,112.95,113.86,32153.0,113.18,114.08,112.95,113.86,32153.0
2022-10-24 11:30:00,113.86,114.38,113.8,114.32,17866.0,113.86,114.38,113.8,114.32,17866.0
2022-10-24 12:00:00,114.27,114.56,114.11,114.53,17942.0,114.27,114.56,114.11,114.53,17942.0
2022-10-24 12:30:00,114.47,114.54,114.3,114.36,18470.0,114.47,114.54,114.3,114.36,18470.0
2022-10-24 13:00:00,114.36,114.36,114.01,114.04,9854.0,114.36,114.36,114.01,114.04,9854.0
2022-10-24 13:30:00,113.98,114.49,113.95,114.33,21042.0,113.98,114.49,113.95,114.33,21042.0
2022-10-24 14:00:00,114.28,114.75,114.28,114.67,33301.0,114.28,114.75,114.28,114.67,33301.0
2022-10-24 14:30:00,114.68,115.02,114.66,114.92,24803.0,114.68,115.02,114.66,114.92,24803.0
2022-10-24 15:00:00,114.96,115.13,114.76,114.98,40634.0,114.96,115.13,114.76,114.98,40634.0
2022-10-24 15:30:00,114.98,115.1,114.57,114.72,95975.0,114.98,115.1,114.57,114.72,95975.0
2022-10-25 09:30:00,115.4,116.99,115.4,116.64,39445.0,115.4,116.99,115.4,116.64,39445.0
2022-10-25 10:00:00,116.58,116.7,115.95,116.56,38137.0,116.58,116.7,115.95,116.56,38137.0
2022-10-25 10:30:00,116.55,116.6,116.09,116.3,17437.0,116.55,116.6,116.09,116.3,17437.0
2022-10-25 11:00:00,116.3,116.43,116.16,116.34,18953.0,116.3,116.43,116.16,116.34,18953.0
2022-10-25 11:30:00,116.39,116.56,116.3,116.3,9447.0,116.39,116.56,116.3,116.3,9447.0
2022-10-25 12:00:00,116.3,116.74,116.3,116.58,12725.0,116.3,116.74,116.3,116.58,12725.0
2022-10-25 12:30:00,116.6,116.6,116.2,116.21,11411.0,116.6,116.6,116.2,116.21,11411.0
2022-10-25 13:00:00,116.23,116.53,116.17,116.47,14042.0,116.23,116.53,116.17,116.47,14042.0
2022-10-25 13:30:00,116.47,116.57,116.01,116.16,13544.0,116.47,116.57,116.01,116.16,13544.0
2022-10-25 14:00:00,116.25,116.33,116.03,116.21,9762.0,116.25,116.33,116.03,116.21,9762.0
2022-10-25 14:30:00,116.19,116.45,116.06,116.44,25787.0,116.19,116.45,116.06,116.44,25787.0
2022-10-25 15:00:00,116.45,117.0,116.43,116.95,35517.0,116.45,117.0,116.43,116.95,35517.0
2022-10-25 15:30:00,116.95,117.05,116.68,116.77,67773.0,116.95,117.05,116.68,116.77,67773.0
2022-10-26 09:30:00,115.67,117.08,115.53,116.64,20818.0,115.67,117.08,115.53,116.64,20818.0
2022-10-26 10:00:00,116.76,117.71,116.76,117.66,41530.0,116.76,117.71,116.76,117.66,41530.0
2022-10-26 10:30:00,117.42,117.67,117.09,117.19,28432.0,117.42,117.67,117.09,117.19,28432.0
2022-10-26 11:00:00,117.24,117.94,117.02,117.85,39178.0,117.24,117.94,117.02,117.85,39178.0
2022-10-26 11:30:00,117.83,118.13,117.77,118.0,45694.0,117.83,118.13,117.77,118.0,45694.0
2022-10-26 12:00:00,118.01,118.25,118.0,118.13,38296.0,118.01,118.25,118.0,118.13,38296.0
2022-10-26 12:30:00,118.09,118.2,117.24,117.3,41947.0,118.09,118.2,117.24,117.3,41947.0
2022-10-26 13:00:00,117.28,117.36,116.4,116.65,49214.0,117.28,117.36,116.4,116.65,49214.0
2022-10-26 13:30:00,116.62,117.1,116.51,117.06,40891.0,116.62,117.1,116.51,117.06,40891.0
2022-10-26 14:00:00,117.06,117.06,116.62,116.69,24679.0,117.06,117.06,116.62,116.69,24679.0
2022-10-26 14:30:00,116.69,116.77,116.33,116.52,34174.0,116.69,116.77,116.33,116.52,34174.0
2022-10-26 15:00:00,116.53,116.69,116.14,116.67,70533.0,116.53,116.69,116.14,116.67,70533.0
2022-10-26 15:30:00,116.65,117.25,116.43,116.47,235134.0,116.65,117.25,116.43,116.47,235134.0
2022-10-27 09:30:00,117.4,127.99,117.4,124.65,308744.0,117.4,127.99,117.4,124.65,308744.0
2022-10-27 10:00:00,124.65,126.31,122.61,125.87,177281.0,124.65,126.31,122.61,125.87,177281.0
2022-10-27 10:30:00,125.79,126.74,125.6,125.63,103127.0,125.79,126.74,125.6,125.63,103127.0
2022-10-27 11:00:00,125.64,126.62,125.54,126.27,104559.0,125.64,126.62,125.54,126.27,104559.0
2022-10-27 11:30:00,126.3,126.42,125.18,125.3,51903.0,126.3,126.42,125.18,125.3,51903.0
2022-10-27 12:00:00,125.26,125.83,125.11,125.48,52073.0,125.26,125.83,125.11,125.48,52073.0
2022-10-27 12:30:00,125.47,126.27,125.39,126.16,49289.0,125.47,126.27,125.39,126.16,49289.0
2022-10-27 13:00:00,126.15,127.34,125.7,126.67,138107.0,126.15,127.34,125.7,126.67,138107.0
2022-10-27 13:30:00,126.64,126.86,125.91,126.67,124061.0,126.64,126.86,125.91,126.67,124061.0
2022-10-27 14:00:00,126.66,127.03,126.36,126.38,90073.0,126.66,127.03,126.36,126.38,90073.0
2022-10-27 14:30:00,126.43,126.99,126.18,126.81,57794.0,126.43,126.99,126.18,126.81,57794.0
2022-10-27 15:00:00,126.81,127.08,126.64,127.06,116711.0,126.81,127.08,126.64,127.06,116711.0
2022-10-27 15:30:00,127.01,127.55,126.89,127.39,326086.0,127.01,127.55,126.89,127.39,326086.0
2022-10-28 09:30:00,126.2,127.79,125.88,127.46,113547.0,126.2,127.79,125.88,127.46,113547.0
2022-10-28 10:00:00,127.46,127.67,126.3,127.53,84163.0,127.46,127.67,126.3,127.53,84163.0
2022-10-28 10:30:00,127.61,128.02,127.54,127.57,48221.0,127.61,128.02,127.54,127.57,48221.0
2022-10-28 11:00:00,127.62,127.78,127.12,127.78,38235.0,127.62,127.78,127.12,127.78,38235.0
2022-10-28 11:30:00,127.79,128.03,127.44,127.78,37480.0,127.79,128.03,127.44,127.78,37480.0
2022-10-28 12:00:00,127.8,127.92,127.33,127.88,59857.0,127.8,127.92,127.33,127.88,59857.0
2022-10-28 12:30:00,127.93,128.12,127.59,127.68,25961.0,127.93,128.12,127.59,127.68,25961.0
2022-10-28 13:00:00,127.71,128.07,127.48,127.7,37816.0,127.71,128.07,127.48,127.7,37816.0
2022-10-28 13:30:00,127.69,128.19,127.58,128.19,36994.0,127.69,128.19,127.58,128.19,36994.0
2022-10-28 14:00:00,128.18,128.63,128.08,128.2,41013.0,128.18,128.63,128.08,128.2,41013.0
2022-10-28 14:30:00,128.2,128.45,128.2,128.27,31181.0,128.2,128.45,128.2,128.27,31181.0
2022-10-28 15:00:00,128.33,128.38,128.21,128.31,26316.0,128.33,128.38,128.21,128.31,26316.0
2022-10-28 15:30:00,128.3,128.46,127.76,127.76,140386.0,128.3,128.46,127.76,127.76,140386.0
2022-10-31 09:30:00,126.59,129.3,126.01,129.3,57467.0,126.59,129.3,126.01,129.3,57467.0
2022-10-31 10:00:00,129.08,129.57,128.77,128.97,49603.0,129.08,129.57,128.77,128.97,49603.0
2022-10-31 10:30:00,128.95,129.18,128.4,128.59,33248.0,128.95,129.18,128.4,128.59,33248.0
2022-10-31 11:00:00,128.53,129.7,128.53,129.66,34802.0,128.53,129.7,128.53,129.66,34802.0
2022-10-31 11:30:00,129.69,129.82,129.38,129.49,47312.0,129.69,129.82,129.38,129.49,47312.0
2022-10-31 12:00:00,129.47,129.8,129.07,129.51,39082.0,129.47,129.8,129.07,129.51,39082.0
2022-10-31 12:30:00,129.49,129.49,128.79,128.98,27163.0,129.49,129.49,128.79,128.98,27163.0
2022-10-31 13:00:00,128.93,129.16,128.53,129.06,24628.0,128.93,129.16,128.53,129.06,24628.0
2022-10-31 13:30:00,129.01,129.19,128.82,129.19,26761.0,129.01,129.19,128.82,129.19,26761.0
2022-10-31 14:00:00,129.18,129.56,129.06,129.47,34845.0,129.18,129.56,129.06,129.47,34845.0
2022-10-31 14:30:00,129.48,129.74,129.48,129.59,40186.0,129.48,129.74,129.48,129.59,40186.0
2022-10-31 15:00:00,129.53,129.78,129.29,129.75,33635.0,129.53,129.78,129.29,129.75,33635.0
2022-10-31 15:30:00,129.75,129.86,129.15,129.22,129191.0,129.75,129.86,129.15,129.22,129191.0
2022-11-01 09:30:00,130.01,130.72,129.6,130.67,54404.0,130.01,130.72,129.6,130.67,54404.0
2022-11-01 10:00:00,130.63,130.64,129.33,130.14,52620.0,130.63,130.64,129.33,130.14,52620.0
2022-11-01 10:30:00,130.24,130.45,129.64,129.8,44014.0,130.24,130.45,129.64,129.8,44014.0
2022-11-01 11:00:00,129.81,130.4,129.81,130.31,50271.0,129.81,130.4,129.81,130.31,50271.0
2022-11-01 11:30:00,130.3,130.37,129.87,130.11,30524.0,130.3,130.37,129.87,130.11,30524.0
2022-11-01 12:00:00,130.11,130.27,129.59,129.63,42241.0,130.11,130.27,129.59,129.63,42241.0
2022-11-01 12:30:00,129.63,129.85,129.36,129.83,17486.0,129.63,129.85,129.36,129.83,17486.0
2022-11-01 13:00:00,129.83,129.99,129.68,129.78,46896.0,129.83,129.99,129.68,129.78,46896.0
2022-11-01 13:30:00,129.79,129.82,129.43,129.52,24320.0,129.79,129.82,129.43,129.52,24320.0
2022-11-01 14:00:00,129.53,129.66,129.35,129.38,56652.0,129.53,129.66,129.35,129.38,56652.0
2022-11-01 14:30:00,129.38,130.05,129.37,130.03,25290.0,129.38,130.05,129.37,130.03,25290.0
2022-11-01 15:00:00,129.99,130.14,129.78,129.87,32675.0,129.99,130.14,129.78,129.87,32675.0
2022-11-01 15:30:00,129.87,130.22,129.8,129.8,94596.0,129.87,130.22,129.8,129.8,94596.0
2022-11-02 09:30:00,129.82,129.83,128.2,128.5,34652.0,129.82,129.83,128.2,128.5,34652.0
2022-11-02 10:00:00,128.45,129.02,128.42,128.58,27374.0,128.45,129.02,128.42,128.58,27374.0
2022-11-02 10:30:00,128.72,128.73,128.44,128.58,17681.0,128.72,128.73,128.44,128.58,17681.0
2022-11-02 11:00:00,128.63,128.91,128.27,128.28,41596.0,128.63,128.91,128.27,128.28,41596.0
2022-11-02 11:30:00,128.28,128.28,127.63,127.63,21888.0,128.28,128.28,127.63,127.63,21888.0
2022-11-02 12:00:00,127.57,127.74,127.11,127.16,17241.0,127.57,127.74,127.11,127.16,17241.0
2022-11-02 12:30:00,127.18,127.77,126.97,127.66,16128.0,127.18,127.77,126.97,127.66,16128.0
2022-11-02 13:00:00,127.66,128.0,127.59,127.84,19158.0,127.66,128.0,127.59,127.84,19158.0
2022-11-02 13:30:00,127.82,128.32,127.73,128.19,13346.0,127.82,128.32,127.73,128.19,13346.0
2022-11-02 14:00:00,128.2,129.21,128.2,128.8,56624.0,128.2,129.21,128.2,128.8,56624.0
2022-11-02 14:30:00,128.83,129.13,127.23,127.47,50046.0,128.83,129.13,127.23,127.47,50046.0
2022-11-02 15:00:00,127.44,128.35,126.24,126.37,33283.0,127.44,128.35,126.24,126.37,33283.0
2022-11-02 15:30:00,126.37,126.92,126.03,126.06,164697.0,126.37,126.92,126.03,126.06,164697.0
2022-11-03 09:30:00,125.09,125.19,124.03,124.76,58633.0,125.09,125.19,124.03,124.76,58633.0
2022-11-03 10:00:00,124.75,125.37,124.02,124.21,49590.0,124.75,125.37,124.02,124.21,49590.0
2022-11-03 10:30:00,124.21,124.85,123.57,124.73,22129.0,124.21,124.85,123.57,124.73,22129.0
2022-11-03 11:00:00,124.86,125.09,124.1,124.25,30445.0,124.86,125.09,124.1,124.25,30445.0
2022-11-03 11:30:00,124.25,124.81,124.01,124.79,22244.0,124.25,124.81,124.01,124.79,22244.0
2022-11-03 12:00:00,124.8,125.49,124.75,125.28,25002.0,124.8,125.49,124.75,125.28,25002.0
2022-11-03 12:30:00,125.29,125.88,125.28,125.49,19675.0,125.29,125.88,125.28,125.49,19675.0
2022-11-03 13:00:00,125.44,125.44,124.92,124.98,15774.0,125.44,125.44,124.92,124.98,15774.0
2022-11-03 13:30:00,125.03,125.23,124.9,125.07,14989.0,125.03,125.23,124.9,125.07,14989.0
2022-11-03 14:00:00,125.06,125.3,124.96,125.23,15799.0,125.06,125.3,124.96,125.23,15799.0
2022-11-03 14:30:00,125.25,125.39,125.18,125.31,17294.0,125.25,125.39,125.18,125.31,17294.0
2022-11-03 15:00:00,125.32,125.55,124.97,125.48,36485.0,125.32,125.55,124.97,125.48,36485.0
2022-11-03 15:30:00,125.48,125.6,124.75,124.88,139617.0,125.48,125.6,124.75,124.88,139617.0
2022-11-04 09:30:00,125.46,126.26,124.85,126.07,59275.0,125.46,126.26,124.85,126.07,59275.0
2022-11-04 10:00:00,126.21,126.58,125.69,126.57,28324.0,126.21,126.58,125.69,126.57,28324.0
2022-11-04 10:30:00,126.55,127.1,126.13,126.16,35757.0,126.55,127.1,126.13,126.16,35757.0
2022-11-04 11:00:00,126.21,126.21,124.69,124.78,30384.0,126.21,126.21,124.69,124.78,30384.0
2022-11-04 11:30:00,124.75,124.75,124.0,124.15,51764.0,124.75,124.75,124.0,124.15,51764.0
2022-11-04 12:00:00,124.16,125.06,123.99,125.06,36704.0,124.16,125.06,123.99,125.06,36704.0
2022-11-04 12:30:00,125.02,125.02,124.08,124.35,33714.0,125.02,125.02,124.08,124.35,33714.0
2022-11-04 13:00:00,124.35,124.48,123.99,124.01,23713.0,124.35,124.48,123.99,124.01,23713.0
2022-11-04 13:30:00,123.99,124.18,123.85,124.02,33400.0,123.99,124.18,123.85,124.02,33400.0
2022-11-04 14:00:00,124.0,124.51,123.85,124.51,30214.0,124.0,124.51,123.85,124.51,30214.0
2022-11-04 14:30:00,124.51,125.27,124.48,125.23,52546.0,124.51,125.27,124.48,125.23,52546.0
2022-11-04 15:00:00,125.23,125.73,125.11,125.31,38274.0,125.23,125.73,125.11,125.31,38274.0
2022-11-04 15:30:00,125.28,125.64,125.2,125.64,108716.0,125.28,125.64,125.2,125.64,108716.0
2022-11-07 09:30:00,125.44,125.73,124.67,125.57,108765.0,125.44,125.73,124.67,125.57,108765.0
2022-11-07 10:00:00,125.64,125.94,125.0,125.36,47932.0,125.64,125.94,125.0,125.36,47932.0
2022-11-07 10:30:00,125.28,125.71,124.96,125.71,33754.0,125.28,125.71,124.96,125.71,33754.0
2022-11-07 11:00:00,125.76,126.51,125.49,126.49,35419.0,125.76,126.51,125.49,126.49,35419.0
2022-11-07 11:30:00,126.49,126.75,126.03,126.39,50415.0,126.49,126.75,126.03,126.39,50415.0
2022-11-07 12:00:00,126.43,128.04,126.29,128.04,55277.0,126.43,128.04,126.29,128.04,55277.0
2022-11-07 12:30:00,128.02,128.04,127.27,127.36,30747.0,128.02,128.04,127.27,127.36,30747.0
2022-11-07 13:00:00,127.32,127.46,126.91,127.08,26311.0,127.32,127.46,126.91,127.08,26311.0
2022-11-07 13:30:00,127.11,127.14,126.6,126.66,32576.0,127.11,127.14,126.6,126.66,32576.0
2022-11-07 14:00:00,126.71,127.12,126.62,127.02,23995.0,126.71,127.12,126.62,127.02,23995.0
2022-11-07 14:30:00,127.05,127.24,127.05,127.12,35484.0,127.05,127.24,127.05,127.12,35484.0
2022-11-07 15:00:00,127.14,127.38,127.11,127.17,37372.0,127.14,127.38,127.11,127.17,37372.0
2022-11-07 15:30:00,127.17,127.46,126.85,127.0,139497.0,127.17,127.46,126.85,127.0,139497.0
2022-11-08 09:30:00,127.19,129.64,127.02,129.3,51678.0,127.19,129.64,127.02,129.3,51678.0
2022-11-08 10:00:00,129.31,129.89,129.17,129.56,40820.0,129.31,129.89,129.17,129.56,40820.0
2022-11-08 10:30:00,129.59,129.74,129.31,129.68,35810.0,129.59,129.74,129.31,129.68,35810.0
2022-11-08 11:00:00,129.69,130.18,129.64,130.07,71290.0,129.69,130.18,129.64,130.07,71290.0
2022-11-08 11:30:00,130.06,130.15,129.46,129.55,53817.0,130.06,130.15,129.46,129.55,53817.0
2022-11-08 12:00:00,129.55,129.63,129.36,129.52,50748.0,129.55,129.63,129.36,129.52,50748.0
2022-11-08 12:30:00,129.51,129.51,128.69,128.8,32249.0,129.51,129.51,128.69,128.8,32249.0
2022-11-08 13:00:00,128.8,128.83,127.89,127.91,18938.0,128.8,128.83,127.89,127.91,18938.0
2022-11-08 13:30:00,127.88,127.91,127.11,127.11,20273.0,127.88,127.91,127.11,127.11,20273.0
2022-11-08 14:00:00,127.16,127.2,126.49,126.49,20800.0,127.16,127.2,126.49,126.49,20800.0
2022-11-08 14:30:00,126.48,127.37,126.33,127.22,35635.0,126.48,127.37,126.33,127.22,35635.0
2022-11-08 15:00:00,127.29,128.14,127.29,128.08,18232.0,127.29,128.14,127.29,128.08,18232.0
2022-11-08 15:30:00,128.09,128.31,127.87,127.98,64036.0,128.09,128.31,127.87,127.98,64036.0
2022-11-09 09:30:00,127.17,128.73,127.04,128.34,38961.0,127.17,128.73,127.04,128.34,38961.0
2022-11-09 10:00:00,128.31,128.69,128.02,128.27,17372.0,128.31,128.69,128.02,128.27,17372.0
2022-11-09 10:30:00,128.33,128.38,127.92,127.98,17448.0,128.33,128.38,127.92,127.98,17448.0
2022-11-09 11:00:00,127.96,128.73,127.95,128.65,16072.0,127.96,128.73,127.95,128.65,16072.0
2022-11-09 11:30:00,128.63,128.87,128.33,128.51,11964.0,128.63,128.87,128.33,128.51,11964.0
2022-11-09 12:00:00,128.46,128.53,128.08,128.29,8325.0,128.46,128.53,128.08,128.29,8325.0
2022-11-09 12:30:00,128.29,128.5,128.28,128.33,7643.0,128.29,128.5,128.28,128.33,7643.0
2022-11-09 13:00:00,128.32,128.58,128.11,128.37,18901.0,128.32,128.58,128.11,128.37,18901.0
2022-11-09 13:30:00,128.34,128.34,127.88,128.1,9163.0,128.34,128.34,127.88,128.1,9163.0
2022-11-09 14:00:00,128.06,128.33,127.98,128.03,14359.0,128.06,128.33,127.98,128.03,14359.0
2022-11-09 14:30:00,127.99,127.99,127.39,127.4,17047.0,127.99,127.99,127.39,127.4,17047.0
2022-11-09 15:00:00,127.42,127.72,127.42,127.58,26343.0,127.42,127.72,127.42,127.58,26343.0
2022-11-09 15:30:00,127.52,128.04,127.42,127.43,83879.0,127.52,128.04,127.42,127.43,83879.0
2022-11-10 09:30:00,131.07,131.34,129.01,130.52,49281.0,131.07,131.34,129.01,130.52,49281.0
2022-11-10 10:00:00,130.53,130.72,129.77,129.84,33032.0,130.53,130.72,129.77,129.84,33032.0
2022-11-10 10:30:00,129.97,129.99,129.62,129.72,18555.0,129.97,129.99,129.62,129.72,18555.0
2022-11-10 11:00:00,129.65,129.84,129.38,129.78,16129.0,129.65,129.84,129.38,129.78,16129.0
2022-11-10 11:30:00,129.78,130.06,129.71,129.96,14872.0,129.78,130.06,129.71,129.96,14872.0
2022-11-10 12:00:00,129.96,130.27,129.87,130.18,16106.0,129.96,130.27,129.87,130.18,16106.0
2022-11-10 12:30:00,130.16,130.16,129.63,129.63,34109.0,130.16,130.16,129.63,129.63,34109.0
2022-11-10 13:00:00,129.66,130.23,129.58,130.11,12332.0,129.66,130.23,129.58,130.11,12332.0
2022-11-10 13:30:00,130.12,130.23,129.78,129.85,12613.0,130.12,130.23,129.78,129.85,12613.0
2022-11-10 14:00:00,129.86,130.04,129.77,129.79,10636.0,129.86,130.04,129.77,129.79,10636.0
2022-11-10 14:30:00,129.79,129.98,129.61,129.96,17602.0,129.79,129.98,129.61,129.96,17602.0
2022-11-10 15:00:00,129.97,130.43,129.97,130.25,23141.0,129.97,130.43,129.97,130.25,23141.0
2022-11-10 15:30:00,130.27,130.91,130.18,130.82,66196.0,130.27,130.91,130.18,130.82,66196.0
2022-11-11 09:30:00,130.19,130.29,129.17,129.89,56854.0,130.19,130.29,129.17,129.89,56854.0
2022-11-11 10:00:00,129.69,130.4,129.65,130.4,29165.0,129.69,130.4,129.65,130.4,29165.0
2022-11-11 10:30:00,130.36,130.4,129.94,130.09,50950.0,130.36,130.4,129.94,130.09,50950.0
2022-11-11 11:00:00,130.09,130.26,129.39,129.41,49338.0,130.09,130.26,129.39,129.41,49338.0
2022-11-11 11:30:00,129.4,129.51,129.03,129.4,37444.0,129.4,129.51,129.03,129.4,37444.0
2022-11-11 12:00:00,129.35,129.87,129.19,129.77,45698.0,129.35,129.87,129.19,129.77,45698.0
2022-11-11 12:30:00,129.74,130.05,129.73,130.0,19547.0,129.74,130.05,129.73,130.0,19547.0
2022-11-11 13:00:00,130.0,130.31,129.76,130.13,58388.0,130.0,130.31,129.76,130.13,58388.0
2022-11-11 13:30:00,130.14,130.67,129.89,130.55,108892.0,130.14,130.67,129.89,130.55,108892.0
2022-11-11 14:00:00,130.51,130.85,130.13,130.18,50266.0,130.51,130.85,130.13,130.18,50266.0
2022-11-11 14:30:00,130.13,130.88,130.13,130.83,61006.0,130.13,130.88,130.13,130.83,61006.0
2022-11-11 15:00:00,130.81,131.09,130.38,131.06,30902.0,130.81,131.09,130.38,131.06,30902.0
2022-11-11 15:30:00,131.11,131.6,130.76,131.59,197519.0,131.11,131.6,130.76,131.59,197519.0
2022-11-14 09:30:00,131.0,131.47,129.0,130.09,73604.0,131.0,131.47,129.0,130.09,73604.0
2022-11-14 10:00:00,130.02,130.61,129.58,130.11,40269.0,130.02,130.61,129.58,130.11,40269.0
2022-11-14 10:30:00,130.11,130.17,128.56,128.57,48269.0,130.11,130.17,128.56,128.57,48269.0
2022-11-14 11:00:00,128.56,128.62,127.67,127.87,103312.0,128.56,128.62,127.67,127.87,103312.0
2022-11-14 11:30:00,127.84,128.3,127.84,127.87,55703.0,127.84,128.3,127.84,127.87,55703.0
2022-11-14 12:00:00,127.86,128.22,127.81,128.06,74910.0,127.86,128.22,127.81,128.06,74910.0
2022-11-14 12:30:00,128.05,129.57,128.0,129.24,56135.0,128.05,129.57,128.0,129.24,56135.0
2022-11-14 13:00:00,129.25,130.13,129.05,129.54,43435.0,129.25,130.13,129.05,129.54,43435.0
2022-11-14 13:30:00,129.54,129.87,129.23,129.25,22946.0,129.54,129.87,129.23,129.25,22946.0
2022-11-14 14:00:00,129.28,129.28,128.79,129.07,33321.0,129.28,129.28,128.79,129.07,33321.0
2022-11-14 14:30:00,129.05,129.61,128.95,129.38,31828.0,129.05,129.61,128.95,129.38,31828.0
2022-11-14 15:00:00,129.41,129.56,128.75,128.97,43077.0,129.41,129.56,128.75,128.97,43077.0
2022-11-14 15:30:00,128.94,129.06,127.47,127.97,161937.0,128.94,129.06,127.47,127.97,161937.0
2022-11-15 09:30:00,129.57,129.88,128.24,128.83,46667.0,129.57,129.88,128.24,128.83,46667.0
2022-11-15 10:00:00,128.89,129.38,128.8,129.23,18948.0,128.89,129.38,128.8,129.23,18948.0
2022-11-15 10:30:00,129.22,129.72,129.05,129.55,16776.0,129.22,129.72,129.05,129.55,16776.0
2022-11-15 11:00:00,129.51,129.73,129.24,129.71,13429.0,129.51,129.73,129.24,129.71,13429.0
2022-11-15 11:30:00,129.75,130.03,129.59,129.69,19924.0,129.75,130.03,129.59,129.69,19924.0
2022-11-15 12:00:00,129.65,129.66,129.43,129.44,18647.0,129.65,129.66,129.43,129.44,18647.0
2022-11-15 12:30:00,129.44,129.51,129.05,129.19,12878.0,129.44,129.51,129.05,129.19,12878.0
2022-11-15 13:00:00,129.22,129.26,128.16,128.18,17721.0,129.22,129.26,128.16,128.18,17721.0
2022-11-15 13:30:00,128.09,128.78,128.02,128.69,22048.0,128.09,128.78,128.02,128.69,22048.0
2022-11-15 14:00:00,128.69,129.32,128.42,129.19,26663.0,128.69,129.32,128.42,129.19,26663.0
2022-11-15 14:30:00,129.18,129.39,128.96,129.36,18117.0,129.18,129.39,128.96,129.36,18117.0
2022-11-15 15:00:00,129.38,129.52,129.23,129.43,23139.0,129.38,129.52,129.23,129.43,23139.0
2022-11-15 15:30:00,129.43,129.43,128.73,129.05,96826.0,129.43,129.43,128.73,129.05,96826.0
2022-11-16 09:30:00,128.78,129.3,128.43,129.0,22766.0,128.78,129.3,128.43,129.0,22766.0
2022-11-16 10:00:00,129.0,129.15,128.32,128.47,40454.0,129.0,129.15,128.32,128.47,40454.0
2022-11-16 10:30:00,128.45,128.64,128.27,128.4,75655.0,128.45,128.64,128.27,128.4,75655.0
2022-11-16 11:00:00,128.41,128.89,128.4,128.83,15263.0,128.41,128.89,128.4,128.83,15263.0
2022-11-16 11:30:00,128.78,128.87,128.52,128.62,11636.0,128.78,128.87,128.52,128.62,11636.0
2022-11-16 12:00:00,128.55,128.55,128.08,128.47,23909.0,128.55,128.55,128.08,128.47,23909.0
2022-11-16 12:30:00,128.37,128.5,128.18,128.22,9631.0,128.37,128.5,128.18,128.22,9631.0
2022-11-16 13:00:00,128.23,128.36,128.1,128.17,10799.0,128.23,128.36,128.1,128.17,10799.0
2022-11-16 13:30:00,128.16,128.19,127.79,127.97,17751.0,128.16,128.19,127.79,127.97,17751.0
2022-11-16 14:00:00,127.9,128.26,127.84,128.22,13368.0,127.9,128.26,127.84,128.22,13368.0
2022-11-16 14:30:00,128.22,128.22,127.89,128.19,14668.0,128.22,128.22,127.89,128.19,14668.0
2022-11-16 15:00:00,128.16,128.2,127.9,128.11,12599.0,128.16,128.2,127.9,128.11,12599.0
2022-11-16 15:30:00,128.15,128.16,127.7,127.88,58451.0,128.15,128.16,127.7,127.88,58451.0
2022-11-17 09:30:00,126.93,127.44,126.7,127.1,31729.0,126.93,127.44,126.7,127.1,31729.0
2022-11-17 10:00:00,127.08,127.52,127.01,127.22,20333.0,127.08,127.52,127.01,127.22,20333.0
2022-11-17 10:30:00,127.32,127.35,126.98,127.03,9326.0,127.32,127.35,126.98,127.03,9326.0
2022-11-17 11:00:00,127.04,127.28,126.89,127.28,12834.0,127.04,127.28,126.89,127.28,12834.0
2022-11-17 11:30:00,127.3,127.7,127.16,127.69,12039.0,127.3,127.7,127.16,127.69,12039.0
2022-11-17 12:00:00,127.69,128.3,127.69,127.96,21895.0,127.69,128.3,127.69,127.96,21895.0
2022-11-17 12:30:00,127.93,128.3,127.88,128.24,10859.0,127.93,128.3,127.88,128.24,10859.0
2022-11-17 13:00:00,128.31,128.67,128.14,128.66,11668.0,128.31,128.67,128.14,128.66,11668.0
2022-11-17 13:30:00,128.66,128.8,128.59,128.61,9443.0,128.66,128.8,128.59,128.61,9443.0
2022-11-17 14:00:00,128.61,128.68,127.61,127.84,23944.0,128.61,128.68,127.61,127.84,23944.0
2022-11-17 14:30:00,127.88,128.1,127.71,127.84,20435.0,127.88,128.1,127.71,127.84,20435.0
2022-11-17 15:00:00,127.83,127.95,127.48,127.49,20120.0,127.83,127.95,127.48,127.49,20120.0
2022-11-17 15:30:00,127.49,128.25,127.47,127.93,86822.0,127.49,128.25,127.47,127.93,86822.0
2022-11-18 09:30:00,129.43,129.97,128.96,129.8,26238.0,129.43,129.97,128.96,129.8,26238.0
2022-11-18 10:00:00,129.81,130.19,129.5,130.0,24696.0,129.81,130.19,129.5,130.0,24696.0
2022-11-18 10:30:00,129.95,129.95,129.34,129.51,17058.0,129.95,129.95,129.34,129.51,17058.0
2022-11-18 11:00:00,129.51,129.66,129.34,129.58,14391.0,129.51,129.66,129.34,129.58,14391.0
2022-11-18 11:30:00,129.74,129.74,129.18,129.4,15483.0,129.74,129.74,129.18,129.4,15483.0
2022-11-18 12:00:00,129.35,129.35,128.6,128.79,28505.0,129.35,129.35,128.6,128.79,28505.0
2022-11-18 12:30:00,128.82,128.98,128.25,128.41,11336.0,128.82,128.98,128.25,128.41,11336.0
2022-11-18 13:00:00,128.41,128.64,128.31,128.64,22382.0,128.41,128.64,128.31,128.64,22382.0
2022-11-18 13:30:00,128.61,128.68,128.39,128.44,9568.0,128.61,128.68,128.39,128.44,9568.0
2022-11-18 14:00:00,128.49,128.83,128.49,128.69,7960.0,128.49,128.83,128.49,128.69,7960.0
2022-11-18 14:30:00,128.77,129.07,128.55,129.05,14804.0,128.77,129.07,128.55,129.05,14804.0
2022-11-18 15:00:00,129.06,129.59,129.05,129.55,26705.0,129.06,129.59,129.05,129.55,26705.0
2022-11-18 15:30:00,129.54,129.81,129.18,129.3,74568.0,129.54,129.81,129.18,129.3,74568.0
2022-11-21 09:30:00,128.62,129.0,128.3,128.72,37506.0,128.62,129.0,128.3,128.72,37506.0
2022-11-21 10:00:00,128.74,128.99,128.37,128.63,20801.0,128.74,128.99,128.37,128.63,20801.0
2022-11-21 10:30:00,128.69,129.28,128.69,128.71,13324.0,128.69,129.28,128.69,128.71,13324.0
2022-11-21 11:00:00,128.79,129.36,128.53,129.26,20230.0,128.79,129.36,128.53,129.26,20230.0
2022-11-21 11:30:00,129.25,129.31,128.77,128.94,19390.0,129.25,129.31,128.77,128.94,19390.0
2022-11-21 12:00:00,128.95,129.23,128.83,129.07,19135.0,128.95,129.23,128.83,129.07,19135.0
2022-11-21 12:30:00,129.13,129.37,129.0,129.04,13419.0,129.13,129.37,129.0,129.04,13419.0
2022-11-21 13:00:00,129.01,129.32,129.01,129.3,16643.0,129.01,129.32,129.01,129.3,16643.0
2022-11-21 13:30:00,129.33,129.72,129.29,129.68,13428.0,129.33,129.72,129.29,129.68,13428.0
2022-11-21 14:00:00,129.66,129.77,129.52,129.53,24593.0,129.66,129.77,129.52,129.53,24593.0
2022-11-21 14:30:00,129.58,129.75,129.51,129.66,23833.0,129.58,129.75,129.51,129.66,23833.0
2022-11-21 15:00:00,129.68,130.08,129.57,129.62,25373.0,129.68,130.08,129.57,129.62,25373.0
2022-11-21 15:30:00,129.62,129.83,129.45,129.54,58806.0,129.62,129.83,129.45,129.54,58806.0
2022-11-22 09:30:00,129.96,130.11,129.08,129.97,29978.0,129.96,130.11,129.08,129.97,29978.0
2022-11-22 10:00:00,129.97,130.66,129.96,130.42,28137.0,129.97,130.66,129.96,130.42,28137.0
2022-11-22 10:30:00,130.42,130.42,129.85,130.15,20993.0,130.42,130.42,129.85,130.15,20993.0
2022-11-22 11:00:00,130.16,130.36,130.1,130.33,12788.0,130.16,130.36,130.1,130.33,12788.0
2022-11-22 11:30:00,130.33,130.44,129.95,130.29,15878.0,130.33,130.44,129.95,130.29,15878.0
2022-11-22 12:00:00,130.32,130.56,130.21,130.21,12849.0,130.32,130.56,130.21,130.21,12849.0
2022-11-22 12:30:00,130.19,130.27,129.97,130.22,20102.0,130.19,130.27,129.97,130.22,20102.0
2022-11-22 13:00:00,130.22,130.59,130.21,130.5,12271.0,130.22,130.59,130.21,130.5,12271.0
2022-11-22 13:30:00,130.5,130.93,130.49,130.92,13181.0,130.5,130.93,130.49,130.92,13181.0
2022-11-22 14:00:00,130.92,131.0,130.75,130.99,17603.0,130.92,131.0,130.75,130.99,17603.0
2022-11-22 14:30:00,130.96,131.23,130.87,131.11,27688.0,130.96,131.23,130.87,131.11,27688.0
2022-11-22 15:00:00,131.15,131.48,131.14,131.26,45892.0,131.15,131.48,131.14,131.26,45892.0
2022-11-22 15:30:00,131.26,131.58,131.16,131.56,100675.0,131.26,131.58,131.16,131.56,100675.0
2022-11-23 09:30:00,131.85,132.51,131.34,132.32,38253.0,131.85,132.51,131.34,132.32,38253.0
2022-11-23 10:00:00,132.21,132.79,132.09,132.69,36409.0,132.21,132.79,132.09,132.69,36409.0
2022-11-23 10:30:00,132.72,132.97,132.63,132.75,56764.0,132.72,132.97,132.63,132.75,56764.0
2022-11-23 11:00:00,132.74,133.04,132.59,132.89,97549.0,132.74,133.04,132.59,132.89,97549.0
2022-11-23 11:30:00,132.9,132.98,132.43,132.64,46185.0,132.9,132.98,132.43,132.64,46185.0
2022-11-23 12:00:00,132.67,132.67,132.41,132.56,22471.0,132.67,132.67,132.41,132.56,22471.0
2022-11-23 12:30:00,132.57,132.67,132.38,132.6,32353.0,132.57,132.67,132.38,132.6,32353.0
2022-11-23 13:00:00,132.55,132.72,132.46,132.52,89552.0,132.55,132.72,132.46,132.52,89552.0
2022-11-23 13:30:00,132.53,132.54,132.28,132.3,41979.0,132.53,132.54,132.28,132.3,41979.0
2022-11-23 14:00:00,132.31,132.41,131.99,132.26,51748.0,132.31,132.41,131.99,132.26,51748.0
2022-11-23 14:30:00,132.28,132.28,131.85,132.0,38864.0,132.28,132.28,131.85,132.0,38864.0
2022-11-23 15:00:00,131.99,132.35,131.92,132.3,37531.0,131.99,132.35,131.92,132.3,37531.0
2022-11-23 15:30:00,132.3,132.31,131.35,131.5,112496.0,132.3,132.31,131.35,131.5,112496.0
2022-11-25 09:30:00,130.84,131.33,130.31,131.1,25691.0,130.84,131.33,130.31,131.1,25691.0
2022-11-25 10:00:00,131.12,131.75,131.02,131.72,21480.0,131.12,131.75,131.02,131.72,21480.0
2022-11-25 10:30:00,131.76,131.96,131.74,131.84,20409.0,131.76,131.96,131.74,131.84,20409.0
2022-11-25 11:00:00,131.85,132.4,131.71,132.33,24577.0,131.85,132.4,131.71,132.33,24577.0
2022-11-25 11:30:00,132.31,132.61,132.2,132.57,23263.0,132.31,132.61,132.2,132.57,23263.0
2022-11-25 12:00:00,132.59,132.71,132.38,132.69,21061.0,132.59,132.71,132.38,132.69,21061.0
2022-11-25 12:30:00,132.69,132.72,132.05,132.34,27944.0,132.69,132.72,132.05,132.34,27944.0
2022-11-28 09:30:00,131.63,132.38,131.63,131.67,34792.0,131.63,132.38,131.63,131.67,34792.0
2022-11-28 10:00:00,131.67,131.92,131.37,131.42,16804.0,131.67,131.92,131.37,131.42,16804.0
2022-11-28 10:30:00,131.4,131.77,131.4,131.5,15795.0,131.4,131.77,131.4,131.5,15795.0
2022-11-28 11:00:00,131.46,131.67,131.2,131.49,16536.0,131.46,131.67,131.2,131.49,16536.0
2022-11-28 11:30:00,131.52,131.58,131.15,131.16,14841.0,131.52,131.58,131.15,131.16,14841.0
2022-11-28 12:00:00,131.22,131.27,130.62,130.63,33141.0,131.22,131.27,130.62,130.63,33141.0
2022-11-28 12:30:00,130.64,130.87,130.34,130.39,28384.0,130.64,130.87,130.34,130.39,28384.0
2022-11-28 13:00:00,130.39,130.7,130.38,130.59,21374.0,130.39,130.7,130.38,130.59,21374.0
2022-11-28 13:30:00,130.62,131.25,130.62,131.11,14339.0,130.62,131.25,130.62,131.11,14339.0
2022-11-28 14:00:00,131.13,131.21,130.9,130.91,15455.0,131.13,131.21,130.9,130.91,15455.0
2022-11-28 14:30:00,130.9,131.15,130.67,130.68,31430.0,130.9,131.15,130.67,130.68,31430.0
2022-11-28 15:00:00,130.71,130.8,130.44,130.54,31013.0,130.71,130.8,130.44,130.54,31013.0
2022-11-28 15:30:00,130.53,130.93,130.47,130.88,51154.0,130.53,130.93,130.47,130.88,51154.0
2022-11-29 09:30:00,131.56,131.9,130.68,131.04,23200.0,131.56,131.9,130.68,131.04,23200.0
2022-11-29 10:00:00,131.08,131.29,130.95,131.25,15721.0,131.08,131.29,130.95,131.25,15721.0
2022-11-29 10:30:00,131.3,131.46,131.12,131.24,13409.0,131.3,131.46,131.12,131.24,13409.0
2022-11-29 11:00:00,131.18,131.21,130.38,130.55,17044.0,131.18,131.21,130.38,130.55,17044.0
2022-11-29 11:30:00,130.52,130.97,130.42,130.92,14933.0,130.52,130.97,130.42,130.92,14933.0
2022-11-29 12:00:00,130.9,130.96,130.79,130.94,9017.0,130.9,130.96,130.79,130.94,9017.0
2022-11-29 12:30:00,130.97,131.31,130.93,131.03,12211.0,130.97,131.31,130.93,131.03,12211.0
2022-11-29 13:00:00,131.0,131.06,130.87,130.92,12758.0,131.0,131.06,130.87,130.92,12758.0
2022-11-29 13:30:00,130.91,131.36,130.89,131.34,18522.0,130.91,131.36,130.89,131.34,18522.0
2022-11-29 14:00:00,131.41,131.5,131.04,131.09,15977.0,131.41,131.5,131.04,131.09,15977.0
2022-11-29 14:30:00,131.11,131.11,130.91,130.99,17855.0,131.11,131.11,130.91,130.99,17855.0
2022-11-29 15:00:00,131.01,131.32,130.92,131.19,23741.0,131.01,131.32,130.92,131.19,23741.0
2022-11-29 15:30:00,131.18,131.21,130.78,131.1,63613.0,131.18,131.21,130.78,131.1,63613.0
2022-11-30 09:30:00,130.33,130.65,129.03,129.34,50406.0,130.33,130.65,129.03,129.34,50406.0
2022-11-30 10:00:00,129.32,129.97,129.13,129.41,25791.0,129.32,129.97,129.13,129.41,25791.0
2022-11-30 10:30:00,129.39,129.65,129.04,129.16,156884.0,129.39,129.65,129.04,129.16,156884.0
2022-11-30 11:00:00,129.2,129.36,128.91,129.18,61017.0,129.2,129.36,128.91,129.18,61017.0
2022-11-30 11:30:00,129.23,129.31,129.07,129.08,75346.0,129.23,129.31,129.07,129.08,75346.0
2022-11-30 12:00:00,129.12,129.26,128.79,129.16,88086.0,129.12,129.26,128.79,129.16,88086.0
2022-11-30 12:30:00,129.14,129.31,129.09,129.12,152515.0,129.14,129.31,129.09,129.12,152515.0
2022-11-30 13:00:00,129.16,129.77,129.14,129.59,124648.0,129.16,129.77,129.14,129.59,124648.0
2022-11-30 13:30:00,129.55,130.99,129.48,130.94,21269.0,129.55,130.99,129.48,130.94,21269.0
2022-11-30 14:00:00,130.94,132.26,130.94,132.18,35778.0,130.94,132.26,130.94,132.18,35778.0
2022-11-30 14:30:00,132.21,132.32,131.73,132.27,41188.0,132.21,132.32,131.73,132.27,41188.0
2022-11-30 15:00:00,132.33,132.95,132.24,132.93,52351.0,132.33,132.95,132.24,132.93,52351.0
2022-11-30 15:30:00,132.95,133.17,131.98,132.89,183278.0,132.95,133.17,131.98,132.89,183278.0
2022-12-01 09:30:00,133.0,134.52,132.77,134.15,73276.0,133.0,134.52,132.77,134.15,73276.0
2022-12-01 10:00:00,133.77,133.81,133.02,133.32,21995.0,133.77,133.81,133.02,133.32,21995.0
2022-12-01 10:30:00,133.23,134.44,133.21,134.41,46265.0,133.23,134.44,133.21,134.41,46265.0
2022-12-01 11:00:00,134.45,134.63,134.02,134.08,35858.0,134.45,134.63,134.02,134.08,35858.0
2022-12-01 11:30:00,134.09,134.09,133.78,134.02,14998.0,134.09,134.09,133.78,134.02,14998.0
2022-12-01 12:00:00,134.02,134.07,133.86,133.95,10024.0,134.02,134.07,133.86,133.95,10024.0
2022-12-01 12:30:00,133.99,134.31,133.82,134.29,20498.0,133.99,134.31,133.82,134.29,20498.0
2022-12-01 13:00:00,134.35,134.46,134.19,134.22,11961.0,134.35,134.46,134.19,134.22,11961.0
2022-12-01 13:30:00,134.26,134.67,134.24,134.57,20464.0,134.26,134.67,134.24,134.57,20464.0
2022-12-01 14:00:00,134.59,134.59,134.21,134.43,15178.0,134.59,134.59,134.21,134.43,15178.0
2022-12-01 14:30:00,134.42,134.89,134.33,134.82,20998.0,134.42,134.89,134.33,134.82,20998.0
2022-12-01 15:00:00,134.82,134.98,134.32,134.43,42225.0,134.82,134.98,134.32,134.43,42225.0
2022-12-01 15:30:00,134.44,134.76,134.42,134.5,70434.0,134.44,134.76,134.42,134.5,70434.0
2022-12-02 09:30:00,132.83,133.54,132.41,133.4,41176.0,132.83,133.54,132.41,133.4,41176.0
2022-12-02 10:00:00,133.33,134.02,133.15,134.02,27655.0,133.33,134.02,133.15,134.02,27655.0
2022-12-02 10:30:00,134.0,134.0,133.53,133.79,20940.0,134.0,134.0,133.53,133.79,20940.0
2022-12-02 11:00:00,133.72,133.72,133.12,133.64,16786.0,133.72,133.72,133.12,133.64,16786.0
2022-12-02 11:30:00,133.64,133.95,133.63,133.88,16706.0,133.64,133.95,133.63,133.88,16706.0
2022-12-02 12:00:00,133.9,134.24,133.74,133.83,13869.0,133.9,134.24,133.74,133.83,13869.0
2022-12-02 12:30:00,133.92,133.96,133.61,133.62,17804.0,133.92,133.96,133.61,133.62,17804.0
2022-12-02 13:00:00,133.59,133.77,133.57,133.72,13800.0,133.59,133.77,133.57,133.72,13800.0
2022-12-02 13:30:00,133.75,133.86,133.63,133.67,15275.0,133.75,133.86,133.63,133.67,15275.0
2022-12-02 14:00:00,133.64,133.65,133.35,133.42,12284.0,133.64,133.65,133.35,133.42,12284.0
2022-12-02 14:30:00,133.41,133.5,133.21,133.42,15132.0,133.41,133.5,133.21,133.42,15132.0
2022-12-02 15:00:00,133.51,133.76,133.42,133.47,18584.0,133.51,133.76,133.42,133.47,18584.0
2022-12-02 15:30:00,133.44,133.7,133.27,133.48,71795.0,133.44,133.7,133.27,133.48,71795.0
2022-12-05 09:30:00,133.06,133.9,132.95,133.53,27941.0,133.06,133.9,132.95,133.53,27941.0
2022-12-05 10:00:00,133.48,133.82,133.1,133.56,33412.0,133.48,133.82,133.1,133.56,33412.0
2022-12-05 10:30:00,133.48,134.09,133.44,133.78,49804.0,133.48,134.09,133.44,133.78,49804.0
2022-12-05 11:00:00,133.88,133.94,133.36,133.46,25097.0,133.88,133.94,133.36,133.46,25097.0
2022-12-05 11:30:00,133.44,133.44,132.82,132.82,28843.0,133.44,133.44,132.82,132.82,28843.0
2022-12-05 12:00:00,132.84,133.26,132.66,133.22,28436.0,132.84,133.26,132.66,133.22,28436.0
2022-12-05 12:30:00,133.22,133.23,132.62,132.66,17175.0,133.22,133.23,132.62,132.66,17175.0
2022-12-05 13:00:00,132.6,132.8,132.44,132.59,12702.0,132.6,132.8,132.44,132.59,12702.0
2022-12-05 13:30:00,132.57,132.7,132.41,132.58,14259.0,132.57,132.7,132.41,132.58,14259.0
2022-12-05 14:00:00,132.56,132.75,132.42,132.55,17370.0,132.56,132.75,132.42,132.55,17370.0
2022-12-05 14:30:00,132.51,132.51,131.72,131.9,34262.0,132.51,132.51,131.72,131.9,34262.0
2022-12-05 15:00:00,131.9,132.18,131.54,132.07,38984.0,131.9,132.18,131.54,132.07,38984.0
2022-12-05 15:30:00,132.08,132.12,131.4,131.68,109404.0,132.08,132.12,131.4,131.68,109404.0
2022-12-06 09:30:00,131.26,131.89,130.5,130.6,34910.0,131.26,131.89,130.5,130.6,34910.0
2022-12-06 10:00:00,130.6,130.9,130.45,130.6,20451.0,130.6,130.9,130.45,130.6,20451.0
2022-12-06 10:30:00,130.64,130.86,130.3,130.52,13630.0,130.64,130.86,130.3,130.52,13630.0
2022-12-06 11:00:00,130.58,130.81,130.44,130.8,15824.0,130.58,130.81,130.44,130.8,15824.0
2022-12-06 11:30:00,130.76,131.17,130.69,131.02,16164.0,130.76,131.17,130.69,131.02,16164.0
2022-12-06 12:00:00,131.0,131.2,130.83,131.09,17787.0,131.0,131.2,130.83,131.09,17787.0
2022-12-06 12:30:00,131.09,131.28,131.05,131.13,15915.0,131.09,131.28,131.05,131.13,15915.0
2022-12-06 13:00:00,131.11,131.2,130.96,131.06,20946.0,131.11,131.2,130.96,131.06,20946.0
2022-12-06 13:30:00,131.0,131.57,130.88,131.43,20676.0,131.0,131.57,130.88,131.43,20676.0
2022-12-06 14:00:00,131.5,131.75,131.43,131.63,18040.0,131.5,131.75,131.43,131.63,18040.0
2022-12-06 14:30:00,131.62,131.79,131.38,131.67,18006.0,131.62,131.79,131.38,131.67,18006.0
2022-12-06 15:00:00,131.67,131.84,131.34,131.39,33413.0,131.67,131.84,131.34,131.39,33413.0
2022-12-06 15:30:00,131.39,131.89,131.34,131.54,90652.0,131.39,131.89,131.34,131.54,90652.0
2022-12-07 09:30:00,132.0,133.07,131.92,132.25,35398.0,132.0,133.07,131.92,132.25,35398.0
2022-12-07 10:00:00,132.21,132.84,131.9,132.41,22743.0,132.21,132.84,131.9,132.41,22743.0
2022-12-07 10:30:00,132.57,132.62,131.86,132.42,18573.0,132.57,132.62,131.86,132.42,18573.0
2022-12-07 11:00:00,132.43,132.47,131.27,131.28,19926.0,132.43,132.47,131.27,131.28,19926.0
2022-12-07 11:30:00,131.23,132.22,131.19,132.22,18340.0,131.23,132.22,131.19,132.22,18340.0
2022-12-07 12:00:00,132.15,132.32,132.02,132.19,16176.0,132.15,132.32,132.02,132.19,16176.0
2022-12-07 12:30:00,132.27,132.62,132.18,132.53,13855.0,132.27,132.62,132.18,132.53,13855.0
2022-12-07 13:00:00,132.54,132.67,132.29,132.64,13421.0,132.54,132.67,132.29,132.64,13421.0
2022-12-07 13:30:00,132.64,132.74,132.33,132.46,13696.0,132.64,132.74,132.33,132.46,13696.0
2022-12-07 14:00:00,132.44,132.52,132.13,132.46,14249.0,132.44,132.52,132.13,132.46,14249.0
2022-12-07 14:30:00,132.5,132.61,132.05,132.05,16796.0,132.5,132.61,132.05,132.05,16796.0
2022-12-07 15:00:00,132.09,132.16,131.79,131.83,16460.0,132.09,132.16,131.79,131.83,16460.0
2022-12-07 15:30:00,131.83,131.91,131.25,131.52,84265.0,131.83,131.91,131.25,131.52,84265.0
2022-12-08 09:30:00,131.96,132.15,131.36,131.79,32620.0,131.96,132.15,131.36,131.79,32620.0
2022-12-08 10:00:00,131.93,132.17,131.29,131.29,19590.0,131.93,132.17,131.29,131.29,19590.0
2022-12-08 10:30:00,131.29,131.43,130.95,130.95,13592.0,131.29,131.43,130.95,130.95,13592.0
2022-12-08 11:00:00,130.94,130.95,130.57,130.84,10771.0,130.94,130.95,130.57,130.84,10771.0
2022-12-08 11:30:00,130.91,130.99,130.78,130.83,10474.0,130.91,130.99,130.78,130.83,10474.0
2022-12-08 12:00:00,130.79,130.87,130.72,130.85,9069.0,130.79,130.87,130.72,130.85,9069.0
2022-12-08 12:30:00,130.81,131.01,130.78,130.97,9755.0,130.81,131.01,130.78,130.97,9755.0
2022-12-08 13:00:00,130.99,131.01,130.72,130.83,10380.0,130.99,131.01,130.72,130.83,10380.0
2022-12-08 13:30:00,130.84,131.43,130.66,131.43,228383.0,130.84,131.43,130.66,131.43,228383.0
2022-12-08 14:00:00,131.5,131.52,130.94,131.08,8201.0,131.5,131.52,130.94,131.08,8201.0
2022-12-08 14:30:00,131.1,131.51,130.94,131.3,13810.0,131.1,131.51,130.94,131.3,13810.0
2022-12-08 15:00:00,131.24,131.51,131.14,131.45,10762.0,131.24,131.51,131.14,131.45,10762.0
2022-12-08 15:30:00,131.48,131.55,131.19,131.25,148373.0,131.48,131.55,131.19,131.25,148373.0
2022-12-09 09:30:00,131.12,131.36,130.05,131.15,18679.0,131.12,131.36,130.05,131.15,18679.0
2022-12-09 10:00:00,130.93,131.46,130.73,131.11,13601.0,130.93,131.46,130.73,131.11,13601.0
2022-12-09 10:30:00,131.19,131.86,131.18,131.84,32989.0,131.19,131.86,131.18,131.84,32989.0
2022-12-09 11:00:00,131.8,131.83,131.38,131.56,11014.0,131.8,131.83,131.38,131.56,11014.0
2022-12-09 11:30:00,131.53,131.75,131.34,131.5,11475.0,131.53,131.75,131.34,131.5,11475.0
2022-12-09 12:00:00,131.48,131.78,131.43,131.62,13239.0,131.48,131.78,131.43,131.62,13239.0
2022-12-09 12:30:00,131.61,131.76,131.39,131.5,15320.0,131.61,131.76,131.39,131.5,15320.0
2022-12-09 13:00:00,131.5,131.59,131.35,131.41,13661.0,131.5,131.59,131.35,131.41,13661.0
2022-12-09 13:30:00,131.43,131.6,131.38,131.55,13905.0,131.43,131.6,131.38,131.55,13905.0
2022-12-09 14:00:00,131.52,131.73,131.43,131.73,15878.0,131.52,131.73,131.43,131.73,15878.0
2022-12-09 14:30:00,131.71,131.88,131.7,131.78,12264.0,131.71,131.88,131.7,131.78,12264.0
2022-12-09 15:00:00,131.8,132.11,131.79,132.11,13154.0,131.8,132.11,131.79,132.11,13154.0
2022-12-09 15:30:00,132.12,132.22,131.45,131.49,50111.0,132.12,132.22,131.45,131.49,50111.0
2022-12-12 09:30:00,130.96,132.5,130.96,132.42,34267.0,130.96,132.5,130.96,132.42,34267.0
2022-12-12 10:00:00,132.41,132.5,131.64,132.02,30556.0,132.41,132.5,131.64,132.02,30556.0
2022-12-12 10:30:00,131.96,132.63,131.83,131.85,32272.0,131.96,132.63,131.83,131.85,32272.0
2022-12-12 11:00:00,131.82,132.27,131.73,132.14,13716.0,131.82,132.27,131.73,132.14,13716.0
2022-12-12 11:30:00,131.95,132.09,131.85,132.09,13786.0,131.95,132.09,131.85,132.09,13786.0
2022-12-12 12:00:00,132.04,132.17,131.83,132.05,10064.0,132.04,132.17,131.83,132.05,10064.0
2022-12-12 12:30:00,132.05,132.15,131.93,132.03,13620.0,132.05,132.15,131.93,132.03,13620.0
2022-12-12 13:00:00,132.02,132.13,131.85,131.98,21810.0,132.02,132.13,131.85,131.98,21810.0
2022-12-12 13:30:00,131.98,132.05,131.92,131.98,21484.0,131.98,132.05,131.92,131.98,21484.0
2022-12-12 14:00:00,131.96,132.09,131.91,131.98,17444.0,131.96,132.09,131.91,131.98,17444.0
2022-12-12 14:30:00,131.94,132.08,131.82,131.88,19882.0,131.94,132.08,131.82,131.88,19882.0
2022-12-12 15:00:00,131.89,132.26,131.77,132.13,26119.0,131.89,132.26,131.77,132.13,26119.0
2022-12-12 15:30:00,132.14,132.53,131.86,132.37,111632.0,132.14,132.53,131.86,132.37,111632.0
2022-12-13 09:30:00,135.0,135.79,134.22,135.57,105769.0,135.0,135.79,134.22,135.57,105769.0
2022-12-13 10:00:00,135.59,135.61,133.22,133.44,83538.0,135.59,135.61,133.22,133.44,83538.0
2022-12-13 10:30:00,133.35,133.86,133.02,133.86,15459.0,133.35,133.86,133.02,133.86,15459.0
2022-12-13 11:00:00,133.8,134.34,133.79,133.87,28806.0,133.8,134.34,133.79,133.87,28806.0
2022-12-13 11:30:00,133.9,134.36,133.48,133.72,29582.0,133.9,134.36,133.48,133.72,29582.0
2022-12-13 12:00:00,133.73,133.73,132.07,132.25,24314.0,133.73,133.73,132.07,132.25,24314.0
2022-12-13 12:30:00,132.2,132.52,132.02,132.4,16251.0,132.2,132.52,132.02,132.4,16251.0
2022-12-13 13:00:00,132.44,133.23,132.39,133.19,13366.0,132.44,133.23,132.39,133.19,13366.0
2022-12-13 13:30:00,133.22,133.49,133.11,133.37,17797.0,133.22,133.49,133.11,133.37,17797.0
2022-12-13 14:00:00,133.34,133.62,133.08,133.33,18269.0,133.34,133.62,133.08,133.33,18269.0
2022-12-13 14:30:00,133.33,133.86,133.26,133.36,22228.0,133.33,133.86,133.26,133.36,22228.0
2022-12-13 15:00:00,133.32,133.61,133.0,133.56,63936.0,133.32,133.61,133.0,133.56,63936.0
2022-12-13 15:30:00,133.59,134.04,133.56,133.69,80572.0,133.59,134.04,133.56,133.69,80572.0
2022-12-14 09:30:00,134.03,134.65,133.89,134.62,17247.0,134.03,134.65,133.89,134.62,17247.0
2022-12-14 10:00:00,134.61,134.61,134.04,134.43,10321.0,134.61,134.61,134.04,134.43,10321.0
2022-12-14 10:30:00,134.36,134.51,134.1,134.17,12234.0,134.36,134.51,134.1,134.17,12234.0
2022-12-14 11:00:00,134.22,134.27,133.97,134.21,15172.0,134.22,134.27,133.97,134.21,15172.0
2022-12-14 11:30:00,134.24,134.43,134.18,134.42,24145.0,134.24,134.43,134.18,134.42,24145.0
2022-12-14 12:00:00,134.42,134.47,134.16,134.24,18079.0,134.42,134.47,134.16,134.24,18079.0
2022-12-14 12:30:00,134.29,134.4,134.23,134.25,16291.0,134.29,134.4,134.23,134.25,16291.0
2022-12-14 13:00:00,134.25,134.33,134.16,134.24,12313.0,134.25,134.33,134.16,134.24,12313.0
2022-12-14 13:30:00,134.25,134.43,134.2,134.32,12765.0,134.25,134.43,134.2,134.32,12765.0
2022-12-14 14:00:00,134.19,134.19,132.91,133.4,41083.0,134.19,134.19,132.91,133.4,41083.0
2022-12-14 14:30:00,133.34,133.55,132.57,133.12,28919.0,133.34,133.55,132.57,133.12,28919.0
2022-12-14 15:00:00,133.19,134.17,132.94,132.94,30256.0,133.19,134.17,132.94,132.94,30256.0
2022-12-14 15:30:00,132.87,133.51,132.72,133.12,48472.0,132.87,133.51,132.72,133.12,48472.0
2022-12-15 09:30:00,131.93,132.16,129.95,129.97,40804.0,131.93,132.16,129.95,129.97,40804.0
2022-12-15 10:00:00,129.94,129.97,129.19,129.34,15522.0,129.94,129.97,129.19,129.34,15522.0
2022-12-15 10:30:00,129.3,129.66,129.16,129.18,23560.0,129.3,129.66,129.16,129.18,23560.0
2022-12-15 11:00:00,129.18,129.22,128.52,128.61,32995.0,129.18,129.22,128.52,128.61,32995.0
2022-12-15 11:30:00,128.63,128.79,128.16,128.41,28558.0,128.63,128.79,128.16,128.41,28558.0
2022-12-15 12:00:00,128.44,129.0,128.33,128.92,24326.0,128.44,129.0,128.33,128.92,24326.0
2022-12-15 12:30:00,128.94,129.06,128.66,128.71,19118.0,128.94,129.06,128.66,128.71,19118.0
2022-12-15 13:00:00,128.71,128.76,128.29,128.36,16566.0,128.71,128.76,128.29,128.36,16566.0
2022-12-15 13:30:00,128.35,128.58,128.24,128.47,17647.0,128.35,128.58,128.24,128.47,17647.0
2022-12-15 14:00:00,128.46,129.22,128.45,128.86,30440.0,128.46,129.22,128.45,128.86,30440.0
2022-12-15 14:30:00,128.86,129.13,128.71,128.98,46396.0,128.86,129.13,128.71,128.98,46396.0
2022-12-15 15:00:00,129.01,129.11,128.68,129.04,29358.0,129.01,129.11,128.68,129.04,29358.0
2022-12-15 15:30:00,129.05,129.92,128.93,129.92,147010.0,129.05,129.92,128.93,129.92,147010.0
2022-12-16 09:30:00,129.0,130.52,128.52,129.74,38477.0,129.0,130.52,128.52,129.74,38477.0
2022-12-16 10:00:00,129.75,129.82,129.12,129.47,18308.0,129.75,129.82,129.12,129.47,18308.0
2022-12-16 10:30:00,129.49,129.58,128.59,128.89,15301.0,129.49,129.58,128.59,128.89,15301.0
2022-12-16 11:00:00,128.93,129.16,128.61,128.73,37945.0,128.93,129.16,128.61,128.73,37945.0
2022-12-16 11:30:00,128.74,128.93,128.64,128.91,24661.0,128.74,128.93,128.64,128.91,24661.0
2022-12-16 12:00:00,128.91,129.11,128.72,129.11,20353.0,128.91,129.11,128.72,129.11,20353.0
2022-12-16 12:30:00,129.09,129.47,128.91,128.95,29624.0,129.09,129.47,128.91,128.95,29624.0
2022-12-16 13:00:00,128.97,129.0,128.78,128.83,12834.0,128.97,129.0,128.78,128.83,12834.0
2022-12-16 13:30:00,128.81,129.02,128.81,128.87,11581.0,128.81,129.02,128.81,128.87,11581.0
2022-12-16 14:00:00,128.85,129.16,128.82,129.02,15922.0,128.85,129.16,128.82,129.02,15922.0
2022-12-16 14:30:00,129.01,129.16,128.84,129.14,18892.0,129.01,129.16,128.84,129.14,18892.0
2022-12-16 15:00:00,129.11,129.65,129.11,129.57,30637.0,129.11,129.65,129.11,129.57,30637.0
2022-12-16 15:30:00,129.61,130.0,128.82,129.08,119436.0,129.61,130.0,128.82,129.08,119436.0
2022-12-19 09:30:00,128.83,129.58,128.08,129.14,26926.0,128.83,129.58,128.08,129.14,26926.0
2022-12-19 10:00:00,129.11,129.46,128.6,129.3,12405.0,129.11,129.46,128.6,129.3,12405.0
2022-12-19 10:30:00,129.29,129.49,129.13,129.18,23696.0,129.29,129.49,129.13,129.18,23696.0
2022-12-19 11:00:00,129.13,129.13,128.19,128.62,26169.0,129.13,129.13,128.19,128.62,26169.0
2022-12-19 11:30:00,128.62,128.71,127.92,128.11,26044.0,128.62,128.71,127.92,128.11,26044.0
2022-12-19 12:00:00,128.11,128.34,128.06,128.24,18021.0,128.11,128.34,128.06,128.24,18021.0
2022-12-19 12:30:00,128.22,128.27,128.07,128.16,14352.0,128.22,128.27,128.07,128.16,14352.0
2022-12-19 13:00:00,128.17,128.2,127.96,128.08,13770.0,128.17,128.2,127.96,128.08,13770.0
2022-12-19 13:30:00,128.12,128.2,127.97,128.16,11660.0,128.12,128.2,127.97,128.16,11660.0
2022-12-19 14:00:00,128.16,128.2,127.9,127.92,11767.0,128.16,128.2,127.9,127.92,11767.0
2022-12-19 14:30:00,127.9,127.92,127.49,127.55,9120.0,127.9,127.92,127.49,127.55,9120.0
2022-12-19 15:00:00,127.51,127.59,127.25,127.36,18899.0,127.51,127.59,127.25,127.36,18899.0
2022-12-19 15:30:00,127.41,127.65,127.18,127.6,74754.0,127.41,127.65,127.18,127.6,74754.0
2022-12-20 09:30:00,126.8,127.89,126.8,127.52,27582.0,126.8,127.89,126.8,127.52,27582.0
2022-12-20 10:00:00,127.61,127.74,126.98,127.27,20956.0,127.61,127.74,126.98,127.27,20956.0
2022-12-20 10:30:00,127.32,127.64,127.28,127.28,10990.0,127.32,127.64,127.28,127.28,10990.0
2022-12-20 11:00:00,127.28,127.42,126.58,126.73,19037.0,127.28,127.42,126.58,126.73,19037.0
2022-12-20 11:30:00,126.77,127.22,126.68,127.21,13391.0,126.77,127.22,126.68,127.21,13391.0
2022-12-20 12:00:00,127.31,127.71,127.23,127.52,9644.0,127.31,127.71,127.23,127.52,9644.0
2022-12-20 12:30:00,127.54,127.55,127.31,127.55,9758.0,127.54,127.55,127.31,127.55,9758.0
2022-12-20 13:00:00,127.59,127.77,127.45,127.76,8503.0,127.59,127.77,127.45,127.76,8503.0
2022-12-20 13:30:00,127.8,127.99,127.6,127.61,28435.0,127.8,127.99,127.6,127.61,28435.0
2022-12-20 14:00:00,127.58,127.86,127.48,127.85,8537.0,127.58,127.86,127.48,127.85,8537.0
2022-12-20 14:30:00,127.84,127.91,127.41,127.59,11279.0,127.84,127.91,127.41,127.59,11279.0
2022-12-20 15:00:00,127.59,128.27,127.52,128.09,39779.0,127.59,128.27,127.52,128.09,39779.0
2022-12-20 15:30:00,128.06,128.31,127.9,128.01,40831.0,128.06,128.31,127.9,128.01,40831.0
2022-12-21 09:30:00,128.73,128.82,127.02,127.13,55670.0,128.73,128.82,127.02,127.13,55670.0
2022-12-21 10:00:00,127.24,127.51,127.01,127.47,29472.0,127.24,127.51,127.01,127.47,29472.0
2022-12-21 10:30:00,127.47,127.81,127.42,127.74,18720.0,127.47,127.81,127.42,127.74,18720.0
2022-12-21 11:00:00,127.72,128.07,127.72,127.89,17471.0,127.72,128.07,127.72,127.89,17471.0
2022-12-21 11:30:00,127.91,128.13,127.78,127.89,11205.0,127.91,128.13,127.78,127.89,11205.0
2022-12-21 12:00:00,127.88,128.15,127.77,127.88,10879.0,127.88,128.15,127.77,127.88,10879.0
2022-12-21 12:30:00,127.91,128.21,127.91,128.03,14217.0,127.91,128.21,127.91,128.03,14217.0
2022-12-21 13:00:00,128.1,128.24,127.91,127.94,17987.0,128.1,128.24,127.91,127.94,17987.0
2022-12-21 13:30:00,127.95,128.1,127.89,128.05,9619.0,127.95,128.1,127.89,128.05,9619.0
2022-12-21 14:00:00,128.07,128.29,128.02,128.02,10447.0,128.07,128.29,128.02,128.02,10447.0
2022-12-21 14:30:00,128.02,128.13,127.86,127.91,11770.0,128.02,128.13,127.86,127.91,11770.0
2022-12-21 15:00:00,127.93,128.03,127.73,127.87,17855.0,127.93,128.03,127.73,127.87,17855.0
2022-12-21 15:30:00,127.87,128.15,127.52,127.6,74052.0,127.87,128.15,127.52,127.6,74052.0
2022-12-22 09:30:00,126.76,127.36,126.1,126.81,32609.0,126.76,127.36,126.1,126.81,32609.0
2022-12-22 10:00:00,126.85,126.92,126.34,126.34,15757.0,126.85,126.92,126.34,126.34,15757.0
2022-12-22 10:30:00,126.29,126.48,126.2,126.4,11486.0,126.29,126.48,126.2,126.4,11486.0
2022-12-22 11:00:00,126.4,126.53,126.3,126.38,7000.0,126.4,126.53,126.3,126.38,7000.0
2022-12-22 11:30:00,126.37,126.39,126.14,126.35,7849.0,126.37,126.39,126.14,126.35,7849.0
2022-12-22 12:00:00,126.32,126.51,126.0,126.12,11821.0,126.32,126.51,126.0,126.12,11821.0
2022-12-22 12:30:00,126.1,126.1,125.75,125.96,9221.0,126.1,126.1,125.75,125.96,9221.0
2022-12-22 13:00:00,125.96,125.96,125.66,125.74,7607.0,125.96,125.96,125.66,125.74,7607.0
2022-12-22 13:30:00,125.73,125.73,125.52,125.67,11503.0,125.73,125.73,125.52,125.67,11503.0
2022-12-22 14:00:00,125.72,125.84,125.51,125.71,14608.0,125.72,125.84,125.51,125.71,14608.0
2022-12-22 14:30:00,125.73,126.0,125.66,126.0,12252.0,125.73,126.0,125.66,126.0,12252.0
2022-12-22 15:00:00,126.06,126.27,125.92,126.11,29682.0,126.06,126.27,125.92,126.11,29682.0
2022-12-22 15:30:00,126.12,126.51,125.87,126.39,46175.0,126.12,126.51,125.87,126.39,46175.0
2022-12-23 09:30:00,126.28,126.84,126.07,126.19,13382.0,126.28,126.84,126.07,126.19,13382.0
2022-12-23 10:00:00,126.4,126.81,126.05,126.18,13223.0,126.4,126.81,126.05,126.18,13223.0
2022-12-23 10:30:00,126.24,126.9,126.18,126.38,14417.0,126.24,126.9,126.18,126.38,14417.0
2022-12-23 11:00:00,126.41,126.59,126.16,126.4,12429.0,126.41,126.59,126.16,126.4,12429.0
2022-12-23 11:30:00,126.39,126.69,126.36,126.69,6300.0,126.39,126.69,126.36,126.69,6300.0
2022-12-23 12:00:00,126.73,127.14,126.6,127.13,17589.0,126.73,127.14,126.6,127.13,17589.0
2022-12-23 12:30:00,127.15,127.21,126.64,126.67,10573.0,127.15,127.21,126.64,126.67,10573.0
2022-12-23 13:00:00,126.69,126.86,126.69,126.75,5768.0,126.69,126.86,126.69,126.75,5768.0
2022-12-23 13:30:00,126.79,126.89,126.62,126.68,8020.0,126.79,126.89,126.62,126.68,8020.0
2022-12-23 14:00:00,126.75,127.01,126.73,127.01,12749.0,126.75,127.01,126.73,127.01,12749.0
2022-12-23 14:30:00,127.07,127.31,127.05,127.31,10435.0,127.07,127.31,127.05,127.31,10435.0
2022-12-23 15:00:00,127.31,127.39,127.05,127.12,15807.0,127.31,127.39,127.05,127.12,15807.0
2022-12-23 15:30:00,127.11,127.16,126.84,126.96,46721.0,127.11,127.16,126.84,126.96,46721.0
2022-12-27 09:30:00,126.31,126.94,125.86,126.94,23731.0,126.31,126.94,125.86,126.94,23731.0
2022-12-27 10:00:00,126.92,127.33,126.69,127.2,13392.0,126.92,127.33,126.69,127.2,13392.0
2022-12-27 10:30:00,127.2,127.36,126.8,126.8,8036.0,127.2,127.36,126.8,126.8,8036.0
2022-12-27 11:00:00,126.7,127.05,126.69,126.95,6405.0,126.7,127.05,126.69,126.95,6405.0
2022-12-27 11:30:00,126.94,127.02,126.82,126.87,4062.0,126.94,127.02,126.82,126.87,4062.0
2022-12-27 12:00:00,126.9,127.23,126.89,126.96,3697.0,126.9,127.23,126.89,126.96,3697.0
2022-12-27 12:30:00,126.96,127.14,126.92,127.0,5649.0,126.96,127.14,126.92,127.0,5649.0
2022-12-27 13:00:00,127.06,127.07,126.75,126.79,5281.0,127.06,127.07,126.75,126.79,5281.0
2022-12-27 13:30:00,126.76,126.77,126.41,126.42,12684.0,126.76,126.77,126.41,126.42,12684.0
2022-12-27 14:00:00,126.41,126.47,126.17,126.21,5390.0,126.41,126.47,126.17,126.21,5390.0
2022-12-27 14:30:00,126.23,126.4,126.18,126.39,6123.0,126.23,126.4,126.18,126.39,6123.0
2022-12-27 15:00:00,126.45,126.51,126.32,126.4,7078.0,126.45,126.51,126.32,126.4,7078.0
2022-12-27 15:30:00,126.39,126.48,126.01,126.17,37040.0,126.39,126.48,126.01,126.17,37040.0
2022-12-28 09:30:00,125.27,126.44,125.06,126.22,19141.0,125.27,126.44,125.06,126.22,19141.0
2022-12-28 10:00:00,126.46,126.53,125.81,125.81,14619.0,126.46,126.53,125.81,125.81,14619.0
2022-12-28 10:30:00,125.85,126.04,125.38,125.39,13794.0,125.85,126.04,125.38,125.39,13794.0
2022-12-28 11:00:00,125.3,125.45,125.08,125.31,9772.0,125.3,125.45,125.08,125.31,9772.0
2022-12-28 11:30:00,125.34,125.36,125.15,125.17,5698.0,125.34,125.36,125.15,125.17,5698.0
2022-12-28 12:00:00,125.19,125.25,125.07,125.25,5890.0,125.19,125.25,125.07,125.25,5890.0
2022-12-28 12:30:00,125.27,125.48,125.27,125.42,7338.0,125.27,125.48,125.27,125.42,7338.0
2022-12-28 13:00:00,125.45,125.72,125.4,125.41,6178.0,125.45,125.72,125.4,125.41,6178.0
2022-12-28 13:30:00,125.4,125.4,124.94,125.01,8494.0,125.4,125.4,124.94,125.01,8494.0
2022-12-28 14:00:00,125.05,125.19,124.86,124.94,9344.0,125.05,125.19,124.86,124.94,9344.0
2022-12-28 14:30:00,124.87,125.26,124.79,125.12,11354.0,124.87,125.26,124.79,125.12,11354.0
2022-12-28 15:00:00,125.14,125.16,124.94,125.1,10937.0,125.14,125.16,124.94,125.1,10937.0
2022-12-28 15:30:00,125.12,125.35,124.85,124.9,49155.0,125.12,125.35,124.85,124.9,49155.0
2022-12-29 09:30:00,125.08,126.0,124.86,125.83,14285.0,125.08,126.0,124.86,125.83,14285.0
2022-12-29 10:00:00,125.82,125.88,125.62,125.62,9141.0,125.82,125.88,125.62,125.62,9141.0
2022-12-29 10:30:00,125.73,126.11,125.73,125.96,6870.0,125.73,126.11,125.73,125.96,6870.0
2022-12-29 11:00:00,125.94,126.05,125.77,125.86,7480.0,125.94,126.05,125.77,125.86,7480.0
2022-12-29 11:30:00,125.85,126.36,125.85,126.36,8356.0,125.85,126.36,125.85,126.36,8356.0
2022-12-29 12:00:00,126.35,126.39,126.14,126.24,12607.0,126.35,126.39,126.14,126.24,12607.0
2022-12-29 12:30:00,126.26,126.26,126.01,126.19,10621.0,126.26,126.26,126.01,126.19,10621.0
2022-12-29 13:00:00,126.13,126.34,126.03,126.23,9454.0,126.13,126.34,126.03,126.23,9454.0
2022-12-29 13:30:00,126.25,126.32,126.22,126.26,4822.0,126.25,126.32,126.22,126.26,4822.0
2022-12-29 14:00:00,126.32,126.37,126.23,126.26,6508.0,126.32,126.37,126.23,126.26,6508.0
2022-12-29 14:30:00,126.26,126.26,125.89,125.89,7644.0,126.26,126.26,125.89,125.89,7644.0
2022-12-29 15:00:00,125.86,126.17,125.82,125.99,17073.0,125.86,126.17,125.82,125.99,17073.0
2022-12-29 15:30:00,126.05,126.25,125.93,126.11,29231.0,126.05,126.25,125.93,126.11,29231.0
2022-12-30 09:30:00,125.26,126.23,124.48,125.61,16290.0,125.26,126.23,124.48,125.61,16290.0
2022-12-30 10:00:00,125.61,125.89,125.45,125.79,10373.0,125.61,125.89,125.45,125.79,10373.0
2022-12-30 10:30:00,125.64,125.85,125.47,125.56,6669.0,125.64,125.85,125.47,125.56,6669.0
2022-12-30 11:00:00,125.48,125.56,125.19,125.23,5869.0,125.48,125.56,125.19,125.23,5869.0
2022-12-30 11:30:00,125.18,125.46,125.18,125.37,4356.0,125.18,125.46,125.18,125.37,4356.0
2022-12-30 12:00:00,125.29,125.55,125.28,125.46,7775.0,125.29,125.55,125.28,125.46,7775.0
2022-12-30 12:30:00,125.51,125.62,125.42,125.52,4000.0,125.51,125.62,125.42,125.52,4000.0
2022-12-30 13:00:00,125.52,125.54,125.14,125.15,5728.0,125.52,125.54,125.14,125.15,5728.0
2022-12-30 13:30:00,125.39,125.5,125.3,125.4,6923.0,125.39,125.5,125.3,125.4,6923.0
2022-12-30 14:00:00,125.4,125.4,125.21,125.37,11143.0,125.4,125.4,125.21,125.37,11143.0
2022-12-30 14:30:00,125.39,125.47,125.28,125.46,11281.0,125.39,125.47,125.28,125.46,11281.0
2022-12-30 15:00:00,125.52,125.9,125.52,125.82,7904.0,125.52,125.9,125.52,125.82,7904.0
2022-12-30 15:30:00,125.87,126.39,125.82,126.13,42558.0,125.87,126.39,125.82,126.13,42558.0
2023-01-03 09:30:00,126.7,128.34,126.7,127.6,45264.0,126.7,128.34,126.7,127.6,45264.0
2023-01-03 10:00:00,127.69,128.15,127.57,127.96,24247.0,127.69,128.15,127.57,127.96,24247.0
2023-01-03 10:30:00,127.89,128.0,127.46,127.86,32393.0,127.89,128.0,127.46,127.86,32393.0
2023-01-03 11:00:00,127.88,127.89,126.9,127.02,22501.0,127.88,127.89,126.9,127.02,22501.0
2023-01-03 11:30:00,127.02,127.02,126.27,126.64,22865.0,127.02,127.02,126.27,126.64,22865.0
2023-01-03 12:00:00,126.68,126.82,126.56,126.76,7455.0,126.68,126.82,126.56,126.76,7455.0
2023-01-03 12:30:00,126.79,126.99,126.64,126.9,8370.0,126.79,126.99,126.64,126.9,8370.0
2023-01-03 13:00:00,126.96,127.0,126.73,126.99,11059.0,126.96,127.0,126.73,126.99,11059.0
2023-01-03 13:30:00,126.97,127.3,126.91,127.26,14618.0,126.97,127.3,126.91,127.26,14618.0
2023-01-03 14:00:00,127.26,127.32,126.93,126.96,10058.0,127.26,127.32,126.93,126.96,10058.0
2023-01-03 14:30:00,126.99,127.22,126.81,127.08,21503.0,126.99,127.22,126.81,127.08,21503.0
2023-01-03 15:00:00,127.08,127.31,126.89,126.96,23118.0,127.08,127.31,126.89,126.96,23118.0
2023-01-03 15:30:00,126.97,127.12,126.82,126.84,47245.0,126.97,127.12,126.82,126.84,47245.0
2023-01-04 09:30:00,127.54,128.14,127.14,127.82,23508.0,127.54,128.14,127.14,127.82,23508.0
2023-01-04 10:00:00,127.7,127.7,126.4,126.7,13479.0,127.7,127.7,126.4,126.7,13479.0
2023-01-04 10:30:00,126.77,127.49,126.39,127.42,19198.0,126.77,127.49,126.39,127.42,19198.0
2023-01-04 11:00:00,127.48,127.53,127.17,127.26,19073.0,127.48,127.53,127.17,127.26,19073.0
2023-01-04 11:30:00,127.26,128.61,127.22,128.56,14626.0,127.26,128.61,127.22,128.56,14626.0
2023-01-04 12:00:00,128.57,128.72,128.41,128.65,26920.0,128.57,128.72,128.41,128.65,26920.0
2023-01-04 12:30:00,128.66,128.79,127.9,127.9,24123.0,128.66,128.79,127.9,127.9,24123.0
2023-01-04 13:00:00,127.9,127.94,127.59,127.87,12601.0,127.9,127.94,127.59,127.87,12601.0
2023-01-04 13:30:00,127.82,127.98,127.61,127.66,16577.0,127.82,127.98,127.61,127.66,16577.0
2023-01-04 14:00:00,127.28,127.69,126.8,126.81,22471.0,127.28,127.69,126.8,126.81,22471.0
2023-01-04 14:30:00,126.78,127.16,126.78,127.08,17547.0,126.78,127.16,126.78,127.08,17547.0
2023-01-04 15:00:00,127.08,127.48,126.95,126.95,22033.0,127.08,127.48,126.95,126.95,22033.0
2023-01-04 15:30:00,126.92,127.21,126.26,127.2,74263.0,126.92,127.21,126.26,127.2,74263.0
2023-01-05 09:30:00,129.2,129.98,125.94,126.9,67807.0,129.2,129.98,125.94,126.9,67807.0
2023-01-05 10:00:00,126.74,127.1,126.17,126.63,18295.0,126.74,127.1,126.17,126.63,18295.0
2023-01-05 10:30:00,126.54,126.67,126.14,126.41,16278.0,126.54,126.67,126.14,126.41,16278.0
2023-01-05 11:00:00,126.43,126.45,125.75,126.21,60193.0,126.43,126.45,125.75,126.21,60193.0
2023-01-05 11:30:00,126.36,126.44,126.02,126.13,27985.0,126.36,126.44,126.02,126.13,27985.0
2023-01-05 12:00:00,126.14,126.51,125.82,126.02,20588.0,126.14,126.51,125.82,126.02,20588.0
2023-01-05 12:30:00,126.05,126.59,126.05,126.42,16890.0,126.05,126.59,126.05,126.42,16890.0
2023-01-05 13:00:00,126.42,126.94,126.29,126.84,29337.0,126.42,126.94,126.29,126.84,29337.0
2023-01-05 13:30:00,126.8,127.18,126.66,126.71,34133.0,126.8,127.18,126.66,126.71,34133.0
2023-01-05 14:00:00,126.68,127.05,126.49,126.84,28012.0,126.68,127.05,126.49,126.84,28012.0
2023-01-05 14:30:00,126.91,127.39,126.91,127.05,33946.0,126.91,127.39,126.91,127.05,33946.0
2023-01-05 15:00:00,127.04,127.14,126.42,126.47,39075.0,127.04,127.14,126.42,126.47,39075.0
2023-01-05 15:30:00,126.48,126.91,126.35,126.77,119169.0,126.48,126.91,126.35,126.77,119169.0
2023-01-06 09:30:00,126.77,127.58,126.34,126.63,28308.0,126.77,127.58,126.34,126.63,28308.0
2023-01-06 10:00:00,126.69,128.5,126.67,128.48,35008.0,126.69,128.5,126.67,128.48,35008.0
2023-01-06 10:30:00,128.51,129.17,128.51,128.92,23712.0,128.51,129.17,128.51,128.92,23712.0
2023-01-06 11:00:00,128.89,129.18,128.33,128.33,17018.0,128.89,129.18,128.33,128.33,17018.0
2023-01-06 11:30:00,128.31,128.74,128.14,128.57,57881.0,128.31,128.74,128.14,128.57,57881.0
2023-01-06 12:00:00,128.56,128.61,127.97,128.04,24127.0,128.56,128.61,127.97,128.04,24127.0
2023-01-06 12:30:00,128.06,128.09,127.83,127.84,18278.0,128.06,128.09,127.83,127.84,18278.0
2023-01-06 13:00:00,127.89,128.23,127.83,128.19,27460.0,127.89,128.23,127.83,128.19,27460.0
2023-01-06 13:30:00,128.22,128.48,128.16,128.34,39541.0,128.22,128.48,128.16,128.34,39541.0
2023-01-06 14:00:00,128.38,128.42,128.12,128.25,28637.0,128.38,128.42,128.12,128.25,28637.0
2023-01-06 14:30:00,128.25,128.49,128.06,128.28,53867.0,128.25,128.49,128.06,128.28,53867.0
2023-01-06 15:00:00,128.27,128.7,128.27,128.7,36351.0,128.27,128.7,128.27,128.7,36351.0
2023-01-06 15:30:00,128.73,128.91,128.2,128.22,101953.0,128.73,128.91,128.2,128.22,101953.0
2023-01-09 09:30:00,128.57,129.7,128.26,129.53,41584.0,128.57,129.7,128.26,129.53,41584.0
2023-01-09 10:00:00,129.53,129.81,128.48,128.55,49919.0,129.53,129.81,128.48,128.55,49919.0
2023-01-09 10:30:00,128.54,128.64,127.93,128.15,76294.0,128.54,128.64,127.93,128.15,76294.0
2023-01-09 11:00:00,128.19,128.57,127.99,128.1,34023.0,128.19,128.57,127.99,128.1,34023.0
2023-01-09 11:30:00,128.15,128.41,128.03,128.23,31780.0,128.15,128.41,128.03,128.23,31780.0
2023-01-09 12:00:00,128.23,128.4,128.1,128.36,27520.0,128.23,128.4,128.1,128.36,27520.0
2023-01-09 12:30:00,128.34,128.39,127.99,128.08,25406.0,128.34,128.39,127.99,128.08,25406.0
2023-01-09 13:00:00,128.08,128.12,127.57,127.62,25061.0,128.08,128.12,127.57,127.62,25061.0
2023-01-09 13:30:00,127.61,127.64,127.15,127.56,47484.0,127.61,127.64,127.15,127.56,47484.0
2023-01-09 14:00:00,127.53,127.53,127.22,127.27,24609.0,127.53,127.53,127.22,127.27,24609.0
2023-01-09 14:30:00,127.28,127.29,126.08,126.12,37983.0,127.28,127.29,126.08,126.12,37983.0
2023-01-09 15:00:00,126.08,126.32,125.76,126.05,75304.0,126.08,126.32,125.76,126.05,75304.0
2023-01-09 15:30:00,126.04,126.09,125.56,125.83,186833.0,126.04,126.09,125.56,125.83,186833.0
2023-01-10 09:30:00,125.85,126.93,125.32,126.38,106773.0,125.85,126.93,125.32,126.38,106773.0
2023-01-10 10:00:00,126.42,126.55,125.27,125.28,36748.0,126.42,126.55,125.27,125.28,36748.0
2023-01-10 10:30:00,125.26,125.26,124.73,124.81,43198.0,125.26,125.26,124.73,124.81,43198.0
2023-01-10 11:00:00,124.89,125.3,124.75,124.92,44563.0,124.89,125.3,124.75,124.92,44563.0
2023-01-10 11:30:00,124.93,125.04,124.23,124.64,26026.0,124.93,125.04,124.23,124.64,26026.0
2023-01-10 12:00:00,124.67,124.84,124.41,124.73,19395.0,124.67,124.84,124.41,124.73,19395.0
2023-01-10 12:30:00,124.8,124.84,124.37,124.38,32009.0,124.8,124.84,124.37,124.38,32009.0
2023-01-10 13:00:00,124.4,124.56,124.3,124.45,32386.0,124.4,124.56,124.3,124.45,32386.0
2023-01-10 13:30:00,124.44,124.78,124.43,124.73,54102.0,124.44,124.78,124.43,124.73,54102.0
2023-01-10 14:00:00,124.72,125.32,124.72,125.18,32462.0,124.72,125.32,124.72,125.18,32462.0
2023-01-10 14:30:00,125.22,125.34,124.72,124.8,26380.0,125.22,125.34,124.72,124.8,26380.0
2023-01-10 15:00:00,124.83,125.1,124.63,124.67,42236.0,124.83,125.1,124.63,124.67,42236.0
2023-01-10 15:30:00,124.65,124.77,124.4,124.64,190192.0,124.65,124.77,124.4,124.64,190192.0
2023-01-11 09:30:00,124.0,125.14,123.83,124.2,52252.0,124.0,125.14,123.83,124.2,52252.0
2023-01-11 10:00:00,124.22,124.56,123.97,124.38,49939.0,124.22,124.56,123.97,124.38,49939.0
2023-01-11 10:30:00,124.37,124.38,123.46,123.89,105055.0,124.37,124.38,123.46,123.89,105055.0
2023-01-11 11:00:00,124.0,125.12,123.95,125.09,26475.0,124.0,125.12,123.95,125.09,26475.0
2023-01-11 11:30:00,125.03,125.11,124.59,124.71,29749.0,125.03,125.11,124.59,124.71,29749.0
2023-01-11 12:00:00,124.72,125.07,124.7,124.82,30316.0,124.72,125.07,124.7,124.82,30316.0
2023-01-11 12:30:00,124.87,125.13,124.84,125.06,38026.0,124.87,125.13,124.84,125.06,38026.0
2023-01-11 13:00:00,125.1,125.42,124.9,124.93,24835.0,125.1,125.42,124.9,124.93,24835.0
2023-01-11 13:30:00,124.92,125.08,124.84,125.02,18697.0,124.92,125.08,124.84,125.02,18697.0
2023-01-11 14:00:00,124.99,125.07,124.68,124.73,22088.0,124.99,125.07,124.68,124.73,22088.0
2023-01-11 14:30:00,124.75,124.98,124.75,124.81,37036.0,124.75,124.98,124.75,124.81,37036.0
2023-01-11 15:00:00,124.82,125.14,124.78,124.79,49378.0,124.82,125.14,124.78,124.79,49378.0
2023-01-11 15:30:00,124.81,125.07,124.75,125.01,211953.0,124.81,125.07,124.75,125.01,211953.0
2023-01-12 09:30:00,124.95,125.0,123.97,124.29,30284.0,124.95,125.0,123.97,124.29,30284.0
2023-01-12 10:00:00,124.23,125.07,124.17,124.77,20162.0,124.23,125.07,124.17,124.77,20162.0
2023-01-12 10:30:00,124.71,125.14,124.29,124.48,45876.0,124.71,125.14,124.29,124.48,45876.0
2023-01-12 11:00:00,124.37,124.9,124.23,124.35,52568.0,124.37,124.9,124.23,124.35,52568.0
2023-01-12 11:30:00,124.34,124.91,124.26,124.9,18640.0,124.34,124.91,124.26,124.9,18640.0
2023-01-12 12:00:00,124.9,125.72,124.87,125.61,15828.0,124.9,125.72,124.87,125.61,15828.0
2023-01-12 12:30:00,125.64,125.83,125.61,125.82,12441.0,125.64,125.83,125.61,125.82,12441.0
2023-01-12 13:00:00,125.81,126.09,125.47,125.53,34310.0,125.81,126.09,125.47,125.53,34310.0
2023-01-12 13:30:00,125.46,125.95,125.34,125.89,16779.0,125.46,125.95,125.34,125.89,16779.0
2023-01-12 14:00:00,125.94,125.96,125.62,125.81,20597.0,125.94,125.96,125.62,125.81,20597.0
2023-01-12 14:30:00,125.78,126.33,125.72,126.07,55760.0,125.78,126.33,125.72,126.07,55760.0
2023-01-12 15:00:00,126.06,126.06,125.59,126.04,38611.0,126.06,126.06,125.59,126.04,38611.0
2023-01-12 15:30:00,126.04,126.13,125.66,126.03,116545.0,126.04,126.13,125.66,126.03,116545.0
2023-01-13 09:30:00,124.99,126.43,124.75,126.33,54631.0,124.99,126.43,124.75,126.33,54631.0
2023-01-13 10:00:00,126.33,127.14,126.25,127.09,41714.0,126.33,127.14,126.25,127.09,41714.0
2023-01-13 10:30:00,127.09,127.63,126.9,127.43,108620.0,127.09,127.63,126.9,127.43,108620.0
2023-01-13 11:00:00,127.43,127.81,127.11,127.79,36894.0,127.43,127.81,127.11,127.79,36894.0
2023-01-13 11:30:00,127.85,127.92,127.38,127.68,44015.0,127.85,127.92,127.38,127.68,44015.0
2023-01-13 12:00:00,127.69,127.88,127.6,127.79,38868.0,127.69,127.88,127.6,127.79,38868.0
2023-01-13 12:30:00,127.84,127.98,127.74,127.92,33989.0,127.84,127.98,127.74,127.92,33989.0
2023-01-13 13:00:00,127.9,128.02,127.61,128.02,56700.0,127.9,128.02,127.61,128.02,56700.0
2023-01-13 13:30:00,128.03,128.37,128.02,128.35,55008.0,128.03,128.37,128.02,128.35,55008.0
2023-01-13 14:00:00,128.33,128.69,128.25,128.51,52684.0,128.33,128.69,128.25,128.51,52684.0
2023-01-13 14:30:00,128.48,128.53,128.15,128.5,67849.0,128.48,128.53,128.15,128.5,67849.0
2023-01-13 15:00:00,128.47,129.02,128.47,129.0,52548.0,128.47,129.02,128.47,129.0,52548.0
2023-01-13 15:30:00,129.0,129.22,128.76,129.0,201953.0,129.0,129.22,128.76,129.0,201953.0
2023-01-17 09:30:00,129.45,130.15,128.9,129.32,44442.0,129.45,130.15,128.9,129.32,44442.0
2023-01-17 10:00:00,129.32,129.66,129.12,129.59,25623.0,129.32,129.66,129.12,129.59,25623.0
2023-01-17 10:30:00,129.62,130.07,129.6,129.84,61617.0,129.62,130.07,129.6,129.84,61617.0
2023-01-17 11:00:00,129.83,130.01,129.53,129.97,25093.0,129.83,130.01,129.53,129.97,25093.0
2023-01-17 11:30:00,129.97,130.12,129.69,129.99,33694.0,129.97,130.12,129.69,129.99,33694.0
2023-01-17 12:00:00,129.96,130.12,129.81,129.94,33602.0,129.96,130.12,129.81,129.94,33602.0
2023-01-17 12:30:00,129.98,130.1,129.9,130.01,19355.0,129.98,130.1,129.9,130.01,19355.0
2023-01-17 13:00:00,130.03,130.38,129.91,130.28,53784.0,130.03,130.38,129.91,130.28,53784.0
2023-01-17 13:30:00,130.27,130.59,130.24,130.56,54592.0,130.27,130.59,130.24,130.56,54592.0
2023-01-17 14:00:00,130.58,131.04,130.56,130.82,61641.0,130.58,131.04,130.56,130.82,61641.0
2023-01-17 14:30:00,130.8,130.96,130.3,130.55,75785.0,130.8,130.96,130.3,130.55,75785.0
2023-01-17 15:00:00,130.53,130.7,130.53,130.61,47855.0,130.53,130.7,130.53,130.61,47855.0
2023-01-17 15:30:00,130.61,130.66,129.91,130.04,110342.0,130.61,130.66,129.91,130.04,110342.0
2023-01-18 09:30:00,131.22,132.44,131.1,132.24,50781.0,131.22,132.44,131.1,132.24,50781.0
2023-01-18 10:00:00,132.26,132.85,132.21,132.34,44576.0,132.26,132.85,132.21,132.34,44576.0
2023-01-18 10:30:00,132.31,132.31,131.38,131.58,83885.0,132.31,132.31,131.38,131.58,83885.0
2023-01-18 11:00:00,131.6,131.63,130.49,130.61,30548.0,131.6,131.63,130.49,130.61,30548.0
2023-01-18 11:30:00,130.64,130.95,130.4,130.95,29110.0,130.64,130.95,130.4,130.95,29110.0
2023-01-18 12:00:00,130.94,131.19,130.58,130.92,73763.0,130.94,131.19,130.58,130.92,73763.0
2023-01-18 12:30:00,130.91,131.81,130.84,131.75,73334.0,130.91,131.81,130.84,131.75,73334.0
2023-01-18 13:00:00,131.79,131.89,131.39,131.66,48302.0,131.79,131.89,131.39,131.66,48302.0
2023-01-18 13:30:00,131.54,131.88,131.39,131.75,27768.0,131.54,131.88,131.39,131.75,27768.0
2023-01-18 14:00:00,131.78,131.82,131.52,131.72,48318.0,131.78,131.82,131.52,131.72,48318.0
2023-01-18 14:30:00,131.74,131.91,131.42,131.91,44715.0,131.74,131.91,131.42,131.91,44715.0
2023-01-18 15:00:00,131.96,132.4,131.93,132.34,71468.0,131.96,132.4,131.93,132.34,71468.0
2023-01-18 15:30:00,132.39,132.5,131.46,131.97,282938.0,132.39,132.5,131.46,131.97,282938.0
2023-01-19 09:30:00,132.07,132.78,131.93,132.27,49198.0,132.07,132.78,131.93,132.27,49198.0
2023-01-19 10:00:00,132.27,132.79,132.14,132.73,59204.0,132.27,132.79,132.14,132.73,59204.0
2023-01-19 10:30:00,132.73,132.79,132.23,132.53,56858.0,132.73,132.79,132.23,132.53,56858.0
2023-01-19 11:00:00,132.56,132.79,132.31,132.37,54221.0,132.56,132.79,132.31,132.37,54221.0
2023-01-19 11:30:00,132.33,132.33,131.73,131.78,24488.0,132.33,132.33,131.73,131.78,24488.0
2023-01-19 12:00:00,131.76,132.19,131.73,132.02,27043.0,131.76,132.19,131.73,132.02,27043.0
2023-01-19 12:30:00,132.09,132.27,131.97,132.27,20197.0,132.09,132.27,131.97,132.27,20197.0
2023-01-19 13:00:00,132.27,132.48,131.82,132.16,29063.0,132.27,132.48,131.82,132.16,29063.0
2023-01-19 13:30:00,132.25,132.54,132.2,132.54,20166.0,132.25,132.54,132.2,132.54,20166.0
2023-01-19 14:00:00,132.49,132.96,132.39,132.95,23504.0,132.49,132.96,132.39,132.95,23504.0
2023-01-19 14:30:00,132.96,133.38,132.79,132.79,27186.0,132.96,133.38,132.79,132.79,27186.0
2023-01-19 15:00:00,132.76,132.9,132.43,132.61,27684.0,132.76,132.9,132.43,132.61,27684.0
2023-01-19 15:30:00,132.56,132.73,131.82,131.82,102854.0,132.56,132.73,131.82,131.82,102854.0
2023-01-20 09:30:00,132.09,132.88,131.92,132.65,42857.0,132.09,132.88,131.92,132.65,42857.0
2023-01-20 10:00:00,132.64,132.96,132.4,132.96,14614.0,132.64,132.96,132.4,132.96,14614.0
2023-01-20 10:30:00,132.97,133.01,132.42,132.6,26094.0,132.97,133.01,132.42,132.6,26094.0
2023-01-20 11:00:00,132.61,132.9,132.3,132.72,37150.0,132.61,132.9,132.3,132.72,37150.0
2023-01-20 11:30:00,132.71,132.88,132.61,132.74,22087.0,132.71,132.88,132.61,132.74,22087.0
2023-01-20 12:00:00,132.76,132.83,132.1,132.11,21885.0,132.76,132.83,132.1,132.11,21885.0
2023-01-20 12:30:00,132.1,132.17,131.59,131.61,19314.0,132.1,132.17,131.59,131.61,19314.0
2023-01-20 13:00:00,131.64,131.82,131.36,131.48,30118.0,131.64,131.82,131.36,131.48,30118.0
2023-01-20 13:30:00,131.5,132.13,131.5,132.0,23616.0,131.5,132.13,131.5,132.0,23616.0
2023-01-20 14:00:00,132.0,132.02,131.4,131.47,30934.0,132.0,132.02,131.4,131.47,30934.0
2023-01-20 14:30:00,131.47,131.74,131.45,131.69,29554.0,131.47,131.74,131.45,131.69,29554.0
2023-01-20 15:00:00,131.7,131.96,131.66,131.72,35034.0,131.7,131.96,131.66,131.72,35034.0
2023-01-20 15:30:00,131.73,131.86,131.48,131.69,148645.0,131.73,131.86,131.48,131.69,148645.0
2023-01-23 09:30:00,130.73,132.08,130.59,131.69,42273.0,130.73,132.08,130.59,131.69,42273.0
2023-01-23 10:00:00,131.69,131.74,130.14,130.2,34427.0,131.69,131.74,130.14,130.2,34427.0
2023-01-23 10:30:00,130.25,130.36,129.12,129.5,61440.0,130.25,130.36,129.12,129.5,61440.0
2023-01-23 11:00:00,129.54,129.85,128.8,129.08,32292.0,129.54,129.85,128.8,129.08,32292.0
2023-01-23 11:30:00,129.08,129.66,129.0,129.41,27894.0,129.08,129.66,129.0,129.41,27894.0
2023-01-23 12:00:00,129.33,129.38,128.62,128.81,38580.0,129.33,129.38,128.62,128.81,38580.0
2023-01-23 12:30:00,128.82,129.35,128.78,129.24,25086.0,128.82,129.35,128.78,129.24,25086.0
2023-01-23 13:00:00,129.22,129.23,128.71,128.87,32360.0,129.22,129.23,128.71,128.87,32360.0
2023-01-23 13:30:00,128.86,128.9,128.52,128.67,35737.0,128.86,128.9,128.52,128.67,35737.0
2023-01-23 14:00:00,128.68,128.93,128.4,128.87,22462.0,128.68,128.93,128.4,128.87,22462.0
2023-01-23 14:30:00,128.9,129.01,128.45,128.51,34423.0,128.9,129.01,128.45,128.51,34423.0
2023-01-23 15:00:00,128.49,128.9,128.41,128.7,27030.0,128.49,128.9,128.41,128.7,27030.0
2023-01-23 15:30:00,128.69,129.35,128.63,129.03,133420.0,128.69,129.35,128.63,129.03,133420.0
2023-01-24 09:30:00,128.81,130.25,128.49,129.81,32841.0,128.81,130.25,128.49,129.81,32841.0
2023-01-24 10:00:00,129.82,129.85,129.18,129.52,32221.0,129.82,129.85,129.18,129.52,32221.0
2023-01-24 10:30:00,129.52,129.68,129.26,129.46,23322.0,129.52,129.68,129.26,129.46,23322.0
2023-01-24 11:00:00,129.47,129.47,129.06,129.26,22152.0,129.47,129.47,129.06,129.26,22152.0
2023-01-24 11:30:00,129.28,129.28,128.75,128.84,18934.0,129.28,129.28,128.75,128.84,18934.0
2023-01-24 12:00:00,128.8,128.88,128.59,128.66,15847.0,128.8,128.88,128.59,128.66,15847.0
2023-01-24 12:30:00,128.67,128.67,128.37,128.54,15986.0,128.67,128.67,128.37,128.54,15986.0
2023-01-24 13:00:00,128.55,128.73,128.48,128.6,23959.0,128.55,128.73,128.48,128.6,23959.0
2023-01-24 13:30:00,128.6,128.65,128.25,128.29,21126.0,128.6,128.65,128.25,128.29,21126.0
2023-01-24 14:00:00,128.29,128.29,127.96,128.02,21336.0,128.29,128.29,127.96,128.02,21336.0
2023-01-24 14:30:00,128.06,128.16,127.96,128.11,15343.0,128.06,128.16,127.96,128.11,15343.0
2023-01-24 15:00:00,128.11,128.15,127.83,127.87,28004.0,128.11,128.15,127.83,127.87,28004.0
2023-01-24 15:30:00,127.89,128.16,127.57,128.11,105024.0,127.89,128.16,127.57,128.11,105024.0
2023-01-25 09:30:00,127.32,128.01,127.27,127.33,25799.0,127.32,128.01,127.27,127.33,25799.0
2023-01-25 10:00:00,127.33,127.36,126.68,126.77,21224.0,127.33,127.36,126.68,126.77,21224.0
2023-01-25 10:30:00,126.78,127.21,126.62,127.16,15336.0,126.78,127.21,126.62,127.16,15336.0
2023-01-25 11:00:00,127.11,127.28,126.82,127.2,11490.0,127.11,127.28,126.82,127.2,11490.0
2023-01-25 11:30:00,127.18,127.38,126.91,127.31,12085.0,127.18,127.38,126.91,127.31,12085.0
2023-01-25 12:00:00,127.4,127.55,127.35,127.52,9461.0,127.4,127.55,127.35,127.52,9461.0
2023-01-25 12:30:00,127.54,127.97,127.52,127.91,9102.0,127.54,127.97,127.52,127.91,9102.0
2023-01-25 13:00:00,127.88,128.29,127.81,128.28,74000.0,127.88,128.29,127.81,128.28,74000.0
2023-01-25 13:30:00,128.27,128.79,128.18,128.64,73476.0,128.27,128.79,128.18,128.64,73476.0
2023-01-25 14:00:00,128.62,129.22,128.6,128.97,23542.0,128.62,129.22,128.6,128.97,23542.0
2023-01-25 14:30:00,128.96,128.96,128.41,128.61,39134.0,128.96,128.96,128.41,128.61,39134.0
2023-01-25 15:00:00,128.62,128.83,128.58,128.75,26355.0,128.62,128.83,128.58,128.75,26355.0
2023-01-25 15:30:00,128.77,128.82,128.22,128.42,99627.0,128.77,128.82,128.22,128.42,99627.0
2023-01-26 09:30:00,128.61,129.33,127.8,127.92,53621.0,128.61,129.33,127.8,127.92,53621.0
2023-01-26 10:00:00,127.94,128.29,127.8,127.96,29166.0,127.94,128.29,127.8,127.96,29166.0
2023-01-26 10:30:00,127.95,128.12,127.4,127.41,31172.0,127.95,128.12,127.4,127.41,31172.0
2023-01-26 11:00:00,127.46,127.47,126.92,127.21,38394.0,127.46,127.47,126.92,127.21,38394.0
2023-01-26 11:30:00,127.25,127.84,127.21,127.84,32520.0,127.25,127.84,127.21,127.84,32520.0
2023-01-26 12:00:00,127.85,128.05,127.8,127.91,20493.0,127.85,128.05,127.8,127.91,20493.0
2023-01-26 12:30:00,127.91,128.08,127.78,127.83,22447.0,127.91,128.08,127.78,127.83,22447.0
2023-01-26 13:00:00,127.83,128.0,127.74,127.97,20521.0,127.83,128.0,127.74,127.97,20521.0
2023-01-26 13:30:00,127.97,128.16,127.88,127.89,23923.0,127.97,128.16,127.88,127.89,23923.0
2023-01-26 14:00:00,127.89,127.92,127.7,127.87,28868.0,127.89,127.92,127.7,127.87,28868.0
2023-01-26 14:30:00,127.9,128.69,127.87,128.69,26814.0,127.9,128.69,127.87,128.69,26814.0
2023-01-26 15:00:00,128.72,129.33,128.67,129.27,29243.0,128.72,129.33,128.67,129.27,29243.0
2023-01-26 15:30:00,129.28,129.51,129.22,129.4,91582.0,129.28,129.51,129.22,129.4,91582.0
2023-01-27 09:30:00,128.4,129.36,127.77,129.28,27384.0,128.4,129.36,127.77,129.28,27384.0
2023-01-27 10:00:00,129.37,129.76,129.18,129.59,10751.0,129.37,129.76,129.18,129.59,10751.0
2023-01-27 10:30:00,129.56,129.56,128.98,129.04,22743.0,129.56,129.56,128.98,129.04,22743.0
2023-01-27 11:00:00,129.01,129.28,128.7,129.12,11847.0,129.01,129.28,128.7,129.12,11847.0
2023-01-27 11:30:00,129.1,129.26,129.04,129.24,9930.0,129.1,129.26,129.04,129.24,9930.0
2023-01-27 12:00:00,129.24,129.3,129.08,129.24,7446.0,129.24,129.3,129.08,129.24,7446.0
2023-01-27 12:30:00,129.28,129.49,129.28,129.37,6676.0,129.28,129.49,129.28,129.37,6676.0
2023-01-27 13:00:00,129.39,129.39,128.97,129.07,18626.0,129.39,129.39,128.97,129.07,18626.0
2023-01-27 13:30:00,129.07,129.2,129.03,129.09,12627.0,129.07,129.2,129.03,129.09,12627.0
2023-01-27 14:00:00,129.12,129.21,128.95,128.95,11195.0,129.12,129.21,128.95,128.95,11195.0
2023-01-27 14:30:00,128.94,128.94,128.66,128.85,17110.0,128.94,128.94,128.66,128.85,17110.0
2023-01-27 15:00:00,128.88,129.06,128.68,129.03,31780.0,128.88,129.06,128.68,129.03,31780.0
2023-01-27 15:30:00,129.05,129.48,128.89,129.02,55808.0,129.05,129.48,128.89,129.02,55808.0
2023-01-30 09:30:00,129.03,129.03,127.51,127.92,31516.0,129.03,129.03,127.51,127.92,31516.0
2023-01-30 10:00:00,127.84,127.9,127.24,127.7,20616.0,127.84,127.9,127.24,127.7,20616.0
2023-01-30 10:30:00,127.62,127.62,126.97,127.1,12273.0,127.62,127.62,126.97,127.1,12273.0
2023-01-30 11:00:00,127.07,127.29,126.87,127.26,23235.0,127.07,127.29,126.87,127.26,23235.0
2023-01-30 11:30:00,127.27,127.47,126.95,127.1,15235.0,127.27,127.47,126.95,127.1,15235.0
2023-01-30 12:00:00,127.09,127.3,127.02,127.1,9942.0,127.09,127.3,127.02,127.1,9942.0
2023-01-30 12:30:00,127.17,127.37,126.77,126.88,10091.0,127.17,127.37,126.77,126.88,10091.0
2023-01-30 13:00:00,126.84,127.03,126.7,126.95,9782.0,126.84,127.03,126.7,126.95,9782.0
2023-01-30 13:30:00,126.92,127.0,126.71,126.86,8252.0,126.92,127.0,126.71,126.86,8252.0
2023-01-30 14:00:00,126.88,126.94,126.54,126.55,8195.0,126.88,126.94,126.54,126.55,8195.0
2023-01-30 14:30:00,126.55,126.62,126.4,126.61,11745.0,126.55,126.62,126.4,126.61,11745.0
2023-01-30 15:00:00,126.59,126.64,126.33,126.53,13332.0,126.59,126.64,126.33,126.53,13332.0
2023-01-30 15:30:00,126.51,126.74,126.1,126.28,47330.0,126.51,126.74,126.1,126.28,47330.0
2023-01-31 09:30:00,126.92,127.22,126.11,126.42,31815.0,126.92,127.22,126.11,126.42,31815.0
2023-01-31 10:00:00,126.42,126.82,126.08,126.78,34590.0,126.42,126.82,126.08,126.78,34590.0
2023-01-31 10:30:00,126.74,126.74,126.45,126.63,20158.0,126.74,126.74,126.45,126.63,20158.0
2023-01-31 11:00:00,126.63,126.91,126.42,126.72,56036.0,126.63,126.91,126.42,126.72,56036.0
2023-01-31 11:30:00,126.73,126.85,126.65,126.81,17818.0,126.73,126.85,126.65,126.81,17818.0
2023-01-31 12:00:00,126.8,126.82,126.46,126.79,17992.0,126.8,126.82,126.46,126.79,17992.0
2023-01-31 12:30:00,126.8,126.82,126.64,126.66,19521.0,126.8,126.82,126.64,126.66,19521.0
2023-01-31 13:00:00,126.65,126.73,126.5,126.52,18959.0,126.65,126.73,126.5,126.52,18959.0
2023-01-31 13:30:00,126.53,126.74,126.45,126.68,19377.0,126.53,126.74,126.45,126.68,19377.0
2023-01-31 14:00:00,126.7,126.88,126.59,126.87,31101.0,126.7,126.88,126.59,126.87,31101.0
2023-01-31 14:30:00,126.84,127.0,126.62,126.95,24143.0,126.84,127.0,126.62,126.95,24143.0
2023-01-31 15:00:00,126.97,127.08,126.59,126.71,32183.0,126.97,127.08,126.59,126.71,32183.0
2023-01-31 15:30:00,126.73,127.3,126.66,127.23,74903.0,126.73,127.3,126.66,127.23,74903.0
2023-02-01 09:30:00,126.36,127.31,126.3,127.12,55565.0,126.36,127.31,126.3,127.12,55565.0
2023-02-01 10:00:00,127.42,127.42,126.93,127.21,22100.0,127.42,127.42,126.93,127.21,22100.0
2023-02-01 10:30:00,127.2,127.24,126.09,126.21,16867.0,127.2,127.24,126.09,126.21,16867.0
2023-02-01 11:00:00,126.22,126.74,125.91,126.73,25710.0,126.22,126.74,125.91,126.73,25710.0
2023-02-01 11:30:00,126.77,127.44,126.5,127.37,44702.0,126.77,127.44,126.5,127.37,44702.0
2023-02-01 12:00:00,127.39,128.18,127.21,127.91,53496.0,127.39,128.18,127.21,127.91,53496.0
2023-02-01 12:30:00,127.91,128.0,127.54,127.58,35301.0,127.91,128.0,127.54,127.58,35301.0
2023-02-01 13:00:00,127.57,127.86,127.55,127.79,27200.0,127.57,127.86,127.55,127.79,27200.0
2023-02-01 13:30:00,127.79,127.98,127.53,127.61,25922.0,127.79,127.98,127.53,127.61,25922.0
2023-02-01 14:00:00,127.55,127.69,127.23,127.48,15667.0,127.55,127.69,127.23,127.48,15667.0
2023-02-01 14:30:00,127.57,129.71,127.22,129.47,83840.0,127.57,129.71,127.22,129.47,83840.0
2023-02-01 15:00:00,129.5,130.14,129.41,129.83,57796.0,129.5,130.14,129.41,129.83,57796.0
2023-02-01 15:30:00,129.9,130.31,129.27,129.61,141450.0,129.9,130.31,129.27,129.61,141450.0
2023-02-02 09:30:00,130.03,130.08,128.92,128.98,91532.0,130.03,130.08,128.92,128.98,91532.0
2023-02-02 10:00:00,129.02,129.46,127.49,128.48,53610.0,129.02,129.46,127.49,128.48,53610.0
2023-02-02 10:30:00,128.42,128.53,127.3,127.35,50766.0,128.42,128.53,127.3,127.35,50766.0
2023-02-02 11:00:00,127.3,127.79,126.57,127.6,49574.0,127.3,127.79,126.57,127.6,49574.0
2023-02-02 11:30:00,127.54,127.97,127.4,127.88,16855.0,127.54,127.97,127.4,127.88,16855.0
2023-02-02 12:00:00,127.84,128.18,127.56,127.71,37872.0,127.84,128.18,127.56,127.71,37872.0
2023-02-02 12:30:00,127.69,128.17,127.69,128.15,14244.0,127.69,128.17,127.69,128.15,14244.0
2023-02-02 13:00:00,128.17,128.21,127.75,128.08,19421.0,128.17,128.21,127.75,128.08,19421.0
2023-02-02 13:30:00,128.08,128.92,128.07,128.92,24419.0,128.08,128.92,128.07,128.92,24419.0
2023-02-02 14:00:00,128.94,128.94,128.01,128.01,21962.0,128.94,128.94,128.01,128.01,21962.0
2023-02-02 14:30:00,127.98,128.35,127.89,128.24,27580.0,127.98,128.35,127.89,128.24,27580.0
2023-02-02 15:00:00,128.27,128.55,128.13,128.42,29382.0,128.27,128.55,128.13,128.42,29382.0
2023-02-02 15:30:00,128.45,128.99,128.32,128.96,77593.0,128.45,128.99,128.32,128.96,77593.0
2023-02-03 09:30:00,128.2,128.5,127.95,128.29,21134.0,128.2,128.5,127.95,128.29,21134.0
2023-02-03 10:00:00,128.27,129.03,128.12,128.99,21396.0,128.27,129.03,128.12,128.99,21396.0
2023-02-03 10:30:00,129.09,129.72,129.03,129.4,26474.0,129.09,129.72,129.03,129.4,26474.0
2023-02-03 11:00:00,129.43,129.77,129.4,129.77,28349.0,129.43,129.77,129.4,129.77,28349.0
2023-02-03 11:30:00,129.77,129.83,128.92,129.1,29487.0,129.77,129.83,128.92,129.1,29487.0
2023-02-03 12:00:00,129.06,129.67,129.05,129.53,16022.0,129.06,129.67,129.05,129.53,16022.0
2023-02-03 12:30:00,129.49,129.58,128.94,128.94,13445.0,129.49,129.58,128.94,128.94,13445.0
2023-02-03 13:00:00,128.91,128.96,128.62,128.63,18452.0,128.91,128.96,128.62,128.63,18452.0
2023-02-03 13:30:00,128.59,128.77,128.34,128.59,15417.0,128.59,128.77,128.34,128.59,15417.0
2023-02-03 14:00:00,128.56,128.66,128.35,128.62,15049.0,128.56,128.66,128.35,128.62,15049.0
2023-02-03 14:30:00,128.63,128.76,128.23,128.23,23511.0,128.63,128.76,128.23,128.23,23511.0
2023-02-03 15:00:00,128.2,128.72,128.11,128.48,22344.0,128.2,128.72,128.11,128.48,22344.0
2023-02-03 15:30:00,128.42,128.77,128.18,128.47,79428.0,128.42,128.77,128.18,128.47,79428.0
2023-02-06 09:30:00,127.89,128.04,127.09,128.04,21560.0,127.89,128.04,127.09,128.04,21560.0
2023-02-06 10:00:00,128.06,128.07,127.31,127.98,19178.0,128.06,128.07,127.31,127.98,19178.0
2023-02-06 10:30:00,127.9,127.9,127.42,127.7,14596.0,127.9,127.9,127.42,127.7,14596.0
2023-02-06 11:00:00,127.7,127.97,127.62,127.69,16387.0,127.7,127.97,127.62,127.69,16387.0
2023-02-06 11:30:00,127.66,127.67,127.21,127.27,19261.0,127.66,127.67,127.21,127.27,19261.0
2023-02-06 12:00:00,127.26,127.52,127.1,127.1,53093.0,127.26,127.52,127.1,127.1,53093.0
2023-02-06 12:30:00,127.11,127.38,127.11,127.18,18061.0,127.11,127.38,127.11,127.18,18061.0
2023-02-06 13:00:00,127.15,127.17,126.7,126.73,18666.0,127.15,127.17,126.7,126.73,18666.0
2023-02-06 13:30:00,126.68,126.69,126.27,126.28,11806.0,126.68,126.69,126.27,126.28,11806.0
2023-02-06 14:00:00,126.32,126.45,126.06,126.06,10346.0,126.32,126.45,126.06,126.06,10346.0
2023-02-06 14:30:00,126.03,126.15,125.82,126.12,17596.0,126.03,126.15,125.82,126.12,17596.0
2023-02-06 15:00:00,126.12,126.45,125.61,125.62,55267.0,126.12,126.45,125.61,125.62,55267.0
2023-02-06 15:30:00,125.59,125.92,125.28,125.54,177946.0,125.59,125.92,125.28,125.54,177946.0
2023-02-07 09:30:00,125.79,126.9,125.32,126.9,27521.0,125.79,126.9,125.32,126.9,27521.0
2023-02-07 10:00:00,126.76,127.34,126.68,126.77,36043.0,126.76,127.34,126.68,126.77,36043.0
2023-02-07 10:30:00,126.74,127.18,126.64,127.09,23974.0,126.74,127.18,126.64,127.09,23974.0
2023-02-07 11:00:00,127.13,127.44,126.83,127.07,22086.0,127.13,127.44,126.83,127.07,22086.0
2023-02-07 11:30:00,127.09,127.7,127.05,127.15,30203.0,127.09,127.7,127.05,127.15,30203.0
2023-02-07 12:00:00,127.18,127.2,126.83,126.98,10079.0,127.18,127.2,126.83,126.98,10079.0
2023-02-07 12:30:00,126.97,127.89,126.95,127.83,28306.0,126.97,127.89,126.95,127.83,28306.0
2023-02-07 13:00:00,127.87,128.1,127.33,127.4,53905.0,127.87,128.1,127.33,127.4,53905.0
2023-02-07 13:30:00,127.29,127.37,126.71,126.97,20846.0,127.29,127.37,126.71,126.97,20846.0
2023-02-07 14:00:00,126.99,127.78,126.99,127.7,15116.0,126.99,127.78,126.99,127.7,15116.0
2023-02-07 14:30:00,127.67,128.04,127.63,127.96,27317.0,127.67,128.04,127.63,127.96,27317.0
2023-02-07 15:00:00,127.97,128.36,127.85,128.21,24183.0,127.97,128.36,127.85,128.21,24183.0
2023-02-07 15:30:00,128.24,128.38,127.9,127.96,86512.0,128.24,128.38,127.9,127.96,86512.0
2023-02-08 09:30:00,129.58,129.87,127.69,128.58,37753.0,129.58,129.87,127.69,128.58,37753.0
2023-02-08 10:00:00,128.62,129.06,128.13,128.45,31624.0,128.62,129.06,128.13,128.45,31624.0
2023-02-08 10:30:00,128.48,128.51,128.14,128.25,45020.0,128.48,128.51,128.14,128.25,45020.0
2023-02-08 11:00:00,128.25,128.5,127.63,127.65,21386.0,128.25,128.5,127.63,127.65,21386.0
2023-02-08 11:30:00,127.68,128.0,127.57,128.0,13265.0,127.68,128.0,127.57,128.0,13265.0
2023-02-08 12:00:00,127.94,127.94,127.58,127.79,7613.0,127.94,127.94,127.58,127.79,7613.0
2023-02-08 12:30:00,127.81,127.9,127.48,127.8,17984.0,127.81,127.9,127.48,127.8,17984.0
2023-02-08 13:00:00,127.83,127.88,127.45,127.5,29461.0,127.83,127.88,127.45,127.5,29461.0
2023-02-08 13:30:00,127.47,127.86,127.29,127.86,25184.0,127.47,127.86,127.29,127.86,25184.0
2023-02-08 14:00:00,127.81,127.84,127.52,127.56,11423.0,127.81,127.84,127.52,127.56,11423.0
2023-02-08 14:30:00,127.55,127.57,127.17,127.32,15604.0,127.55,127.57,127.17,127.32,15604.0
2023-02-08 15:00:00,127.3,127.48,127.04,127.48,38050.0,127.3,127.48,127.04,127.48,38050.0
2023-02-08 15:30:00,127.51,127.71,127.35,127.52,121907.0,127.51,127.71,127.35,127.52,121907.0
2023-02-09 09:30:00,128.02,129.39,127.23,129.39,29250.0,128.02,129.39,127.23,129.39,29250.0
2023-02-09 10:00:00,129.39,130.08,129.39,129.67,86516.0,129.39,130.08,129.39,129.67,86516.0
2023-02-09 10:30:00,129.68,129.74,128.68,129.16,56538.0,129.68,129.74,128.68,129.16,56538.0
2023-02-09 11:00:00,129.13,129.13,128.42,128.53,34604.0,129.13,129.13,128.42,128.53,34604.0
2023-02-09 11:30:00,128.5,128.97,128.48,128.8,26573.0,128.5,128.97,128.48,128.8,26573.0
2023-02-09 12:00:00,128.89,129.4,128.88,129.08,22953.0,128.89,129.4,128.88,129.08,22953.0
2023-02-09 12:30:00,129.06,129.1,128.63,128.74,29288.0,129.06,129.1,128.63,128.74,29288.0
2023-02-09 13:00:00,128.74,128.74,128.28,128.43,27508.0,128.74,128.74,128.28,128.43,27508.0
2023-02-09 13:30:00,128.45,128.6,127.91,128.03,30449.0,128.45,128.6,127.91,128.03,30449.0
2023-02-09 14:00:00,128.03,128.3,127.8,127.97,22092.0,128.03,128.3,127.8,127.97,22092.0
2023-02-09 14:30:00,127.97,128.21,127.91,128.13,30293.0,127.97,128.21,127.91,128.13,30293.0
2023-02-09 15:00:00,128.14,128.14,127.68,127.82,40213.0,128.14,128.14,127.68,127.82,40213.0
2023-02-09 15:30:00,127.76,127.86,127.27,127.3,118911.0,127.76,127.86,127.27,127.3,118911.0
2023-02-10 09:30:00,127.07,127.5,126.69,127.1,15563.0,127.07,127.5,126.69,127.1,15563.0
2023-02-10 10:00:00,127.04,127.55,126.83,127.48,17124.0,127.04,127.55,126.83,127.48,17124.0
2023-02-10 10:30:00,127.44,127.48,127.09,127.43,26199.0,127.44,127.48,127.09,127.43,26199.0
2023-02-10 11:00:00,127.4,127.65,126.91,126.96,32802.0,127.4,127.65,126.91,126.96,32802.0
2023-02-10 11:30:00,126.97,127.01,126.53,126.71,36128.0,126.97,127.01,126.53,126.71,36128.0
2023-02-10 12:00:00,126.74,126.97,126.59,126.83,25872.0,126.74,126.97,126.59,126.83,25872.0
2023-02-10 12:30:00,126.83,127.68,126.83,127.68,26439.0,126.83,127.68,126.83,127.68,26439.0
2023-02-10 13:00:00,127.7,127.7,127.05,127.16,19026.0,127.7,127.7,127.05,127.16,19026.0
2023-02-10 13:30:00,127.17,127.21,126.85,126.85,19812.0,127.17,127.21,126.85,126.85,19812.0
2023-02-10 14:00:00,126.93,127.01,126.57,126.96,24129.0,126.93,127.01,126.57,126.96,24129.0
2023-02-10 14:30:00,126.99,127.37,126.81,127.37,24787.0,126.99,127.37,126.81,127.37,24787.0
2023-02-10 15:00:00,127.38,127.77,127.21,127.4,52143.0,127.38,127.77,127.21,127.4,52143.0
2023-02-10 15:30:00,127.4,127.79,127.04,127.18,212022.0,127.4,127.79,127.04,127.18,212022.0
2023-02-13 09:30:00,124.0,127.55,123.45,126.55,109853.0,124.0,127.55,123.45,126.55,109853.0
2023-02-13 10:00:00,126.55,126.98,125.88,126.55,113099.0,126.55,126.98,125.88,126.55,113099.0
2023-02-13 10:30:00,126.55,127.85,126.41,127.55,86930.0,126.55,127.85,126.41,127.55,86930.0
2023-02-13 11:00:00,127.64,127.97,127.32,127.79,51574.0,127.64,127.97,127.32,127.79,51574.0
2023-02-13 11:30:00,127.71,128.37,127.68,127.84,55395.0,127.71,128.37,127.68,127.84,55395.0
2023-02-13 12:00:00,127.89,127.99,127.64,127.85,39047.0,127.89,127.99,127.64,127.85,39047.0
2023-02-13 12:30:00,127.79,127.92,127.46,127.91,34058.0,127.79,127.92,127.46,127.91,34058.0
2023-02-13 13:00:00,127.96,128.0,127.12,127.44,48017.0,127.96,128.0,127.12,127.44,48017.0
2023-02-13 13:30:00,127.44,127.63,127.23,127.55,36913.0,127.44,127.63,127.23,127.55,36913.0
2023-02-13 14:00:00,127.55,127.6,126.29,126.4,46156.0,127.55,127.6,126.29,126.4,46156.0
2023-02-13 14:30:00,126.39,127.1,126.16,127.03,54769.0,126.39,127.1,126.16,127.03,54769.0
2023-02-13 15:00:00,126.99,127.74,126.89,127.53,57805.0,126.99,127.74,126.89,127.53,57805.0
2023-02-13 15:30:00,127.53,128.32,127.23,128.26,229361.0,127.53,128.32,127.23,128.26,229361.0
2023-02-14 09:30:00,128.0,128.32,126.31,127.34,41372.0,128.0,128.32,126.31,127.34,41372.0
2023-02-14 10:00:00,127.41,128.04,127.01,127.02,53036.0,127.41,128.04,127.01,127.02,53036.0
2023-02-14 10:30:00,127.07,127.21,125.11,125.26,64710.0,127.07,127.21,125.11,125.26,64710.0
2023-02-14 11:00:00,125.28,126.1,125.28,125.87,60700.0,125.28,126.1,125.28,125.87,60700.0
2023-02-14 11:30:00,125.8,125.97,125.46,125.64,45464.0,125.8,125.97,125.46,125.64,45464.0
2023-02-14 12:00:00,125.61,125.82,124.92,125.68,28487.0,125.61,125.82,124.92,125.68,28487.0
2023-02-14 12:30:00,125.72,126.09,125.49,125.64,25938.0,125.72,126.09,125.49,125.64,25938.0
2023-02-14 13:00:00,125.66,126.0,125.32,125.41,31524.0,125.66,126.0,125.32,125.41,31524.0
2023-02-14 13:30:00,125.42,125.81,125.29,125.42,35137.0,125.42,125.81,125.29,125.42,35137.0
2023-02-14 14:00:00,125.35,125.48,124.89,125.17,36604.0,125.35,125.48,124.89,125.17,36604.0
2023-02-14 14:30:00,125.17,125.84,125.17,125.65,52033.0,125.17,125.84,125.17,125.65,52033.0
2023-02-14 15:00:00,125.65,126.02,125.42,125.98,62926.0,125.65,126.02,125.42,125.98,62926.0
2023-02-14 15:30:00,125.96,126.27,125.51,125.97,273730.0,125.96,126.27,125.51,125.97,273730.0
2023-02-15 09:30:00,125.05,125.82,123.52,124.47,88192.0,125.05,125.82,123.52,124.47,88192.0
2023-02-15 10:00:00,124.52,125.17,123.78,125.02,54501.0,124.52,125.17,123.78,125.02,54501.0
2023-02-15 10:30:00,125.0,125.14,124.71,124.97,35692.0,125.0,125.14,124.71,124.97,35692.0
2023-02-15 11:00:00,124.99,126.12,124.99,126.12,32521.0,124.99,126.12,124.99,126.12,32521.0
2023-02-15 11:30:00,126.16,126.54,126.1,126.26,20023.0,126.16,126.54,126.1,126.26,20023.0
2023-02-15 12:00:00,126.24,126.35,126.03,126.15,14935.0,126.24,126.35,126.03,126.15,14935.0
2023-02-15 12:30:00,126.18,126.57,126.11,126.47,15677.0,126.18,126.57,126.11,126.47,15677.0
2023-02-15 13:00:00,126.51,126.84,126.51,126.81,12571.0,126.51,126.84,126.51,126.81,12571.0
2023-02-15 13:30:00,126.85,126.87,126.71,126.85,15899.0,126.85,126.87,126.71,126.85,15899.0
2023-02-15 14:00:00,126.84,127.24,126.66,127.17,21713.0,126.84,127.24,126.66,127.17,21713.0
2023-02-15 14:30:00,127.19,127.49,127.07,127.39,31448.0,127.19,127.49,127.07,127.39,31448.0
2023-02-15 15:00:00,127.41,127.59,127.38,127.41,37268.0,127.41,127.59,127.38,127.41,37268.0
2023-02-15 15:30:00,127.4,127.58,126.94,127.58,163086.0,127.4,127.58,126.94,127.58,163086.0
2023-02-16 09:30:00,125.19,125.79,124.07,124.13,73537.0,125.19,125.79,124.07,124.13,73537.0
2023-02-16 10:00:00,124.17,124.56,123.94,124.3,69923.0,124.17,124.56,123.94,124.3,69923.0
2023-02-16 10:30:00,124.32,124.69,124.26,124.45,50090.0,124.32,124.69,124.26,124.45,50090.0
2023-02-16 11:00:00,124.54,124.68,124.03,124.37,45422.0,124.54,124.68,124.03,124.37,45422.0
2023-02-16 11:30:00,124.39,124.45,123.62,123.73,63086.0,124.39,124.45,123.62,123.73,63086.0
2023-02-16 12:00:00,123.73,124.12,123.25,123.64,47295.0,123.73,124.12,123.25,123.64,47295.0
2023-02-16 12:30:00,123.64,124.5,123.64,124.23,39694.0,123.64,124.5,123.64,124.23,39694.0
2023-02-16 13:00:00,124.27,124.95,124.06,124.1,68132.0,124.27,124.95,124.06,124.1,68132.0
2023-02-16 13:30:00,124.08,124.51,123.97,124.24,39442.0,124.08,124.51,123.97,124.24,39442.0
2023-02-16 14:00:00,124.25,124.62,124.25,124.57,38887.0,124.25,124.62,124.25,124.57,38887.0
2023-02-16 14:30:00,124.57,124.68,124.24,124.56,34197.0,124.57,124.68,124.24,124.56,34197.0
2023-02-16 15:00:00,124.57,124.77,124.17,124.58,77273.0,124.57,124.77,124.17,124.58,77273.0
2023-02-16 15:30:00,124.58,124.87,123.96,123.97,232114.0,124.58,124.87,123.96,123.97,232114.0
2023-02-17 09:30:00,123.15,125.15,123.05,125.13,49878.0,123.15,125.15,123.05,125.13,49878.0
2023-02-17 10:00:00,125.2,125.84,124.92,125.56,55216.0,125.2,125.84,124.92,125.56,55216.0
2023-02-17 10:30:00,125.56,125.8,124.94,124.95,35338.0,125.56,125.8,124.94,124.95,35338.0
2023-02-17 11:00:00,124.99,125.32,124.94,125.09,21678.0,124.99,125.32,124.94,125.09,21678.0
2023-02-17 11:30:00,125.1,125.44,125.09,125.37,23831.0,125.1,125.44,125.09,125.37,23831.0
2023-02-17 12:00:00,125.4,125.51,125.07,125.19,14762.0,125.4,125.51,125.07,125.19,14762.0
2023-02-17 12:30:00,125.17,125.2,124.88,124.9,11211.0,125.17,125.2,124.88,124.9,11211.0
2023-02-17 13:00:00,124.93,125.45,124.75,125.0,16216.0,124.93,125.45,124.75,125.0,16216.0
2023-02-17 13:30:00,125.01,125.16,124.78,124.82,16334.0,125.01,125.16,124.78,124.82,16334.0
2023-02-17 14:00:00,124.82,125.2,124.82,125.13,21413.0,124.82,125.2,124.82,125.13,21413.0
2023-02-17 14:30:00,125.15,125.19,124.96,125.11,25455.0,125.15,125.19,124.96,125.11,25455.0
2023-02-17 15:00:00,125.13,125.29,124.99,125.01,42020.0,125.13,125.29,124.99,125.01,42020.0
2023-02-17 15:30:00,125.03,125.28,124.92,124.96,69941.0,125.03,125.28,124.92,124.96,69941.0
2023-02-21 09:30:00,123.53,124.28,123.53,124.09,47731.0,123.53,124.28,123.53,124.09,47731.0
2023-02-21 10:00:00,124.16,124.53,124.06,124.26,22861.0,124.16,124.53,124.06,124.26,22861.0
2023-02-21 10:30:00,124.28,124.54,123.82,124.24,20366.0,124.28,124.54,123.82,124.24,20366.0
2023-02-21 11:00:00,124.37,124.46,124.18,124.21,25197.0,124.37,124.46,124.18,124.21,25197.0
2023-02-21 11:30:00,124.19,124.52,124.14,124.28,25625.0,124.19,124.52,124.14,124.28,25625.0
2023-02-21 12:00:00,124.3,124.75,124.3,124.72,26299.0,124.3,124.75,124.3,124.72,26299.0
2023-02-21 12:30:00,124.72,125.04,124.66,124.94,35562.0,124.72,125.04,124.66,124.94,35562.0
2023-02-21 13:00:00,124.95,125.3,124.75,125.25,34381.0,124.95,125.3,124.75,125.25,34381.0
2023-02-21 13:30:00,125.22,125.22,124.97,125.09,27966.0,125.22,125.22,124.97,125.09,27966.0
2023-02-21 14:00:00,125.09,125.54,125.0,125.43,40976.0,125.09,125.54,125.0,125.43,40976.0
2023-02-21 14:30:00,125.44,125.51,125.23,125.29,40396.0,125.44,125.51,125.23,125.29,40396.0
2023-02-21 15:00:00,125.3,125.59,125.05,125.48,48752.0,125.3,125.59,125.05,125.48,48752.0
2023-02-21 15:30:00,125.5,125.71,125.22,125.36,88670.0,125.5,125.71,125.22,125.36,88670.0
2023-02-22 09:30:00,126.32,126.74,125.23,125.41,34085.0,126.32,126.74,125.23,125.41,34085.0
2023-02-22 10:00:00,125.44,125.52,124.91,125.31,47792.0,125.44,125.52,124.91,125.31,47792.0
2023-02-22 10:30:00,125.31,125.48,125.17,125.34,45663.0,125.31,125.48,125.17,125.34,45663.0
2023-02-22 11:00:00,125.34,125.67,125.29,125.29,37705.0,125.34,125.67,125.29,125.29,37705.0
2023-02-22 11:30:00,125.31,125.63,125.14,125.57,48929.0,125.31,125.63,125.14,125.57,48929.0
2023-02-22 12:00:00,125.58,125.97,125.48,125.96,35879.0,125.58,125.97,125.48,125.96,35879.0
2023-02-22 12:30:00,125.96,126.29,125.84,125.91,27931.0,125.96,126.29,125.84,125.91,27931.0
2023-02-22 13:00:00,125.91,126.29,125.84,126.19,20360.0,125.91,126.29,125.84,126.19,20360.0
2023-02-22 13:30:00,126.22,126.29,126.0,126.12,27323.0,126.22,126.29,126.0,126.12,27323.0
2023-02-22 14:00:00,126.05,126.39,125.84,126.0,37937.0,126.05,126.39,125.84,126.0,37937.0
2023-02-22 14:30:00,125.96,126.03,125.42,125.55,32910.0,125.96,126.03,125.42,125.55,32910.0
2023-02-22 15:00:00,125.54,125.86,125.38,125.4,66645.0,125.54,125.86,125.38,125.4,66645.0
2023-02-22 15:30:00,125.4,125.9,125.36,125.69,202849.0,125.4,125.9,125.36,125.69,202849.0
2023-02-23 09:30:00,125.86,126.82,125.52,126.63,26309.0,125.86,126.82,125.52,126.63,26309.0
2023-02-23 10:00:00,126.67,127.04,126.32,126.83,28262.0,126.67,127.04,126.32,126.83,28262.0
2023-02-23 10:30:00,126.79,126.86,126.28,126.52,38112.0,126.79,126.86,126.28,126.52,38112.0
2023-02-23 11:00:00,126.47,126.63,125.65,125.75,49092.0,126.47,126.63,125.65,125.75,49092.0
2023-02-23 11:30:00,125.75,126.05,125.38,125.6,32831.0,125.75,126.05,125.38,125.6,32831.0
2023-02-23 12:00:00,125.63,125.69,125.38,125.46,15787.0,125.63,125.69,125.38,125.46,15787.0
2023-02-23 12:30:00,125.47,125.56,125.2,125.44,24573.0,125.47,125.56,125.2,125.44,24573.0
2023-02-23 13:00:00,125.41,125.92,125.39,125.92,27994.0,125.41,125.92,125.39,125.92,27994.0
2023-02-23 13:30:00,125.89,125.89,125.23,125.24,22341.0,125.89,125.89,125.23,125.24,22341.0
2023-02-23 14:00:00,125.28,125.84,125.02,125.77,40714.0,125.28,125.84,125.02,125.77,40714.0
2023-02-23 14:30:00,125.8,126.3,125.8,125.88,38074.0,125.8,126.3,125.8,125.88,38074.0
2023-02-23 15:00:00,125.91,126.03,125.8,125.89,58241.0,125.91,126.03,125.8,125.89,58241.0
2023-02-23 15:30:00,125.9,125.94,124.9,125.51,245449.0,125.9,125.94,124.9,125.51,245449.0
2023-02-24 09:30:00,123.92,124.7,123.79,123.86,14975.0,123.92,124.7,123.79,123.86,14975.0
2023-02-24 10:00:00,123.91,124.58,123.75,124.2,21335.0,123.91,124.58,123.75,124.2,21335.0
2023-02-24 10:30:00,124.13,124.45,123.9,124.45,14408.0,124.13,124.45,123.9,124.45,14408.0
2023-02-24 11:00:00,124.5,125.15,124.48,125.03,56720.0,124.5,125.15,124.48,125.03,56720.0
2023-02-24 11:30:00,125.1,125.39,125.05,125.18,33035.0,125.1,125.39,125.05,125.18,33035.0
2023-02-24 12:00:00,125.19,125.22,124.9,124.99,8213.0,125.19,125.22,124.9,124.99,8213.0
2023-02-24 12:30:00,124.99,124.99,124.46,124.48,10238.0,124.99,124.99,124.46,124.48,10238.0
2023-02-24 13:00:00,124.47,124.6,124.38,124.59,13428.0,124.47,124.6,124.38,124.59,13428.0
2023-02-24 13:30:00,124.57,124.83,124.57,124.78,20081.0,124.57,124.83,124.57,124.78,20081.0
2023-02-24 14:00:00,124.79,124.82,124.68,124.75,17104.0,124.79,124.82,124.68,124.75,17104.0
2023-02-24 14:30:00,124.73,124.78,124.25,124.48,29826.0,124.73,124.78,124.25,124.48,29826.0
2023-02-24 15:00:00,124.48,124.61,124.12,124.12,68732.0,124.48,124.61,124.12,124.12,68732.0
2023-02-24 15:30:00,124.1,124.27,123.72,124.26,106696.0,124.1,124.27,123.72,124.26,106696.0
2023-02-27 09:30:00,124.4,125.04,123.69,125.04,48679.0,124.4,125.04,123.69,125.04,48679.0
2023-02-27 10:00:00,125.04,125.19,124.58,124.75,59682.0,125.04,125.19,124.58,124.75,59682.0
2023-02-27 10:30:00,124.73,124.94,124.25,124.48,51644.0,124.73,124.94,124.25,124.48,51644.0
2023-02-27 11:00:00,124.53,124.74,124.45,124.64,32689.0,124.53,124.74,124.45,124.64,32689.0
2023-02-27 11:30:00,124.64,124.85,124.5,124.82,20155.0,124.64,124.85,124.5,124.82,20155.0
2023-02-27 12:00:00,124.84,124.84,124.57,124.77,17099.0,124.84,124.84,124.57,124.77,17099.0
2023-02-27 12:30:00,124.76,124.77,124.56,124.74,25895.0,124.76,124.77,124.56,124.74,25895.0
2023-02-27 13:00:00,124.75,124.88,124.69,124.81,12686.0,124.75,124.88,124.69,124.81,12686.0
2023-02-27 13:30:00,124.84,125.03,124.71,124.89,34112.0,124.84,125.03,124.71,124.89,34112.0
2023-02-27 14:00:00,124.87,125.12,124.67,124.7,23627.0,124.87,125.12,124.67,124.7,23627.0
2023-02-27 14:30:00,124.7,125.08,124.67,124.74,43903.0,124.7,125.08,124.67,124.74,43903.0
2023-02-27 15:00:00,124.71,124.8,124.52,124.6,41944.0,124.71,124.8,124.52,124.6,41944.0
2023-02-27 15:30:00,124.64,124.73,124.2,124.44,68121.0,124.64,124.73,124.2,124.44,68121.0
2023-02-28 09:30:00,123.69,124.84,123.69,124.55,45702.0,123.69,124.84,123.69,124.55,45702.0
2023-02-28 10:00:00,124.52,124.61,123.89,123.91,52036.0,124.52,124.61,123.89,123.91,52036.0
2023-02-28 10:30:00,123.96,124.14,123.39,123.43,27566.0,123.96,124.14,123.39,123.43,27566.0
2023-02-28 11:00:00,123.44,123.97,123.42,123.69,30255.0,123.44,123.97,123.42,123.69,30255.0
2023-02-28 11:30:00,123.69,123.76,123.52,123.68,34170.0,123.69,123.76,123.52,123.68,34170.0
2023-02-28 12:00:00,123.69,124.53,123.69,124.21,59333.0,123.69,124.53,123.69,124.21,59333.0
2023-02-28 12:30:00,124.21,124.44,124.21,124.31,17208.0,124.21,124.44,124.21,124.31,17208.0
2023-02-28 13:00:00,124.29,124.41,124.12,124.14,19635.0,124.29,124.41,124.12,124.14,19635.0
2023-02-28 13:30:00,124.18,124.2,124.0,124.02,18230.0,124.18,124.2,124.0,124.02,18230.0
2023-02-28 14:00:00,124.01,124.04,123.79,123.92,29980.0,124.01,124.04,123.79,123.92,29980.0
2023-02-28 14:30:00,123.92,124.21,123.92,123.96,40528.0,123.92,124.21,123.92,123.96,40528.0
2023-02-28 15:00:00,123.96,124.22,123.88,124.03,40648.0,123.96,124.22,123.88,124.03,40648.0
2023-02-28 15:30:00,124.03,124.17,123.62,123.69,191485.0,124.03,124.17,123.62,123.69,191485.0
2023-03-01 09:30:00,123.72,124.81,123.45,124.36,57701.0,123.72,124.81,123.45,124.36,57701.0
2023-03-01 10:00:00,124.67,124.72,124.26,124.66,22262.0,124.67,124.72,124.26,124.66,22262.0
2023-03-01 10:30:00,124.58,124.84,124.4,124.56,14861.0,124.58,124.84,124.4,124.56,14861.0
2023-03-01 11:00:00,124.46,124.68,124.09,124.58,23274.0,124.46,124.68,124.09,124.58,23274.0
2023-03-01 11:30:00,124.68,125.02,124.53,124.88,16865.0,124.68,125.02,124.53,124.88,16865.0
2023-03-01 12:00:00,124.84,125.04,124.67,124.67,13651.0,124.84,125.04,124.67,124.67,13651.0
2023-03-01 12:30:00,124.66,124.79,124.56,124.61,8659.0,124.66,124.79,124.56,124.61,8659.0
2023-03-01 13:00:00,124.65,124.71,124.25,124.36,11294.0,124.65,124.71,124.25,124.36,11294.0
2023-03-01 13:30:00,124.31,124.43,124.13,124.43,11345.0,124.31,124.43,124.13,124.43,11345.0
2023-03-01 14:00:00,124.35,124.41,124.13,124.2,13350.0,124.35,124.41,124.13,124.2,13350.0
2023-03-01 14:30:00,124.18,124.21,123.7,123.75,26184.0,124.18,124.21,123.7,123.75,26184.0
2023-03-01 15:00:00,123.73,124.03,123.64,124.01,64513.0,123.73,124.03,123.64,124.01,64513.0
2023-03-01 15:30:00,124.0,124.09,123.51,123.81,211212.0,124.0,124.09,123.51,123.81,211212.0
2023-03-02 09:30:00,123.83,124.84,123.83,124.75,32943.0,123.83,124.84,123.83,124.75,32943.0
2023-03-02 10:00:00,124.74,124.94,124.6,124.78,27381.0,124.74,124.94,124.6,124.78,27381.0
2023-03-02 10:30:00,124.72,124.82,124.39,124.59,21678.0,124.72,124.82,124.39,124.59,21678.0
2023-03-02 11:00:00,124.59,124.77,124.52,124.61,18590.0,124.59,124.77,124.52,124.61,18590.0
2023-03-02 11:30:00,124.56,124.6,124.26,124.5,19027.0,124.56,124.6,124.26,124.5,19027.0
2023-03-02 12:00:00,124.52,124.8,124.52,124.75,10518.0,124.52,124.8,124.52,124.75,10518.0
2023-03-02 12:30:00,124.78,124.86,124.51,124.77,12583.0,124.78,124.86,124.51,124.77,12583.0
2023-03-02 13:00:00,124.7,124.73,124.41,124.55,17138.0,124.7,124.73,124.41,124.55,17138.0
2023-03-02 13:30:00,124.58,125.16,124.58,125.14,14368.0,124.58,125.16,124.58,125.14,14368.0
2023-03-02 14:00:00,125.15,125.31,124.98,125.26,31431.0,125.15,125.31,124.98,125.26,31431.0
2023-03-02 14:30:00,125.23,125.61,125.21,125.61,15455.0,125.23,125.61,125.21,125.61,15455.0
2023-03-02 15:00:00,125.6,125.7,125.38,125.39,37927.0,125.6,125.7,125.38,125.39,37927.0
2023-03-02 15:30:00,125.33,126.0,125.32,125.98,147295.0,125.33,126.0,125.32,125.98,147295.0
2023-03-03 09:30:00,126.15,126.55,124.92,125.69,27435.0,126.15,126.55,124.92,125.69,27435.0
2023-03-03 10:00:00,125.54,125.63,124.75,125.11,30503.0,125.54,125.63,124.75,125.11,30503.0
2023-03-03 10:30:00,125.12,125.89,125.06,125.31,24331.0,125.12,125.89,125.06,125.31,24331.0
2023-03-03 11:00:00,125.41,125.79,125.35,125.79,18445.0,125.41,125.79,125.35,125.79,18445.0
2023-03-03 11:30:00,125.78,125.94,125.69,125.86,21832.0,125.78,125.94,125.69,125.86,21832.0
2023-03-03 12:00:00,125.87,126.29,125.85,126.28,22034.0,125.87,126.29,125.85,126.28,22034.0
2023-03-03 12:30:00,126.25,126.48,126.22,126.46,18328.0,126.25,126.48,126.22,126.46,18328.0
2023-03-03 13:00:00,126.44,126.68,126.38,126.44,14019.0,126.44,126.68,126.38,126.44,14019.0
2023-03-03 13:30:00,126.45,126.47,126.04,126.24,42768.0,126.45,126.47,126.04,126.24,42768.0
2023-03-03 14:00:00,126.23,126.45,126.04,126.45,33203.0,126.23,126.45,126.04,126.45,33203.0
2023-03-03 14:30:00,126.46,126.46,126.26,126.34,30358.0,126.46,126.46,126.26,126.34,30358.0
2023-03-03 15:00:00,126.37,126.77,126.3,126.73,35746.0,126.37,126.77,126.3,126.73,35746.0
2023-03-03 15:30:00,126.75,126.81,126.35,126.65,88147.0,126.75,126.81,126.35,126.65,88147.0
2023-03-06 09:30:00,127.0,128.42,126.83,127.48,50427.0,127.0,128.42,126.83,127.48,50427.0
2023-03-06 10:00:00,127.52,127.91,127.36,127.71,38086.0,127.52,127.91,127.36,127.71,38086.0
2023-03-06 10:30:00,127.66,127.72,127.27,127.42,15868.0,127.66,127.72,127.27,127.42,15868.0
2023-03-06 11:00:00,127.39,127.49,127.1,127.14,13406.0,127.39,127.49,127.1,127.14,13406.0
2023-03-06 11:30:00,127.15,127.63,127.11,127.35,26898.0,127.15,127.63,127.11,127.35,26898.0
2023-03-06 12:00:00,127.34,127.53,127.26,127.47,23491.0,127.34,127.53,127.26,127.47,23491.0
2023-03-06 12:30:00,127.48,127.56,127.31,127.43,18717.0,127.48,127.56,127.31,127.43,18717.0
2023-03-06 13:00:00,127.4,127.6,127.24,127.4,11945.0,127.4,127.6,127.24,127.4,11945.0
2023-03-06 13:30:00,127.36,127.41,127.09,127.31,15700.0,127.36,127.41,127.09,127.31,15700.0
2023-03-06 14:00:00,127.31,127.41,127.01,127.11,15327.0,127.31,127.41,127.01,127.11,15327.0
2023-03-06 14:30:00,127.13,127.16,126.76,126.77,23122.0,127.13,127.16,126.76,126.77,23122.0
2023-03-06 15:00:00,126.75,126.82,126.41,126.52,15788.0,126.75,126.82,126.41,126.52,15788.0
2023-03-06 15:30:00,126.49,126.68,126.42,126.62,57437.0,126.49,126.68,126.42,126.62,57437.0
2023-03-07 09:30:00,126.63,127.16,126.42,127.09,21546.0,126.63,127.16,126.42,127.09,21546.0
2023-03-07 10:00:00,126.97,126.98,125.73,126.22,21430.0,126.97,126.98,125.73,126.22,21430.0
2023-03-07 10:30:00,126.22,126.61,126.17,126.32,21267.0,126.22,126.61,126.17,126.32,21267.0
2023-03-07 11:00:00,126.25,126.84,126.24,126.31,17324.0,126.25,126.84,126.24,126.31,17324.0
2023-03-07 11:30:00,126.23,126.43,126.07,126.16,8245.0,126.23,126.43,126.07,126.16,8245.0
2023-03-07 12:00:00,126.17,126.9,126.16,126.7,16257.0,126.17,126.9,126.16,126.7,16257.0
2023-03-07 12:30:00,126.7,126.97,126.41,126.71,20907.0,126.7,126.97,126.41,126.71,20907.0
2023-03-07 13:00:00,126.71,126.71,126.45,126.53,11955.0,126.71,126.71,126.45,126.53,11955.0
2023-03-07 13:30:00,126.53,126.64,126.33,126.51,15903.0,126.53,126.64,126.33,126.51,15903.0
2023-03-07 14:00:00,126.52,126.66,126.37,126.58,15249.0,126.52,126.66,126.37,126.58,15249.0
2023-03-07 14:30:00,126.58,126.61,126.35,126.49,17302.0,126.58,126.61,126.35,126.49,17302.0
2023-03-07 15:00:00,126.6,126.93,126.57,126.83,34592.0,126.6,126.93,126.57,126.83,34592.0
2023-03-07 15:30:00,126.85,127.1,126.65,126.76,92924.0,126.85,127.1,126.65,126.76,92924.0
2023-03-08 09:30:00,127.14,127.17,126.06,126.06,24380.0,127.14,127.17,126.06,126.06,24380.0
2023-03-08 10:00:00,126.0,126.07,125.43,125.89,17736.0,126.0,126.07,125.43,125.89,17736.0
2023-03-08 10:30:00,125.78,126.26,125.56,125.64,21388.0,125.78,126.26,125.56,125.64,21388.0
2023-03-08 11:00:00,125.61,126.21,125.61,126.14,29485.0,125.61,126.21,125.61,126.14,29485.0
2023-03-08 11:30:00,126.22,126.74,126.04,126.46,23061.0,126.22,126.74,126.04,126.46,23061.0
2023-03-08 12:00:00,126.5,126.51,125.96,126.0,14052.0,126.5,126.51,125.96,126.0,14052.0
2023-03-08 12:30:00,125.97,126.34,125.92,126.05,13896.0,125.97,126.34,125.92,126.05,13896.0
2023-03-08 13:00:00,126.12,126.12,125.6,125.6,21337.0,126.12,126.12,125.6,125.6,21337.0
2023-03-08 13:30:00,125.6,125.82,125.53,125.59,28883.0,125.6,125.82,125.53,125.59,28883.0
2023-03-08 14:00:00,125.63,125.66,125.3,125.43,13351.0,125.63,125.66,125.3,125.43,13351.0
2023-03-08 14:30:00,125.4,125.52,125.3,125.36,19498.0,125.4,125.52,125.3,125.36,19498.0
2023-03-08 15:00:00,125.35,125.59,125.29,125.59,24367.0,125.35,125.59,125.29,125.59,24367.0
2023-03-08 15:30:00,125.58,126.24,125.49,126.2,55457.0,125.58,126.24,125.49,126.2,55457.0
2023-03-09 09:30:00,125.86,126.58,125.52,126.41,21555.0,125.86,126.58,125.52,126.41,21555.0
2023-03-09 10:00:00,126.47,126.47,125.76,126.05,20126.0,126.47,126.47,125.76,126.05,20126.0
2023-03-09 10:30:00,126.06,126.44,126.03,126.09,13651.0,126.06,126.44,126.03,126.09,13651.0
2023-03-09 11:00:00,126.15,126.15,125.54,125.58,21372.0,126.15,126.15,125.54,125.58,21372.0
2023-03-09 11:30:00,125.62,125.96,125.61,125.88,10755.0,125.62,125.96,125.61,125.88,10755.0
2023-03-09 12:00:00,125.91,126.59,125.75,126.21,29409.0,125.91,126.59,125.75,126.21,29409.0
2023-03-09 12:30:00,126.24,126.49,126.09,126.12,10019.0,126.24,126.49,126.09,126.12,10019.0
2023-03-09 13:00:00,126.11,126.36,125.95,126.06,12071.0,126.11,126.36,125.95,126.06,12071.0
2023-03-09 13:30:00,126.06,126.2,125.67,125.82,16994.0,126.06,126.2,125.67,125.82,16994.0
2023-03-09 14:00:00,125.82,126.21,125.56,126.21,33052.0,125.82,126.21,125.56,126.21,33052.0
2023-03-09 14:30:00,126.1,126.37,125.98,126.07,27532.0,126.1,126.37,125.98,126.07,27532.0
2023-03-09 15:00:00,126.09,126.09,125.14,125.33,30927.0,126.09,126.09,125.14,125.33,30927.0
2023-03-09 15:30:00,125.32,125.98,125.2,125.41,113248.0,125.32,125.98,125.2,125.41,113248.0
2023-03-10 09:30:00,124.61,126.79,124.61,125.2,61239.0,124.61,126.79,124.61,125.2,61239.0
2023-03-10 10:00:00,125.23,126.22,125.15,125.91,67031.0,125.23,126.22,125.15,125.91,67031.0
2023-03-10 10:30:00,126.0,127.03,125.99,126.99,31851.0,126.0,127.03,125.99,126.99,31851.0
2023-03-10 11:00:00,126.98,126.98,126.19,126.68,28757.0,126.98,126.98,126.19,126.68,28757.0
2023-03-10 11:30:00,126.73,126.95,126.22,126.24,25312.0,126.73,126.95,126.22,126.24,25312.0
2023-03-10 12:00:00,126.25,126.39,125.79,126.12,29706.0,126.25,126.39,125.79,126.12,29706.0
2023-03-10 12:30:00,126.16,126.28,125.75,125.79,18738.0,126.16,126.28,125.75,125.79,18738.0
2023-03-10 13:00:00,125.83,125.88,125.08,125.08,20620.0,125.83,125.88,125.08,125.08,20620.0
2023-03-10 13:30:00,125.13,125.17,124.56,124.99,45915.0,125.13,125.17,124.56,124.99,45915.0
2023-03-10 14:00:00,124.99,125.2,124.7,124.88,21419.0,124.99,125.2,124.7,124.88,21419.0
2023-03-10 14:30:00,124.94,125.2,124.9,125.07,16241.0,124.94,125.2,124.9,125.07,16241.0
2023-03-10 15:00:00,125.07,125.36,124.92,125.15,18115.0,125.07,125.36,124.92,125.15,18115.0
2023-03-10 15:30:00,125.07,125.22,124.74,125.07,108287.0,125.07,125.22,124.74,125.07,108287.0
2023-03-13 09:30:00,124.82,125.83,124.33,125.55,57264.0,124.82,125.83,124.33,125.55,57264.0
2023-03-13 10:00:00,125.54,125.54,124.29,124.31,35169.0,125.54,125.54,124.29,124.31,35169.0
2023-03-13 10:30:00,124.45,125.22,124.41,125.06,28639.0,124.45,125.22,124.41,125.06,28639.0
2023-03-13 11:00:00,125.04,125.28,124.59,125.11,45259.0,125.04,125.28,124.59,125.11,45259.0
2023-03-13 11:30:00,125.06,125.13,124.37,124.92,51874.0,125.06,125.13,124.37,124.92,51874.0
2023-03-13 12:00:00,125.02,125.27,124.32,124.47,33054.0,125.02,125.27,124.32,124.47,33054.0
2023-03-13 12:30:00,124.43,124.46,123.87,124.07,28661.0,124.43,124.46,123.87,124.07,28661.0
2023-03-13 13:00:00,124.08,124.78,123.91,124.71,28435.0,124.08,124.78,123.91,124.71,28435.0
2023-03-13 13:30:00,124.71,125.0,124.47,124.84,24139.0,124.71,125.0,124.47,124.84,24139.0
2023-03-13 14:00:00,124.84,125.19,124.63,125.13,26937.0,124.84,125.19,124.63,125.13,26937.0
2023-03-13 14:30:00,125.17,125.77,124.79,125.15,66127.0,125.17,125.77,124.79,125.15,66127.0
2023-03-13 15:00:00,125.06,125.15,124.33,124.58,63353.0,125.06,125.15,124.33,124.58,63353.0
2023-03-13 15:30:00,124.62,124.83,123.61,123.81,189595.0,124.62,124.83,123.61,123.81,189595.0
2023-03-14 09:30:00,124.8,126.28,124.14,125.5,44280.0,124.8,126.28,124.14,125.5,44280.0
2023-03-14 10:00:00,125.37,126.54,125.31,126.16,30358.0,125.37,126.54,125.31,126.16,30358.0
2023-03-14 10:30:00,126.16,126.36,125.83,125.89,25715.0,126.16,126.36,125.83,125.89,25715.0
2023-03-14 11:00:00,125.91,125.98,125.26,125.65,36821.0,125.91,125.98,125.26,125.65,36821.0
2023-03-14 11:30:00,125.7,126.01,125.69,125.95,31090.0,125.7,126.01,125.69,125.95,31090.0
2023-03-14 12:00:00,125.96,126.0,125.52,125.92,23971.0,125.96,126.0,125.52,125.92,23971.0
2023-03-14 12:30:00,125.9,126.13,125.82,125.87,25433.0,125.9,126.13,125.82,125.87,25433.0
2023-03-14 13:00:00,125.9,125.96,125.36,125.63,23401.0,125.9,125.96,125.36,125.63,23401.0
2023-03-14 13:30:00,125.61,125.75,125.46,125.66,25728.0,125.61,125.75,125.46,125.66,25728.0
2023-03-14 14:00:00,125.67,125.96,125.32,125.96,25670.0,125.67,125.96,125.32,125.96,25670.0
2023-03-14 14:30:00,125.9,126.26,125.9,125.95,29386.0,125.9,126.26,125.9,125.95,29386.0
2023-03-14 15:00:00,125.97,126.11,125.45,125.68,35712.0,125.97,126.11,125.45,125.68,35712.0
2023-03-14 15:30:00,125.7,126.84,125.7,126.8,112159.0,125.7,126.84,125.7,126.8,112159.0
2023-03-15 09:30:00,125.89,126.47,124.73,125.01,22332.0,125.89,126.47,124.73,125.01,22332.0
2023-03-15 10:00:00,125.11,126.07,125.06,125.99,32809.0,125.11,126.07,125.06,125.99,32809.0
2023-03-15 10:30:00,125.98,126.26,124.9,125.46,43574.0,125.98,126.26,124.9,125.46,43574.0
2023-03-15 11:00:00,125.57,126.23,125.51,125.52,27794.0,125.57,126.23,125.51,125.52,27794.0
2023-03-15 11:30:00,125.47,125.62,124.54,124.54,24254.0,125.47,125.62,124.54,124.54,24254.0
2023-03-15 12:00:00,124.56,124.78,123.99,124.18,33664.0,124.56,124.78,123.99,124.18,33664.0
2023-03-15 12:30:00,124.23,124.56,124.21,124.24,28863.0,124.23,124.56,124.21,124.24,28863.0
2023-03-15 13:00:00,124.24,125.0,124.24,124.95,18336.0,124.24,125.0,124.24,124.95,18336.0
2023-03-15 13:30:00,124.94,125.13,124.61,125.05,14797.0,124.94,125.13,124.61,125.05,14797.0
2023-03-15 14:00:00,125.08,125.78,124.91,125.71,17262.0,125.08,125.78,124.91,125.71,17262.0
2023-03-15 14:30:00,125.75,125.82,125.34,125.43,13824.0,125.75,125.82,125.34,125.43,13824.0
2023-03-15 15:00:00,125.5,125.54,125.14,125.44,18022.0,125.5,125.54,125.14,125.44,18022.0
2023-03-15 15:30:00,125.39,125.49,124.85,125.42,77727.0,125.39,125.49,124.85,125.42,77727.0
2023-03-16 09:30:00,125.43,126.59,125.24,126.08,22066.0,125.43,126.59,125.24,126.08,22066.0
2023-03-16 10:00:00,126.11,126.27,125.81,126.13,12077.0,126.11,126.27,125.81,126.13,12077.0
2023-03-16 10:30:00,126.33,127.55,126.33,127.54,18388.0,126.33,127.55,126.33,127.54,18388.0
2023-03-16 11:00:00,127.6,127.64,126.88,127.64,25399.0,127.6,127.64,126.88,127.64,25399.0
2023-03-16 11:30:00,127.63,127.68,127.47,127.55,14423.0,127.63,127.68,127.47,127.55,14423.0
2023-03-16 12:00:00,127.55,127.72,127.17,127.64,18136.0,127.55,127.72,127.17,127.64,18136.0
2023-03-16 12:30:00,127.65,127.9,127.46,127.9,17639.0,127.65,127.9,127.46,127.9,17639.0
2023-03-16 13:00:00,128.0,128.38,127.97,128.37,27213.0,128.0,128.38,127.97,128.37,27213.0
2023-03-16 13:30:00,128.35,128.63,128.17,128.5,21087.0,128.35,128.63,128.17,128.5,21087.0
2023-03-16 14:00:00,128.47,128.64,128.37,128.53,23719.0,128.47,128.64,128.37,128.53,23719.0
2023-03-16 14:30:00,128.53,128.83,128.42,128.63,34480.0,128.53,128.83,128.42,128.63,34480.0
2023-03-16 15:00:00,128.65,128.81,128.56,128.63,36868.0,128.65,128.81,128.56,128.63,36868.0
2023-03-16 15:30:00,128.64,128.95,128.4,128.83,157288.0,128.64,128.95,128.4,128.83,157288.0
2023-03-17 09:30:00,129.24,129.33,127.87,128.52,53281.0,129.24,129.33,127.87,128.52,53281.0
2023-03-17 10:00:00,128.68,129.18,128.49,128.61,39711.0,128.68,129.18,128.49,128.61,39711.0
2023-03-17 10:30:00,128.61,128.88,128.04,128.19,27196.0,128.61,128.88,128.04,128.19,27196.0
2023-03-17 11:00:00,128.16,128.84,128.05,128.54,22949.0,128.16,128.84,128.05,128.54,22949.0
2023-03-17 11:30:00,128.47,128.7,128.43,128.49,20161.0,128.47,128.7,128.43,128.49,20161.0
2023-03-17 12:00:00,128.55,129.21,128.55,129.21,18547.0,128.55,129.21,128.55,129.21,18547.0
2023-03-17 12:30:00,129.26,129.39,129.01,129.28,14071.0,129.26,129.39,129.01,129.28,14071.0
2023-03-17 13:00:00,129.3,129.73,129.13,129.16,23173.0,129.3,129.73,129.13,129.16,23173.0
2023-03-17 13:30:00,129.3,129.47,129.24,129.41,21610.0,129.3,129.47,129.24,129.41,21610.0
2023-03-17 14:00:00,129.5,129.62,129.06,129.09,17803.0,129.5,129.62,129.06,129.09,17803.0
2023-03-17 14:30:00,129.04,129.2,128.9,129.13,16994.0,129.04,129.2,128.9,129.13,16994.0
2023-03-17 15:00:00,129.12,129.22,128.95,129.11,14334.0,129.12,129.22,128.95,129.11,14334.0
2023-03-17 15:30:00,129.09,129.6,128.73,129.23,86072.0,129.09,129.6,128.73,129.23,86072.0
2023-03-20 09:30:00,127.95,129.16,127.95,128.91,79091.0,127.95,129.16,127.95,128.91,79091.0
2023-03-20 10:00:00,128.96,129.61,128.84,129.46,37296.0,128.96,129.61,128.84,129.46,37296.0
2023-03-20 10:30:00,129.5,130.07,129.46,130.06,22749.0,129.5,130.07,129.46,130.06,22749.0
2023-03-20 11:00:00,130.06,130.53,130.06,130.52,32583.0,130.06,130.53,130.06,130.52,32583.0
2023-03-20 11:30:00,130.56,130.79,130.43,130.55,31733.0,130.56,130.79,130.43,130.55,31733.0
2023-03-20 12:00:00,130.5,130.54,130.05,130.46,18585.0,130.5,130.54,130.05,130.46,18585.0
2023-03-20 12:30:00,130.5,130.79,130.48,130.52,34048.0,130.5,130.79,130.48,130.52,34048.0
2023-03-20 13:00:00,130.53,130.61,130.28,130.32,41124.0,130.53,130.61,130.28,130.32,41124.0
2023-03-20 13:30:00,130.33,130.57,130.31,130.47,30426.0,130.33,130.57,130.31,130.47,30426.0
2023-03-20 14:00:00,130.5,130.72,130.21,130.65,36009.0,130.5,130.72,130.21,130.65,36009.0
2023-03-20 14:30:00,130.65,130.65,130.23,130.43,28541.0,130.65,130.65,130.23,130.43,28541.0
2023-03-20 15:00:00,130.42,130.9,130.38,130.9,33663.0,130.42,130.9,130.38,130.9,33663.0
2023-03-20 15:30:00,130.87,131.23,130.73,130.96,98385.0,130.87,131.23,130.73,130.96,98385.0
2023-03-21 09:30:00,130.95,131.27,130.3,130.71,56282.0,130.95,131.27,130.3,130.71,56282.0
2023-03-21 10:00:00,130.72,130.78,129.05,129.21,51485.0,130.72,130.78,129.05,129.21,51485.0
2023-03-21 10:30:00,129.14,129.82,129.09,129.25,87410.0,129.14,129.82,129.09,129.25,87410.0
2023-03-21 11:00:00,129.26,129.77,129.18,129.75,19773.0,129.26,129.77,129.18,129.75,19773.0
2023-03-21 11:30:00,129.76,129.79,129.38,129.52,48852.0,129.76,129.79,129.38,129.52,48852.0
2023-03-21 12:00:00,129.53,129.61,129.24,129.59,28104.0,129.53,129.61,129.24,129.59,28104.0
2023-03-21 12:30:00,129.59,129.71,129.04,129.49,15645.0,129.59,129.71,129.04,129.49,15645.0
2023-03-21 13:00:00,129.41,129.77,129.34,129.73,8911.0,129.41,129.77,129.34,129.73,8911.0
2023-03-21 13:30:00,129.71,129.76,129.11,129.12,9910.0,129.71,129.76,129.11,129.12,9910.0
2023-03-21 14:00:00,129.04,129.09,128.65,128.7,19463.0,129.04,129.09,128.65,128.7,19463.0
2023-03-21 14:30:00,128.77,129.04,128.6,129.0,44157.0,128.77,129.04,128.6,129.0,44157.0
2023-03-21 15:00:00,128.95,129.55,128.87,129.28,42842.0,128.95,129.55,128.87,129.28,42842.0
2023-03-21 15:30:00,129.26,129.66,129.16,129.52,139515.0,129.26,129.66,129.16,129.52,139515.0
2023-03-22 09:30:00,129.99,130.28,128.16,128.32,26237.0,129.99,130.28,128.16,128.32,26237.0
2023-03-22 10:00:00,128.36,129.08,128.26,129.05,19838.0,128.36,129.08,128.26,129.05,19838.0
2023-03-22 10:30:00,129.07,129.19,128.58,128.64,21851.0,129.07,129.19,128.58,128.64,21851.0
2023-03-22 11:00:00,128.64,128.73,128.33,128.4,23549.0,128.64,128.73,128.33,128.4,23549.0
2023-03-22 11:30:00,128.35,128.49,128.2,128.22,16589.0,128.35,128.49,128.2,128.22,16589.0
2023-03-22 12:00:00,128.22,128.3,127.91,127.91,14617.0,128.22,128.3,127.91,127.91,14617.0
2023-03-22 12:30:00,127.86,127.95,127.6,127.76,34409.0,127.86,127.95,127.6,127.76,34409.0
2023-03-22 13:00:00,127.75,128.01,127.67,127.95,23332.0,127.75,128.01,127.67,127.95,23332.0
2023-03-22 13:30:00,128.0,128.13,127.84,128.1,21611.0,128.0,128.13,127.84,128.1,21611.0
2023-03-22 14:00:00,128.18,128.75,127.92,128.44,36631.0,128.18,128.75,127.92,128.44,36631.0
2023-03-22 14:30:00,128.5,128.76,127.23,127.24,94759.0,128.5,128.76,127.23,127.24,94759.0
2023-03-22 15:00:00,127.22,128.16,126.75,127.79,82740.0,127.22,128.16,126.75,127.79,82740.0
2023-03-22 15:30:00,127.8,127.89,126.14,126.23,176709.0,127.8,127.89,126.14,126.23,176709.0
2023-03-23 09:30:00,126.84,127.5,126.8,127.38,36505.0,126.84,127.5,126.8,127.38,36505.0
2023-03-23 10:00:00,127.38,128.08,127.38,128.04,22007.0,127.38,128.08,127.38,128.04,22007.0
2023-03-23 10:30:00,128.07,128.92,127.95,128.49,21809.0,128.07,128.92,127.95,128.49,21809.0
2023-03-23 11:00:00,128.41,129.07,128.3,128.99,24156.0,128.41,129.07,128.3,128.99,24156.0
2023-03-23 11:30:00,129.03,129.36,128.91,129.19,91049.0,129.03,129.36,128.91,129.19,91049.0
2023-03-23 12:00:00,129.13,129.36,129.05,129.21,34091.0,129.13,129.36,129.05,129.21,34091.0
2023-03-23 12:30:00,129.29,129.39,128.98,129.15,22763.0,129.29,129.39,128.98,129.15,22763.0
2023-03-23 13:00:00,129.13,129.32,128.44,128.65,19828.0,129.13,129.32,128.44,128.65,19828.0
2023-03-23 13:30:00,128.66,128.8,128.45,128.52,34229.0,128.66,128.8,128.45,128.52,34229.0
2023-03-23 14:00:00,128.54,128.88,128.14,128.14,16877.0,128.54,128.88,128.14,128.14,16877.0
2023-03-23 14:30:00,128.21,128.28,127.6,127.74,22819.0,128.21,128.28,127.6,127.74,22819.0
2023-03-23 15:00:00,127.82,128.3,127.41,127.77,33309.0,127.82,128.3,127.41,127.77,33309.0
2023-03-23 15:30:00,127.71,128.43,127.66,128.06,79239.0,127.71,128.43,127.66,128.06,79239.0
2023-03-24 09:30:00,127.91,128.16,127.62,128.14,47172.0,127.91,128.16,127.62,128.14,47172.0
2023-03-24 10:00:00,128.13,128.39,127.74,128.02,12467.0,128.13,128.39,127.74,128.02,12467.0
2023-03-24 10:30:00,128.19,128.19,127.55,127.75,9400.0,128.19,128.19,127.55,127.75,9400.0
2023-03-24 11:00:00,127.8,128.11,127.7,127.72,15362.0,127.8,128.11,127.7,127.72,15362.0
2023-03-24 11:30:00,127.73,128.45,127.58,128.44,25745.0,127.73,128.45,127.58,128.44,25745.0
2023-03-24 12:00:00,128.44,128.45,127.91,127.96,14918.0,128.44,128.45,127.91,127.96,14918.0
2023-03-24 12:30:00,128.01,128.65,128.01,128.49,18237.0,128.01,128.65,128.01,128.49,18237.0
2023-03-24 13:00:00,128.47,128.48,128.1,128.29,10115.0,128.47,128.48,128.1,128.29,10115.0
2023-03-24 13:30:00,128.32,128.46,128.24,128.43,15769.0,128.32,128.46,128.24,128.43,15769.0
2023-03-24 14:00:00,128.45,128.51,128.36,128.49,14827.0,128.45,128.51,128.36,128.49,14827.0
2023-03-24 14:30:00,128.49,128.55,128.41,128.44,34182.0,128.49,128.55,128.41,128.44,34182.0
2023-03-24 15:00:00,128.41,128.68,128.08,128.68,34185.0,128.41,128.68,128.08,128.68,34185.0
2023-03-24 15:30:00,128.68,128.84,128.23,128.39,69163.0,128.68,128.84,128.23,128.39,69163.0
2023-03-27 09:30:00,128.24,129.16,128.21,128.62,21558.0,128.24,129.16,128.21,128.62,21558.0
2023-03-27 10:00:00,128.76,128.98,128.66,128.9,30582.0,128.76,128.98,128.66,128.9,30582.0
2023-03-27 10:30:00,129.04,129.18,128.48,128.49,17830.0,129.04,129.18,128.48,128.49,17830.0
2023-03-27 11:00:00,128.43,128.76,128.34,128.44,19837.0,128.43,128.76,128.34,128.44,19837.0
2023-03-27 11:30:00,128.47,128.57,128.21,128.31,12993.0,128.47,128.57,128.21,128.31,12993.0
2023-03-27 12:00:00,128.31,128.61,128.19,128.48,16570.0,128.31,128.61,128.19,128.48,16570.0
2023-03-27 12:30:00,128.53,128.69,128.51,128.62,7483.0,128.53,128.69,128.51,128.62,7483.0
2023-03-27 13:00:00,128.56,128.91,128.53,128.91,9900.0,128.56,128.91,128.53,128.91,9900.0
2023-03-27 13:30:00,128.97,129.04,128.69,128.74,12605.0,128.97,129.04,128.69,128.74,12605.0
2023-03-27 14:00:00,128.67,128.99,128.59,128.87,12436.0,128.67,128.99,128.59,128.87,12436.0
2023-03-27 14:30:00,128.84,129.11,128.8,129.02,10802.0,128.84,129.11,128.8,129.02,10802.0
2023-03-27 15:00:00,129.04,129.24,128.96,129.19,28581.0,129.04,129.24,128.96,129.19,28581.0
2023-03-27 15:30:00,129.17,129.17,128.64,128.74,118322.0,129.17,129.17,128.64,128.74,118322.0
2023-03-28 09:30:00,128.41,128.48,126.52,127.22,128738.0,128.41,128.48,126.52,127.22,128738.0
2023-03-28 10:00:00,127.23,127.44,126.95,126.95,33108.0,127.23,127.44,126.95,126.95,33108.0
2023-03-28 10:30:00,126.93,127.0,126.15,126.31,47138.0,126.93,127.0,126.15,126.31,47138.0
2023-03-28 11:00:00,126.31,127.21,126.12,127.21,75718.0,126.31,127.21,126.12,127.21,75718.0
2023-03-28 11:30:00,127.28,127.36,126.81,126.81,18463.0,127.28,127.36,126.81,126.81,18463.0
2023-03-28 12:00:00,126.9,127.08,126.71,126.8,11211.0,126.9,127.08,126.71,126.8,11211.0
2023-03-28 12:30:00,126.78,127.02,126.76,126.9,10300.0,126.78,127.02,126.76,126.9,10300.0
2023-03-28 13:00:00,126.92,126.92,126.64,126.7,11536.0,126.92,126.92,126.64,126.7,11536.0
2023-03-28 13:30:00,126.69,126.75,126.27,126.27,15403.0,126.69,126.75,126.27,126.27,15403.0
2023-03-28 14:00:00,126.32,126.39,126.22,126.28,22731.0,126.32,126.39,126.22,126.28,22731.0
2023-03-28 14:30:00,126.28,126.48,126.2,126.38,23307.0,126.28,126.48,126.2,126.38,23307.0
2023-03-28 15:00:00,126.38,126.43,126.22,126.27,61338.0,126.38,126.43,126.22,126.27,61338.0
2023-03-28 15:30:00,126.27,126.89,126.19,126.76,107468.0,126.27,126.89,126.19,126.76,107468.0
2023-03-29 09:30:00,126.8,128.12,126.8,127.2,13048.0,126.8,128.12,126.8,127.2,13048.0
2023-03-29 10:00:00,127.27,127.32,126.89,127.06,21117.0,127.27,127.32,126.89,127.06,21117.0
2023-03-29 10:30:00,127.09,127.19,126.78,126.79,16506.0,127.09,127.19,126.78,126.79,16506.0
2023-03-29 11:00:00,126.8,126.94,126.79,126.82,10000.0,126.8,126.94,126.79,126.82,10000.0
2023-03-29 11:30:00,126.8,127.19,126.8,126.89,11282.0,126.8,127.19,126.8,126.89,11282.0
2023-03-29 12:00:00,126.95,126.97,126.84,126.88,20826.0,126.95,126.97,126.84,126.88,20826.0
2023-03-29 12:30:00,126.89,126.95,126.6,126.6,21333.0,126.89,126.95,126.6,126.6,21333.0
2023-03-29 13:00:00,126.65,127.06,126.6,126.98,14816.0,126.65,127.06,126.6,126.98,14816.0
2023-03-29 13:30:00,126.98,127.03,126.68,126.7,20457.0,126.98,127.03,126.68,126.7,20457.0
2023-03-29 14:00:00,126.73,127.29,126.7,127.29,15688.0,126.73,127.29,126.7,127.29,15688.0
2023-03-29 14:30:00,127.34,127.81,127.3,127.77,23820.0,127.34,127.81,127.3,127.77,23820.0
2023-03-29 15:00:00,127.69,127.7,127.46,127.58,9319.0,127.69,127.7,127.46,127.58,9319.0
2023-03-29 15:30:00,127.55,127.87,127.46,127.72,94930.0,127.55,127.87,127.46,127.72,94930.0
2023-03-30 09:30:00,128.06,128.06,127.12,127.37,36429.0,128.06,128.06,127.12,127.37,36429.0
2023-03-30 10:00:00,127.44,127.48,126.9,127.24,20297.0,127.44,127.48,126.9,127.24,20297.0
2023-03-30 10:30:00,127.2,127.24,126.75,126.8,21781.0,127.2,127.24,126.75,126.8,21781.0
2023-03-30 11:00:00,126.74,126.94,126.66,126.73,37744.0,126.74,126.94,126.66,126.73,37744.0
2023-03-30 11:30:00,126.73,126.86,126.51,126.74,51342.0,126.73,126.86,126.51,126.74,51342.0
2023-03-30 12:00:00,126.77,127.25,126.75,127.02,18213.0,126.77,127.25,126.75,127.02,18213.0
2023-03-30 12:30:00,127.01,127.02,126.8,126.88,12392.0,127.01,127.02,126.8,126.88,12392.0
2023-03-30 13:00:00,126.84,126.89,126.74,126.74,13952.0,126.84,126.89,126.74,126.74,13952.0
2023-03-30 13:30:00,126.75,127.03,126.62,126.98,35024.0,126.75,127.03,126.62,126.98,35024.0
2023-03-30 14:00:00,126.99,127.29,126.99,127.28,12745.0,126.99,127.29,126.99,127.28,12745.0
2023-03-30 14:30:00,127.28,127.49,127.18,127.18,26370.0,127.28,127.49,127.18,127.18,26370.0
2023-03-30 15:00:00,127.19,127.39,127.11,127.15,19427.0,127.19,127.39,127.11,127.15,19427.0
2023-03-30 15:30:00,127.17,127.8,127.08,127.64,150818.0,127.17,127.8,127.08,127.64,150818.0
2023-03-31 09:30:00,128.27,128.71,127.1,128.43,30763.0,128.27,128.71,127.1,128.43,30763.0
2023-03-31 10:00:00,128.49,128.86,128.41,128.85,19577.0,128.49,128.86,128.41,128.85,19577.0
2023-03-31 10:30:00,128.84,129.84,128.82,129.84,22866.0,128.84,129.84,128.82,129.84,22866.0
2023-03-31 11:00:00,129.83,130.05,129.67,129.9,23925.0,129.83,130.05,129.67,129.9,23925.0
2023-03-31 11:30:00,129.92,130.03,129.9,130.02,13372.0,129.92,130.03,129.9,130.02,13372.0
2023-03-31 12:00:00,130.03,130.17,129.93,130.07,46049.0,130.03,130.17,129.93,130.07,46049.0
2023-03-31 12:30:00,130.07,130.3,129.86,129.9,21865.0,130.07,130.3,129.86,129.9,21865.0
2023-03-31 13:00:00,129.91,130.23,129.85,130.03,23504.0,129.91,130.23,129.85,130.03,23504.0
2023-03-31 13:30:00,130.05,130.05,129.57,129.72,96066.0,130.05,130.05,129.57,129.72,96066.0
2023-03-31 14:00:00,129.71,129.76,129.17,129.17,32694.0,129.71,129.76,129.17,129.17,32694.0
2023-03-31 14:30:00,129.23,129.42,129.16,129.23,15769.0,129.23,129.42,129.16,129.23,15769.0
2023-03-31 15:00:00,129.22,130.01,129.21,130.0,41738.0,129.22,130.01,129.21,130.0,41738.0
2023-03-31 15:30:00,129.97,130.13,129.32,129.98,172635.0,129.97,130.13,129.32,129.98,172635.0
2023-04-03 09:30:00,129.34,130.29,129.34,130.0,27026.0,129.34,130.29,129.34,130.0,27026.0
2023-04-03 10:00:00,130.05,130.6,129.98,130.4,35020.0,130.05,130.6,129.98,130.4,35020.0
2023-04-03 10:30:00,130.4,130.49,129.64,130.01,20635.0,130.4,130.49,129.64,130.01,20635.0
2023-04-03 11:00:00,130.05,130.34,129.86,130.32,52794.0,130.05,130.34,129.86,130.32,52794.0
2023-04-03 11:30:00,130.31,130.4,130.06,130.06,15945.0,130.31,130.4,130.06,130.06,15945.0
2023-04-03 12:00:00,130.06,130.26,129.95,130.13,21551.0,130.06,130.26,129.95,130.13,21551.0
2023-04-03 12:30:00,130.13,130.21,130.01,130.02,17405.0,130.13,130.21,130.01,130.02,17405.0
2023-04-03 13:00:00,130.02,130.14,129.85,129.89,20998.0,130.02,130.14,129.85,129.89,20998.0
2023-04-03 13:30:00,129.89,130.38,129.87,130.36,31807.0,129.89,130.38,129.87,130.36,31807.0
2023-04-03 14:00:00,130.39,130.46,130.32,130.43,21488.0,130.39,130.46,130.32,130.43,21488.0
2023-04-03 14:30:00,130.44,130.56,130.26,130.33,25444.0,130.44,130.56,130.26,130.33,25444.0
2023-04-03 15:00:00,130.32,130.73,130.25,130.61,44964.0,130.32,130.73,130.25,130.61,44964.0
2023-04-03 15:30:00,130.61,130.78,130.48,130.71,82734.0,130.61,130.78,130.48,130.71,82734.0
2023-04-04 09:30:00,131.75,134.75,131.47,131.66,107000.0,131.75,134.75,131.47,131.66,107000.0
2023-04-04 10:00:00,131.7,132.23,131.65,131.75,55667.0,131.7,132.23,131.65,131.75,55667.0
2023-04-04 10:30:00,131.8,132.44,131.77,132.34,61465.0,131.8,132.44,131.77,132.34,61465.0
2023-04-04 11:00:00,132.24,132.24,131.56,131.89,28477.0,132.24,132.24,131.56,131.89,28477.0
2023-04-04 11:30:00,131.88,132.05,131.42,131.42,21660.0,131.88,132.05,131.42,131.42,21660.0
2023-04-04 12:00:00,131.42,132.06,131.42,132.04,35683.0,131.42,132.06,131.42,132.04,35683.0
2023-04-04 12:30:00,132.04,132.38,131.98,132.35,39318.0,132.04,132.38,131.98,132.35,39318.0
2023-04-04 13:00:00,132.35,132.65,132.32,132.6,28144.0,132.35,132.65,132.32,132.6,28144.0
2023-04-04 13:30:00,132.63,132.71,132.25,132.28,27115.0,132.63,132.71,132.25,132.28,27115.0
2023-04-04 14:00:00,132.28,132.74,132.28,132.57,48521.0,132.28,132.74,132.28,132.57,48521.0
2023-04-04 14:30:00,132.54,132.6,132.2,132.26,24182.0,132.54,132.6,132.2,132.26,24182.0
2023-04-04 15:00:00,132.25,132.55,132.24,132.31,39909.0,132.25,132.55,132.24,132.31,39909.0
2023-04-04 15:30:00,132.23,132.69,132.06,132.65,119954.0,132.23,132.69,132.06,132.65,119954.0
2023-04-05 09:30:00,132.8,133.33,132.59,133.05,35775.0,132.8,133.33,132.59,133.05,35775.0
2023-04-05 10:00:00,133.11,133.15,132.19,132.2,36191.0,133.11,133.15,132.19,132.2,36191.0
2023-04-05 10:30:00,132.19,132.46,131.56,131.62,22663.0,132.19,132.46,131.56,131.62,22663.0
2023-04-05 11:00:00,131.6,131.75,131.41,131.44,26599.0,131.6,131.75,131.41,131.44,26599.0
2023-04-05 11:30:00,131.42,131.63,131.28,131.44,14897.0,131.42,131.63,131.28,131.44,14897.0
2023-04-05 12:00:00,131.43,131.96,131.18,131.96,57229.0,131.43,131.96,131.18,131.96,57229.0
2023-04-05 12:30:00,131.97,132.16,131.28,131.41,31650.0,131.97,132.16,131.28,131.41,31650.0
2023-04-05 13:00:00,131.37,131.43,131.22,131.32,14112.0,131.37,131.43,131.22,131.32,14112.0
2023-04-05 13:30:00,131.35,131.42,131.28,131.33,10840.0,131.35,131.42,131.28,131.33,10840.0
2023-04-05 14:00:00,131.35,131.53,131.27,131.46,13913.0,131.35,131.53,131.27,131.46,13913.0
2023-04-05 14:30:00,131.47,131.86,131.47,131.5,42047.0,131.47,131.86,131.47,131.5,42047.0
2023-04-05 15:00:00,131.49,131.9,131.4,131.79,34943.0,131.49,131.9,131.4,131.79,34943.0
2023-04-05 15:30:00,131.78,131.87,131.29,131.39,99363.0,131.78,131.87,131.29,131.39,99363.0
2023-04-06 09:30:00,131.0,131.92,130.68,130.81,17300.0,131.0,131.92,130.68,130.81,17300.0
2023-04-06 10:00:00,130.81,131.2,130.75,131.06,24870.0,130.81,131.2,130.75,131.06,24870.0
2023-04-06 10:30:00,131.07,131.12,130.87,130.91,23619.0,131.07,131.12,130.87,130.91,23619.0
2023-04-06 11:00:00,130.91,131.55,130.91,131.5,31246.0,130.91,131.55,130.91,131.5,31246.0
2023-04-06 11:30:00,131.49,131.49,131.26,131.31,18954.0,131.49,131.49,131.26,131.31,18954.0
2023-04-06 12:00:00,131.33,131.86,131.23,131.81,17603.0,131.33,131.86,131.23,131.81,17603.0
2023-04-06 12:30:00,131.86,132.09,131.83,132.02,15087.0,131.86,132.09,131.83,132.02,15087.0
2023-04-06 13:00:00,132.03,132.26,132.03,132.18,14058.0,132.03,132.26,132.03,132.18,14058.0
2023-04-06 13:30:00,132.19,132.2,131.78,131.84,9844.0,132.19,132.2,131.78,131.84,9844.0
2023-04-06 14:00:00,131.87,132.02,131.74,131.74,15691.0,131.87,132.02,131.74,131.74,15691.0
2023-04-06 14:30:00,131.76,131.88,131.62,131.63,17611.0,131.76,131.88,131.62,131.63,17611.0
2023-04-06 15:00:00,131.65,131.96,131.45,131.93,46636.0,131.65,131.96,131.45,131.93,46636.0
2023-04-06 15:30:00,131.93,132.1,131.77,131.82,82730.0,131.93,132.1,131.77,131.82,82730.0
2023-04-10 09:30:00,130.84,130.86,129.91,129.91,39668.0,130.84,130.86,129.91,129.91,39668.0
2023-04-10 10:00:00,129.96,130.42,129.91,130.22,11881.0,129.96,130.42,129.91,130.22,11881.0
2023-04-10 10:30:00,130.28,130.8,130.15,130.52,10196.0,130.28,130.8,130.15,130.52,10196.0
2023-04-10 11:00:00,130.5,131.24,130.5,130.97,20722.0,130.5,131.24,130.5,130.97,20722.0
2023-04-10 11:30:00,130.97,131.01,130.84,130.84,9213.0,130.97,131.01,130.84,130.84,9213.0
2023-04-10 12:00:00,130.8,130.81,130.57,130.78,5591.0,130.8,130.81,130.57,130.78,5591.0
2023-04-10 12:30:00,130.76,131.14,130.76,131.12,5062.0,130.76,131.14,130.76,131.12,5062.0
2023-04-10 13:00:00,131.17,131.33,130.99,131.02,9180.0,131.17,131.33,130.99,131.02,9180.0
2023-04-10 13:30:00,131.06,131.07,130.75,130.82,13038.0,131.06,131.07,130.75,130.82,13038.0
2023-04-10 14:00:00,130.79,130.85,130.69,130.71,14179.0,130.79,130.85,130.69,130.71,14179.0
2023-04-10 14:30:00,130.71,130.8,130.59,130.8,21770.0,130.71,130.8,130.59,130.8,21770.0
2023-04-10 15:00:00,130.79,130.8,130.52,130.53,32297.0,130.79,130.8,130.52,130.53,32297.0
2023-04-10 15:30:00,130.53,130.75,130.31,130.75,81859.0,130.53,130.75,130.31,130.75,81859.0
2023-04-11 09:30:00,130.09,131.03,129.83,131.03,26509.0,130.09,131.03,129.83,131.03,26509.0
2023-04-11 10:00:00,131.03,131.37,131.03,131.24,20881.0,131.03,131.37,131.03,131.24,20881.0
2023-04-11 10:30:00,131.34,131.38,130.9,130.93,11831.0,131.34,131.38,130.9,130.93,11831.0
2023-04-11 11:00:00,130.9,131.31,130.82,131.2,24661.0,130.9,131.31,130.82,131.2,24661.0
2023-04-11 11:30:00,131.19,131.23,130.95,131.08,17172.0,131.19,131.23,130.95,131.08,17172.0
2023-04-11 12:00:00,131.1,131.52,131.1,131.49,14087.0,131.1,131.52,131.1,131.49,14087.0
2023-04-11 12:30:00,131.52,131.75,131.43,131.44,16359.0,131.52,131.75,131.43,131.44,16359.0
2023-04-11 13:00:00,131.42,131.46,131.26,131.26,14656.0,131.42,131.46,131.26,131.26,14656.0
2023-04-11 13:30:00,131.26,131.33,131.19,131.22,16738.0,131.26,131.33,131.19,131.22,16738.0
2023-04-11 14:00:00,131.23,131.48,131.21,131.48,17821.0,131.23,131.48,131.21,131.48,17821.0
2023-04-11 14:30:00,131.5,131.61,131.37,131.38,27898.0,131.5,131.61,131.37,131.38,27898.0
2023-04-11 15:00:00,131.36,131.51,131.21,131.21,25876.0,131.36,131.51,131.21,131.21,25876.0
2023-04-11 15:30:00,131.22,131.31,130.69,130.79,112745.0,131.22,131.31,130.69,130.79,112745.0
2023-04-12 09:30:00,131.93,135.93,131.6,135.26,189165.0,131.93,135.93,131.6,135.26,189165.0
2023-04-12 10:00:00,135.11,135.48,134.59,134.78,72492.0,135.11,135.48,134.59,134.78,72492.0
2023-04-12 10:30:00,134.78,134.91,133.31,133.31,61564.0,134.78,134.91,133.31,133.31,61564.0
2023-04-12 11:00:00,133.27,133.44,132.98,133.41,37889.0,133.27,133.44,132.98,133.41,37889.0
2023-04-12 11:30:00,133.44,134.49,133.38,134.49,46645.0,133.44,134.49,133.38,134.49,46645.0
2023-04-12 12:00:00,134.49,134.58,133.76,133.84,23788.0,134.49,134.58,133.76,133.84,23788.0
2023-04-12 12:30:00,133.94,134.08,133.71,134.08,15414.0,133.94,134.08,133.71,134.08,15414.0
2023-04-12 13:00:00,134.04,134.42,133.98,134.17,20616.0,134.04,134.42,133.98,134.17,20616.0
2023-04-12 13:30:00,134.14,134.28,133.8,133.94,39430.0,134.14,134.28,133.8,133.94,39430.0
2023-04-12 14:00:00,133.94,134.08,133.56,133.56,26972.0,133.94,134.08,133.56,133.56,26972.0
2023-04-12 14:30:00,133.57,133.57,133.26,133.41,27341.0,133.57,133.57,133.26,133.41,27341.0
2023-04-12 15:00:00,133.4,133.48,132.8,132.91,86745.0,133.4,133.48,132.8,132.91,86745.0
2023-04-12 15:30:00,132.88,133.12,132.68,132.8,140769.0,132.88,133.12,132.68,132.8,140769.0
2023-04-13 09:30:00,133.67,134.58,133.4,133.72,38124.0,133.67,134.58,133.4,133.72,38124.0
2023-04-13 10:00:00,133.82,134.17,133.67,133.84,23853.0,133.82,134.17,133.67,133.84,23853.0
2023-04-13 10:30:00,133.86,134.02,133.6,133.96,56204.0,133.86,134.02,133.6,133.96,56204.0
2023-04-13 11:00:00,133.96,134.33,133.81,134.0,25791.0,133.96,134.33,133.81,134.0,25791.0
2023-04-13 11:30:00,133.96,134.13,133.87,134.06,24859.0,133.96,134.13,133.87,134.06,24859.0
2023-04-13 12:00:00,134.12,134.13,133.81,133.84,17351.0,134.12,134.13,133.81,133.84,17351.0
2023-04-13 12:30:00,133.88,133.88,133.61,133.73,17228.0,133.88,133.88,133.61,133.73,17228.0
2023-04-13 13:00:00,133.72,134.06,133.59,133.93,28224.0,133.72,134.06,133.59,133.93,28224.0
2023-04-13 13:30:00,133.96,134.6,133.91,134.55,32144.0,133.96,134.6,133.91,134.55,32144.0
2023-04-13 14:00:00,134.58,134.62,134.15,134.21,35072.0,134.58,134.62,134.15,134.21,35072.0
2023-04-13 14:30:00,134.21,134.31,134.06,134.3,29454.0,134.21,134.31,134.06,134.3,29454.0
2023-04-13 15:00:00,134.28,134.45,134.17,134.28,38638.0,134.28,134.45,134.17,134.28,38638.0
2023-04-13 15:30:00,134.28,134.5,134.17,134.43,88676.0,134.28,134.5,134.17,134.43,88676.0
2023-04-14 09:30:00,131.04,134.19,130.6,133.77,115643.0,131.04,134.19,130.6,133.77,115643.0
2023-04-14 10:00:00,133.71,133.71,132.44,132.65,30360.0,133.71,133.71,132.44,132.65,30360.0
2023-04-14 10:30:00,132.61,132.65,132.26,132.31,10836.0,132.61,132.65,132.26,132.31,10836.0
2023-04-14 11:00:00,132.31,132.55,132.27,132.43,17210.0,132.31,132.55,132.27,132.43,17210.0
2023-04-14 11:30:00,132.37,132.42,131.57,131.58,15756.0,132.37,132.42,131.57,131.58,15756.0
2023-04-14 12:00:00,131.59,131.69,131.22,131.56,25365.0,131.59,131.69,131.22,131.56,25365.0
2023-04-14 12:30:00,131.55,131.55,131.0,131.1,9470.0,131.55,131.55,131.0,131.1,9470.0
2023-04-14 13:00:00,131.11,131.59,131.1,131.43,10909.0,131.11,131.59,131.1,131.43,10909.0
2023-04-14 13:30:00,131.38,131.46,131.24,131.3,15047.0,131.38,131.46,131.24,131.3,15047.0
2023-04-14 14:00:00,131.3,131.38,131.17,131.33,16282.0,131.3,131.38,131.17,131.33,16282.0
2023-04-14 14:30:00,131.32,131.74,131.31,131.65,44703.0,131.32,131.74,131.31,131.65,44703.0
2023-04-14 15:00:00,131.68,132.05,131.56,131.89,38750.0,131.68,132.05,131.56,131.89,38750.0
2023-04-14 15:30:00,131.89,132.42,131.7,132.41,132734.0,131.89,132.42,131.7,132.41,132734.0
2023-04-17 09:30:00,133.83,134.64,133.44,133.44,37450.0,133.83,134.64,133.44,133.44,37450.0
2023-04-17 10:00:00,133.52,133.76,133.26,133.27,25345.0,133.52,133.76,133.26,133.27,25345.0
2023-04-17 10:30:00,133.34,133.36,132.67,132.77,15134.0,133.34,133.36,132.67,132.77,15134.0
2023-04-17 11:00:00,132.76,132.96,132.5,132.67,43876.0,132.76,132.96,132.5,132.67,43876.0
2023-04-17 11:30:00,132.65,132.99,132.36,132.9,19715.0,132.65,132.99,132.36,132.9,19715.0
2023-04-17 12:00:00,132.93,132.98,132.86,132.9,20717.0,132.93,132.98,132.86,132.9,20717.0
2023-04-17 12:30:00,132.84,132.93,132.48,132.58,24646.0,132.84,132.93,132.48,132.58,24646.0
2023-04-17 13:00:00,132.55,132.63,132.37,132.61,8849.0,132.55,132.63,132.37,132.61,8849.0
2023-04-17 13:30:00,132.62,132.79,132.47,132.48,11938.0,132.62,132.79,132.47,132.48,11938.0
2023-04-17 14:00:00,132.5,132.61,132.46,132.57,14068.0,132.5,132.61,132.46,132.57,14068.0
2023-04-17 14:30:00,132.58,132.97,132.55,132.91,13532.0,132.58,132.97,132.55,132.91,13532.0
2023-04-17 15:00:00,132.9,132.97,132.76,132.8,18782.0,132.9,132.97,132.76,132.8,18782.0
2023-04-17 15:30:00,132.78,132.92,132.49,132.79,82266.0,132.78,132.92,132.49,132.79,82266.0
2023-04-18 09:30:00,132.81,133.39,132.81,133.17,21808.0,132.81,133.39,132.81,133.17,21808.0
2023-04-18 10:00:00,133.12,133.38,132.88,132.98,20993.0,133.12,133.38,132.88,132.98,20993.0
2023-04-18 10:30:00,132.96,133.17,132.85,132.91,12839.0,132.96,133.17,132.85,132.91,12839.0
2023-04-18 11:00:00,132.91,132.97,132.74,132.89,12898.0,132.91,132.97,132.74,132.89,12898.0
2023-04-18 11:30:00,132.87,132.99,132.55,132.67,9452.0,132.87,132.99,132.55,132.67,9452.0
2023-04-18 12:00:00,132.67,132.8,132.57,132.79,12531.0,132.67,132.8,132.57,132.79,12531.0
2023-04-18 12:30:00,132.78,132.79,132.37,132.59,22147.0,132.78,132.79,132.37,132.59,22147.0
2023-04-18 13:00:00,132.56,132.79,132.49,132.5,8971.0,132.56,132.79,132.49,132.5,8971.0
2023-04-18 13:30:00,132.5,132.87,132.49,132.73,13041.0,132.5,132.87,132.49,132.73,13041.0
2023-04-18 14:00:00,132.74,132.81,132.64,132.81,9646.0,132.74,132.81,132.64,132.81,9646.0
2023-04-18 14:30:00,132.83,132.83,132.4,132.52,14503.0,132.83,132.83,132.4,132.52,14503.0
2023-04-18 15:00:00,132.5,132.71,132.49,132.59,14327.0,132.5,132.71,132.49,132.59,14327.0
2023-04-18 15:30:00,132.58,132.84,132.54,132.68,66421.0,132.58,132.84,132.54,132.68,66421.0
2023-04-19 09:30:00,132.4,132.8,132.23,132.67,17758.0,132.4,132.8,132.23,132.67,17758.0
2023-04-19 10:00:00,132.71,133.17,132.57,133.15,42000.0,132.71,133.17,132.57,133.15,42000.0
2023-04-19 10:30:00,133.15,133.23,132.7,132.81,23852.0,133.15,133.23,132.7,132.81,23852.0
2023-04-19 11:00:00,132.89,132.95,132.18,132.25,11266.0,132.89,132.95,132.18,132.25,11266.0
2023-04-19 11:30:00,132.3,132.77,132.28,132.58,13572.0,132.3,132.77,132.28,132.58,13572.0
2023-04-19 12:00:00,132.59,132.59,132.19,132.19,8291.0,132.59,132.59,132.19,132.19,8291.0
2023-04-19 12:30:00,132.17,132.3,132.07,132.13,18109.0,132.17,132.3,132.07,132.13,18109.0
2023-04-19 13:00:00,132.1,132.21,131.95,132.14,8342.0,132.1,132.21,131.95,132.14,8342.0
2023-04-19 13:30:00,132.09,132.16,131.89,132.1,11755.0,132.09,132.16,131.89,132.1,11755.0
2023-04-19 14:00:00,132.13,132.18,131.99,132.15,12512.0,132.13,132.18,131.99,132.15,12512.0
2023-04-19 14:30:00,132.1,132.11,131.7,131.78,18406.0,132.1,132.11,131.7,131.78,18406.0
2023-04-19 15:00:00,131.78,131.89,131.7,131.77,25692.0,131.78,131.89,131.7,131.77,25692.0
2023-04-19 15:30:00,131.79,131.8,131.38,131.63,62563.0,131.79,131.8,131.38,131.63,62563.0
2023-04-20 09:30:00,131.23,131.47,130.68,131.03,11768.0,131.23,131.47,130.68,131.03,11768.0
2023-04-20 10:00:00,131.07,131.26,131.02,131.04,6435.0,131.07,131.26,131.02,131.04,6435.0
2023-04-20 10:30:00,131.07,131.32,131.07,131.11,17750.0,131.07,131.32,131.07,131.11,17750.0
2023-04-20 11:00:00,131.11,131.29,131.06,131.18,13984.0,131.11,131.29,131.06,131.18,13984.0
2023-04-20 11:30:00,131.21,131.42,130.92,131.14,20063.0,131.21,131.42,130.92,131.14,20063.0
2023-04-20 12:00:00,131.14,131.24,131.07,131.21,9500.0,131.14,131.24,131.07,131.21,9500.0
2023-04-20 12:30:00,131.23,131.67,131.22,131.57,13657.0,131.23,131.67,131.22,131.57,13657.0
2023-04-20 13:00:00,131.56,131.65,131.42,131.48,19142.0,131.56,131.65,131.42,131.48,19142.0
2023-04-20 13:30:00,131.51,131.51,131.25,131.25,10471.0,131.51,131.51,131.25,131.25,10471.0
2023-04-20 14:00:00,131.22,131.25,130.89,131.11,11031.0,131.22,131.25,130.89,131.11,11031.0
2023-04-20 14:30:00,131.02,131.02,130.76,130.88,12346.0,131.02,131.02,130.76,130.88,12346.0
2023-04-20 15:00:00,130.9,130.9,130.4,130.45,25857.0,130.9,130.9,130.4,130.45,25857.0
2023-04-20 15:30:00,130.47,130.69,130.46,130.69,113084.0,130.47,130.69,130.46,130.69,113084.0
2023-04-21 09:30:00,130.88,131.11,130.29,130.34,24049.0,130.88,131.11,130.29,130.34,24049.0
2023-04-21 10:00:00,130.22,130.72,130.2,130.44,36663.0,130.22,130.72,130.2,130.44,36663.0
2023-04-21 10:30:00,130.39,130.51,130.08,130.46,14628.0,130.39,130.51,130.08,130.46,14628.0
2023-04-21 11:00:00,130.46,130.61,130.29,130.39,10726.0,130.46,130.61,130.29,130.39,10726.0
2023-04-21 11:30:00,130.4,130.71,130.22,130.71,12602.0,130.4,130.71,130.22,130.71,12602.0
2023-04-21 12:00:00,130.71,130.71,130.51,130.58,12922.0,130.71,130.71,130.51,130.58,12922.0
2023-04-21 12:30:00,130.6,130.63,130.5,130.6,9856.0,130.6,130.63,130.5,130.6,9856.0
2023-04-21 13:00:00,130.58,130.9,130.57,130.87,23420.0,130.58,130.9,130.57,130.87,23420.0
2023-04-21 13:30:00,130.88,131.33,130.88,131.26,31357.0,130.88,131.33,130.88,131.26,31357.0
2023-04-21 14:00:00,131.28,131.63,131.25,131.58,29763.0,131.28,131.63,131.25,131.58,29763.0
2023-04-21 14:30:00,131.56,131.78,131.52,131.59,39701.0,131.56,131.78,131.52,131.59,39701.0
2023-04-21 15:00:00,131.62,131.91,131.52,131.76,46495.0,131.62,131.91,131.52,131.76,46495.0
2023-04-21 15:30:00,131.78,131.96,131.55,131.78,115771.0,131.78,131.96,131.55,131.78,115771.0
2023-04-24 09:30:00,131.82,132.13,131.02,131.22,28633.0,131.82,132.13,131.02,131.22,28633.0
2023-04-24 10:00:00,131.17,131.2,130.66,130.7,12361.0,131.17,131.2,130.66,130.7,12361.0
2023-04-24 10:30:00,130.73,130.84,130.23,130.32,25326.0,130.73,130.84,130.23,130.32,25326.0
2023-04-24 11:00:00,130.32,130.36,130.08,130.16,14166.0,130.32,130.36,130.08,130.16,14166.0
2023-04-24 11:30:00,130.16,130.29,129.88,129.94,20979.0,130.16,130.29,129.88,129.94,20979.0
2023-04-24 12:00:00,130.03,130.06,129.79,129.97,13792.0,130.03,130.06,129.79,129.97,13792.0
2023-04-24 12:30:00,130.02,130.22,129.87,130.22,10749.0,130.02,130.22,129.87,130.22,10749.0
2023-04-24 13:00:00,130.27,130.34,130.14,130.26,11277.0,130.27,130.34,130.14,130.26,11277.0
2023-04-24 13:30:00,130.26,130.28,130.06,130.26,11969.0,130.26,130.28,130.06,130.26,11969.0
2023-04-24 14:00:00,130.29,130.36,130.14,130.16,9440.0,130.29,130.36,130.14,130.16,9440.0
2023-04-24 14:30:00,130.18,130.43,130.11,130.35,13979.0,130.18,130.43,130.11,130.35,13979.0
2023-04-24 15:00:00,130.39,130.51,130.31,130.43,23187.0,130.39,130.51,130.31,130.43,23187.0
2023-04-24 15:30:00,130.41,131.0,130.33,130.97,109905.0,130.41,131.0,130.33,130.97,109905.0
2023-04-25 09:30:00,128.29,128.66,126.05,127.84,104149.0,128.29,128.66,126.05,127.84,104149.0
2023-04-25 10:00:00,127.94,127.94,126.69,127.1,24174.0,127.94,127.94,126.69,127.1,24174.0
2023-04-25 10:30:00,127.06,127.45,126.77,127.33,33661.0,127.06,127.45,126.77,127.33,33661.0
2023-04-25 11:00:00,127.32,127.65,127.27,127.34,32121.0,127.32,127.65,127.27,127.34,32121.0
2023-04-25 11:30:00,127.34,127.42,127.02,127.02,31102.0,127.34,127.42,127.02,127.02,31102.0
2023-04-25 12:00:00,127.01,127.16,126.91,127.09,18654.0,127.01,127.16,126.91,127.09,18654.0
2023-04-25 12:30:00,127.09,127.23,126.99,127.23,16487.0,127.09,127.23,126.99,127.23,16487.0
2023-04-25 13:00:00,127.29,127.41,126.81,127.01,27736.0,127.29,127.41,126.81,127.01,27736.0
2023-04-25 13:30:00,126.93,126.98,126.46,126.7,18220.0,126.93,126.98,126.46,126.7,18220.0
2023-04-25 14:00:00,126.67,126.71,126.48,126.54,25970.0,126.67,126.71,126.48,126.54,25970.0
2023-04-25 14:30:00,126.54,126.57,126.24,126.49,43296.0,126.54,126.57,126.24,126.49,43296.0
2023-04-25 15:00:00,126.51,126.67,126.2,126.5,33312.0,126.51,126.67,126.2,126.5,33312.0
2023-04-25 15:30:00,126.51,126.73,126.02,126.07,165765.0,126.51,126.73,126.02,126.07,165765.0
2023-04-26 09:30:00,126.28,127.9,126.17,127.47,45541.0,126.28,127.9,126.17,127.47,45541.0
2023-04-26 10:00:00,127.55,127.59,126.6,126.66,36714.0,127.55,127.59,126.6,126.66,36714.0
2023-04-26 10:30:00,126.69,126.76,126.46,126.62,19601.0,126.69,126.76,126.46,126.62,19601.0
2023-04-26 11:00:00,126.7,126.84,126.59,126.6,31561.0,126.7,126.84,126.59,126.6,31561.0
2023-04-26 11:30:00,126.63,126.8,126.59,126.76,31233.0,126.63,126.8,126.59,126.76,31233.0
2023-04-26 12:00:00,126.77,127.19,126.75,126.79,34561.0,126.77,127.19,126.75,126.79,34561.0
2023-04-26 12:30:00,126.76,126.91,126.56,126.59,19999.0,126.76,126.91,126.56,126.59,19999.0
2023-04-26 13:00:00,126.63,126.63,126.28,126.28,7782.0,126.63,126.63,126.28,126.28,7782.0
2023-04-26 13:30:00,126.33,126.34,125.93,125.98,9686.0,126.33,126.34,125.93,125.98,9686.0
2023-04-26 14:00:00,126.0,126.31,125.99,126.3,9371.0,126.0,126.31,125.99,126.3,9371.0
2023-04-26 14:30:00,126.3,126.36,125.99,126.08,17757.0,126.3,126.36,125.99,126.08,17757.0
2023-04-26 15:00:00,126.09,126.09,125.72,125.85,23677.0,126.09,126.09,125.72,125.85,23677.0
2023-04-26 15:30:00,125.87,126.0,125.64,126.0,84840.0,125.87,126.0,125.64,126.0,84840.0
2023-04-27 09:30:00,126.17,126.51,125.98,126.12,52131.0,126.17,126.51,125.98,126.12,52131.0
2023-04-27 10:00:00,126.27,126.63,126.15,126.52,19333.0,126.27,126.63,126.15,126.52,19333.0
2023-04-27 10:30:00,126.5,126.72,126.41,126.48,27979.0,126.5,126.72,126.41,126.48,27979.0
2023-04-27 11:00:00,126.55,126.89,126.42,126.81,49181.0,126.55,126.89,126.42,126.81,49181.0
2023-04-27 11:30:00,126.83,127.05,126.71,126.97,21704.0,126.83,127.05,126.71,126.97,21704.0
2023-04-27 12:00:00,126.96,127.37,126.96,127.36,25791.0,126.96,127.37,126.96,127.36,25791.0
2023-04-27 12:30:00,127.36,127.57,127.29,127.32,14035.0,127.36,127.57,127.29,127.32,14035.0
2023-04-27 13:00:00,127.32,127.36,127.19,127.24,14622.0,127.32,127.36,127.19,127.24,14622.0
2023-04-27 13:30:00,127.25,127.34,127.2,127.31,18126.0,127.25,127.34,127.2,127.31,18126.0
2023-04-27 14:00:00,127.34,127.43,127.26,127.34,32022.0,127.34,127.43,127.26,127.34,32022.0
2023-04-27 14:30:00,127.34,127.69,127.32,127.61,23792.0,127.34,127.69,127.32,127.61,23792.0
2023-04-27 15:00:00,127.62,127.9,127.6,127.82,27714.0,127.62,127.9,127.6,127.82,27714.0
2023-04-27 15:30:00,127.84,128.19,127.73,128.04,108607.0,127.84,128.19,127.73,128.04,108607.0
2023-04-28 09:30:00,127.2,127.45,125.83,126.94,64285.0,127.2,127.45,125.83,126.94,64285.0
2023-04-28 10:00:00,126.96,128.57,126.96,128.45,79010.0,126.96,128.57,126.96,128.45,79010.0
2023-04-28 10:30:00,128.45,128.68,127.23,127.47,94400.0,128.45,128.68,127.23,127.47,94400.0
2023-04-28 11:00:00,127.43,127.84,126.69,126.71,49768.0,127.43,127.84,126.69,126.71,49768.0
2023-04-28 11:30:00,126.77,127.05,126.61,127.03,42203.0,126.77,127.05,126.61,127.03,42203.0
2023-04-28 12:00:00,127.04,127.12,126.71,126.79,28287.0,127.04,127.12,126.71,126.79,28287.0
2023-04-28 12:30:00,126.81,127.03,126.67,127.03,31166.0,126.81,127.03,126.67,127.03,31166.0
2023-04-28 13:00:00,127.0,127.22,126.91,127.16,76198.0,127.0,127.22,126.91,127.16,76198.0
2023-04-28 13:30:00,127.09,127.1,126.57,127.1,55646.0,127.09,127.1,126.57,127.1,55646.0
2023-04-28 14:00:00,127.1,127.24,126.37,126.55,41490.0,127.1,127.24,126.37,126.55,41490.0
2023-04-28 14:30:00,126.53,127.04,126.51,126.87,44359.0,126.53,127.04,126.51,126.87,44359.0
2023-04-28 15:00:00,126.87,127.38,126.82,127.2,90282.0,126.87,127.38,126.82,127.2,90282.0
2023-04-28 15:30:00,127.18,127.89,127.01,127.35,217357.0,127.18,127.89,127.01,127.35,217357.0
2023-05-01 09:30:00,121.0,122.27,118.04,120.95,357103.0,121.0,122.27,118.04,120.95,357103.0
2023-05-01 10:00:00,120.78,121.86,120.17,120.32,171288.0,120.78,121.86,120.17,120.32,171288.0
2023-05-01 10:30:00,120.35,122.21,120.25,121.95,168634.0,120.35,122.21,120.25,121.95,168634.0
2023-05-01 11:00:00,121.9,122.61,121.4,121.9,156402.0,121.9,122.61,121.4,121.9,156402.0
2023-05-01 11:30:00,121.94,122.1,121.27,121.93,72759.0,121.94,122.1,121.27,121.93,72759.0
2023-05-01 12:00:00,121.94,122.07,121.31,121.59,49486.0,121.94,122.07,121.31,121.59,49486.0
2023-05-01 12:30:00,121.77,122.62,121.72,122.6,59905.0,121.77,122.62,121.72,122.6,59905.0
2023-05-01 13:00:00,122.61,122.81,122.23,122.27,80628.0,122.61,122.81,122.23,122.27,80628.0
2023-05-01 13:30:00,122.29,122.37,121.57,121.61,174521.0,122.29,122.37,121.57,121.61,174521.0
2023-05-01 14:00:00,121.58,121.58,120.22,120.39,74836.0,121.58,121.58,120.22,120.39,74836.0
2023-05-01 14:30:00,120.42,120.59,119.43,119.8,81035.0,120.42,120.59,119.43,119.8,81035.0
2023-05-01 15:00:00,119.85,119.96,119.36,119.56,73515.0,119.85,119.96,119.36,119.56,73515.0
2023-05-01 15:30:00,119.57,119.6,118.41,118.48,345897.0,119.57,119.6,118.41,118.48,345897.0
2023-05-02 09:30:00,117.67,121.98,117.18,120.76,243613.0,117.67,121.98,117.18,120.76,243613.0
2023-05-02 10:00:00,120.76,120.91,119.76,120.48,63997.0,120.76,120.91,119.76,120.48,63997.0
2023-05-02 10:30:00,120.54,120.54,119.93,120.28,47252.0,120.54,120.54,119.93,120.28,47252.0
2023-05-02 11:00:00,120.41,121.0,120.34,120.72,58510.0,120.41,121.0,120.34,120.72,58510.0
2023-05-02 11:30:00,120.68,121.02,120.42,120.55,49661.0,120.68,121.02,120.42,120.55,49661.0
2023-05-02 12:00:00,120.49,120.87,120.25,120.81,33376.0,120.49,120.87,120.25,120.81,33376.0
2023-05-02 12:30:00,120.75,121.06,120.63,120.64,32615.0,120.75,121.06,120.63,120.64,32615.0
2023-05-02 13:00:00,120.64,121.56,120.58,121.56,45168.0,120.64,121.56,120.58,121.56,45168.0
2023-05-02 13:30:00,121.56,121.65,121.03,121.03,22166.0,121.56,121.65,121.03,121.03,22166.0
2023-05-02 14:00:00,121.01,121.14,120.77,120.81,21134.0,121.01,121.14,120.77,120.81,21134.0
2023-05-02 14:30:00,120.81,121.45,120.8,121.23,23808.0,120.81,121.45,120.8,121.23,23808.0
2023-05-02 15:00:00,121.23,121.37,121.01,121.12,34360.0,121.23,121.37,121.01,121.12,34360.0
2023-05-02 15:30:00,121.1,121.14,120.63,120.74,97490.0,121.1,121.14,120.63,120.74,97490.0
2023-05-03 09:30:00,120.75,121.23,120.34,120.73,34604.0,120.75,121.23,120.34,120.73,34604.0
2023-05-03 10:00:00,120.66,120.73,119.66,119.67,64421.0,120.66,120.73,119.66,119.67,64421.0
2023-05-03 10:30:00,119.7,120.36,119.68,120.01,41942.0,119.7,120.36,119.68,120.01,41942.0
2023-05-03 11:00:00,120.03,120.2,119.86,119.87,24732.0,120.03,120.2,119.86,119.87,24732.0
2023-05-03 11:30:00,119.88,119.94,119.3,119.63,30888.0,119.88,119.94,119.3,119.63,30888.0
2023-05-03 12:00:00,119.59,119.8,119.24,119.27,18535.0,119.59,119.8,119.24,119.27,18535.0
2023-05-03 12:30:00,119.36,119.59,119.21,119.44,20359.0,119.36,119.59,119.21,119.44,20359.0
2023-05-03 13:00:00,119.46,119.55,119.12,119.2,21424.0,119.46,119.55,119.12,119.2,21424.0
2023-05-03 13:30:00,119.2,119.75,119.04,119.39,116456.0,119.2,119.75,119.04,119.39,116456.0
2023-05-03 14:00:00,119.33,120.21,119.32,119.73,81973.0,119.33,120.21,119.32,119.73,81973.0
2023-05-03 14:30:00,119.76,120.52,119.47,120.44,124342.0,119.76,120.52,119.47,120.44,124342.0
2023-05-03 15:00:00,120.42,120.53,119.87,119.9,67597.0,120.42,120.53,119.87,119.9,67597.0
2023-05-03 15:30:00,119.9,120.22,119.55,119.66,200698.0,119.9,120.22,119.55,119.66,200698.0
2023-05-04 09:30:00,119.75,120.79,119.57,120.37,57833.0,119.75,120.79,119.57,120.37,57833.0
2023-05-04 10:00:00,120.3,120.48,119.59,119.91,43806.0,120.3,120.48,119.59,119.91,43806.0
2023-05-04 10:30:00,119.96,120.04,119.2,119.29,43222.0,119.96,120.04,119.2,119.29,43222.0
2023-05-04 11:00:00,119.24,119.56,118.78,118.79,50573.0,119.24,119.56,118.78,118.79,50573.0
2023-05-04 11:30:00,118.83,119.02,118.69,118.83,49465.0,118.83,119.02,118.69,118.83,49465.0
2023-05-04 12:00:00,118.85,119.39,118.84,119.19,55500.0,118.85,119.39,118.84,119.19,55500.0
2023-05-04 12:30:00,119.16,119.26,118.96,119.19,30008.0,119.16,119.26,118.96,119.19,30008.0
2023-05-04 13:00:00,119.19,119.19,118.87,119.04,31825.0,119.19,119.19,118.87,119.04,31825.0
2023-05-04 13:30:00,119.03,119.14,118.71,118.9,52964.0,119.03,119.14,118.71,118.9,52964.0
2023-05-04 14:00:00,118.89,119.02,118.59,118.75,39164.0,118.89,119.02,118.59,118.75,39164.0
2023-05-04 14:30:00,118.72,118.72,118.34,118.49,45203.0,118.72,118.72,118.34,118.49,45203.0
2023-05-04 15:00:00,118.49,118.89,118.41,118.83,92098.0,118.49,118.89,118.41,118.83,92098.0
2023-05-04 15:30:00,118.8,118.95,118.3,118.5,171586.0,118.8,118.95,118.3,118.5,171586.0
2023-05-05 09:30:00,118.58,119.74,118.58,119.74,50283.0,118.58,119.74,118.58,119.74,50283.0
2023-05-05 10:00:00,119.77,120.71,119.71,120.01,39147.0,119.77,120.71,119.71,120.01,39147.0
2023-05-05 10:30:00,120.12,120.58,120.04,120.58,28003.0,120.12,120.58,120.04,120.58,28003.0
2023-05-05 11:00:00,120.53,121.0,120.13,120.92,52077.0,120.53,121.0,120.13,120.92,52077.0
2023-05-05 11:30:00,120.86,120.89,120.52,120.68,15146.0,120.86,120.89,120.52,120.68,15146.0
2023-05-05 12:00:00,120.7,120.74,120.2,120.31,46723.0,120.7,120.74,120.2,120.31,46723.0
2023-05-05 12:30:00,120.35,120.69,120.13,120.57,27838.0,120.35,120.69,120.13,120.57,27838.0
2023-05-05 13:00:00,120.63,120.69,120.47,120.52,19728.0,120.63,120.69,120.47,120.52,19728.0
2023-05-05 13:30:00,120.51,120.85,120.3,120.78,25929.0,120.51,120.85,120.3,120.78,25929.0
2023-05-05 14:00:00,120.77,121.05,120.73,121.04,24647.0,120.77,121.05,120.73,121.04,24647.0
2023-05-05 14:30:00,121.02,121.52,121.01,121.47,32495.0,121.02,121.52,121.01,121.47,32495.0
2023-05-05 15:00:00,121.49,121.61,120.91,120.93,54941.0,121.49,121.61,120.91,120.93,54941.0
2023-05-05 15:30:00,120.97,121.21,120.72,120.94,169969.0,120.97,121.21,120.72,120.94,169969.0
2023-05-08 09:30:00,121.51,122.29,121.0,121.58,62811.0,121.51,122.29,121.0,121.58,62811.0
2023-05-08 10:00:00,121.55,121.83,121.23,121.42,39168.0,121.55,121.83,121.23,121.42,39168.0
2023-05-08 10:30:00,121.48,121.91,121.26,121.26,21329.0,121.48,121.91,121.26,121.26,21329.0
2023-05-08 11:00:00,121.36,121.47,121.14,121.27,26509.0,121.36,121.47,121.14,121.27,26509.0
2023-05-08 11:30:00,121.27,121.79,121.22,121.63,17455.0,121.27,121.79,121.22,121.63,17455.0
2023-05-08 12:00:00,121.63,121.68,121.46,121.51,15459.0,121.63,121.68,121.46,121.51,15459.0
2023-05-08 12:30:00,121.48,121.7,121.39,121.57,18955.0,121.48,121.7,121.39,121.57,18955.0
2023-05-08 13:00:00,121.54,121.76,121.54,121.75,12594.0,121.54,121.76,121.54,121.75,12594.0
2023-05-08 13:30:00,121.73,121.97,121.71,121.76,20857.0,121.73,121.97,121.71,121.76,20857.0
2023-05-08 14:00:00,121.83,121.92,121.61,121.8,25777.0,121.83,121.92,121.61,121.8,25777.0
2023-05-08 14:30:00,121.84,122.35,121.84,122.19,25258.0,121.84,122.35,121.84,122.19,25258.0
2023-05-08 15:00:00,122.2,122.41,122.11,122.13,36880.0,122.2,122.41,122.11,122.13,36880.0
2023-05-08 15:30:00,122.11,122.53,122.07,122.45,128967.0,122.11,122.53,122.07,122.45,128967.0
2023-05-09 09:30:00,122.08,123.37,122.08,123.04,35556.0,122.08,123.37,122.08,123.04,35556.0
2023-05-09 10:00:00,123.13,123.26,122.75,122.84,31171.0,123.13,123.26,122.75,122.84,31171.0
2023-05-09 10:30:00,122.78,122.82,121.58,121.96,80260.0,122.78,122.82,121.58,121.96,80260.0
2023-05-09 11:00:00,121.91,122.37,121.67,122.37,53650.0,121.91,122.37,121.67,122.37,53650.0
2023-05-09 11:30:00,122.36,122.63,121.93,121.94,48475.0,122.36,122.63,121.93,121.94,48475.0
2023-05-09 12:00:00,121.94,122.13,121.76,121.76,29398.0,121.94,122.13,121.76,121.76,29398.0
2023-05-09 12:30:00,121.76,121.81,121.08,121.22,28841.0,121.76,121.81,121.08,121.22,28841.0
2023-05-09 13:00:00,121.25,121.58,121.23,121.49,23315.0,121.25,121.58,121.23,121.49,23315.0
2023-05-09 13:30:00,121.47,121.66,121.47,121.65,31328.0,121.47,121.66,121.47,121.65,31328.0
2023-05-09 14:00:00,121.67,121.74,121.59,121.63,21236.0,121.67,121.74,121.59,121.63,21236.0
2023-05-09 14:30:00,121.63,121.63,121.23,121.26,23679.0,121.63,121.63,121.23,121.26,23679.0
2023-05-09 15:00:00,121.27,121.7,121.2,121.32,95659.0,121.27,121.7,121.2,121.32,95659.0
2023-05-09 15:30:00,121.31,121.89,121.05,121.52,167140.0,121.31,121.89,121.05,121.52,167140.0
2023-05-10 09:30:00,121.86,122.48,121.59,122.19,40149.0,121.86,122.48,121.59,122.19,40149.0
2023-05-10 10:00:00,122.19,122.55,121.92,122.17,53816.0,122.19,122.55,121.92,122.17,53816.0
2023-05-10 10:30:00,122.19,122.2,121.15,121.44,27101.0,122.19,122.2,121.15,121.44,27101.0
2023-05-10 11:00:00,121.46,121.74,121.27,121.72,23107.0,121.46,121.74,121.27,121.72,23107.0
2023-05-10 11:30:00,121.72,121.74,121.53,121.6,30425.0,121.72,121.74,121.53,121.6,30425.0
2023-05-10 12:00:00,121.61,121.63,121.26,121.44,23491.0,121.61,121.63,121.26,121.44,23491.0
2023-05-10 12:30:00,121.47,121.56,121.1,121.13,21574.0,121.47,121.56,121.1,121.13,21574.0
2023-05-10 13:00:00,121.12,121.18,120.67,120.74,26802.0,121.12,121.18,120.67,120.74,26802.0
2023-05-10 13:30:00,120.75,120.87,120.58,120.8,36512.0,120.75,120.87,120.58,120.8,36512.0
2023-05-10 14:00:00,120.83,121.2,120.83,121.1,31951.0,120.83,121.2,120.83,121.1,31951.0
2023-05-10 14:30:00,121.11,121.36,121.06,121.13,27566.0,121.11,121.36,121.06,121.13,27566.0
2023-05-10 15:00:00,121.13,121.44,121.13,121.35,48856.0,121.13,121.44,121.13,121.35,48856.0
2023-05-10 15:30:00,121.32,121.32,120.85,120.93,160066.0,121.32,121.32,120.85,120.93,160066.0
2023-05-11 09:30:00,120.94,121.0,120.17,120.56,31562.0,120.94,121.0,120.17,120.56,31562.0
2023-05-11 10:00:00,120.61,120.76,120.38,120.69,31544.0,120.61,120.76,120.38,120.69,31544.0
2023-05-11 10:30:00,120.62,120.62,120.1,120.25,32801.0,120.62,120.62,120.1,120.25,32801.0
2023-05-11 11:00:00,120.26,120.61,120.22,120.61,24289.0,120.26,120.61,120.22,120.61,24289.0
2023-05-11 11:30:00,120.62,121.07,120.62,121.04,26194.0,120.62,121.07,120.62,121.04,26194.0
2023-05-11 12:00:00,121.04,121.06,120.69,120.93,35231.0,121.04,121.06,120.69,120.93,35231.0
2023-05-11 12:30:00,120.95,121.29,120.91,121.08,20055.0,120.95,121.29,120.91,121.08,20055.0
2023-05-11 13:00:00,121.07,121.18,120.9,121.18,26176.0,121.07,121.18,120.9,121.18,26176.0
2023-05-11 13:30:00,121.18,121.4,120.73,120.96,26500.0,121.18,121.4,120.73,120.96,26500.0
2023-05-11 14:00:00,120.95,121.34,120.92,121.34,27687.0,120.95,121.34,120.92,121.34,27687.0
2023-05-11 14:30:00,121.34,121.34,121.05,121.13,24104.0,121.34,121.34,121.05,121.13,24104.0
2023-05-11 15:00:00,121.12,121.15,120.78,120.96,37897.0,121.12,121.15,120.78,120.96,37897.0
2023-05-11 15:30:00,120.94,121.08,120.79,120.85,103435.0,120.94,121.08,120.79,120.85,103435.0
2023-05-12 09:30:00,120.84,121.25,120.54,120.91,29129.0,120.84,121.25,120.54,120.91,29129.0
2023-05-12 10:00:00,120.89,120.9,120.42,120.49,23457.0,120.89,120.9,120.42,120.49,23457.0
2023-05-12 10:30:00,120.48,120.56,120.06,120.42,24073.0,120.48,120.56,120.06,120.42,24073.0
2023-05-12 11:00:00,120.47,120.81,120.47,120.58,21550.0,120.47,120.81,120.47,120.58,21550.0
2023-05-12 11:30:00,120.57,120.71,120.55,120.71,17393.0,120.57,120.71,120.55,120.71,17393.0
2023-05-12 12:00:00,120.72,120.88,120.49,120.58,26627.0,120.72,120.88,120.49,120.58,26627.0
2023-05-12 12:30:00,120.6,120.85,120.21,120.21,32535.0,120.6,120.85,120.21,120.21,32535.0
2023-05-12 13:00:00,120.21,120.78,120.21,120.78,18635.0,120.21,120.78,120.21,120.78,18635.0
2023-05-12 13:30:00,120.81,120.82,120.45,120.45,14346.0,120.81,120.82,120.45,120.45,14346.0
2023-05-12 14:00:00,120.45,120.47,120.2,120.44,19953.0,120.45,120.47,120.2,120.44,19953.0
2023-05-12 14:30:00,120.39,120.45,120.15,120.36,16874.0,120.39,120.45,120.15,120.36,16874.0
2023-05-12 15:00:00,120.39,120.56,120.17,120.44,36107.0,120.39,120.56,120.17,120.44,36107.0
2023-05-12 15:30:00,120.47,120.6,120.1,120.12,96381.0,120.47,120.6,120.1,120.12,96381.0
2023-05-15 09:30:00,120.01,120.23,119.63,120.01,36823.0,120.01,120.23,119.63,120.01,36823.0
2023-05-15 10:00:00,120.01,120.17,119.73,119.79,36609.0,120.01,120.17,119.73,119.79,36609.0
2023-05-15 10:30:00,119.87,120.07,119.78,119.84,26918.0,119.87,120.07,119.78,119.84,26918.0
2023-05-15 11:00:00,119.8,119.93,119.69,119.72,29941.0,119.8,119.93,119.69,119.72,29941.0
2023-05-15 11:30:00,119.78,119.88,119.59,119.63,20567.0,119.78,119.88,119.59,119.63,20567.0
2023-05-15 12:00:00,119.67,119.81,119.52,119.64,24202.0,119.67,119.81,119.52,119.64,24202.0
2023-05-15 12:30:00,119.69,119.96,119.46,119.89,18490.0,119.69,119.96,119.46,119.89,18490.0
2023-05-15 13:00:00,119.87,119.88,119.65,119.65,19932.0,119.87,119.88,119.65,119.65,19932.0
2023-05-15 13:30:00,119.63,119.63,119.45,119.54,16416.0,119.63,119.63,119.45,119.54,16416.0
2023-05-15 14:00:00,119.55,119.94,119.54,119.71,29250.0,119.55,119.94,119.54,119.71,29250.0
2023-05-15 14:30:00,119.71,119.86,119.6,119.72,27296.0,119.71,119.86,119.6,119.72,27296.0
2023-05-15 15:00:00,119.72,119.93,119.72,119.92,38128.0,119.72,119.93,119.72,119.92,38128.0
2023-05-15 15:30:00,119.92,120.2,119.82,120.02,178844.0,119.92,120.2,119.82,120.02,178844.0
2023-05-16 09:30:00,119.15,119.86,119.13,119.81,37611.0,119.15,119.86,119.13,119.81,37611.0
2023-05-16 10:00:00,119.82,120.06,119.44,119.53,32426.0,119.82,120.06,119.44,119.53,32426.0
2023-05-16 10:30:00,119.56,120.0,119.22,119.85,48242.0,119.56,120.0,119.22,119.85,48242.0
2023-05-16 11:00:00,119.83,120.13,119.8,120.13,34201.0,119.83,120.13,119.8,120.13,34201.0
2023-05-16 11:30:00,120.13,120.34,119.96,120.27,11452.0,120.13,120.34,119.96,120.27,11452.0
2023-05-16 12:00:00,120.26,120.42,120.05,120.13,12454.0,120.26,120.42,120.05,120.13,12454.0
2023-05-16 12:30:00,120.16,120.47,120.13,120.44,13023.0,120.16,120.47,120.13,120.44,13023.0
2023-05-16 13:00:00,120.49,120.54,120.37,120.37,13786.0,120.49,120.54,120.37,120.37,13786.0
2023-05-16 13:30:00,120.34,120.71,120.3,120.66,12505.0,120.34,120.71,120.3,120.66,12505.0
2023-05-16 14:00:00,120.69,120.74,120.53,120.57,21865.0,120.69,120.74,120.53,120.57,21865.0
2023-05-16 14:30:00,120.56,120.61,120.37,120.41,15572.0,120.56,120.61,120.37,120.41,15572.0
2023-05-16 15:00:00,120.42,120.51,120.17,120.25,38150.0,120.42,120.51,120.17,120.25,38150.0
2023-05-16 15:30:00,120.23,120.29,119.98,120.02,80312.0,120.23,120.29,119.98,120.02,80312.0
2023-05-17 09:30:00,120.06,120.15,118.68,118.71,33395.0,120.06,120.15,118.68,118.71,33395.0
2023-05-17 10:00:00,118.73,119.26,118.67,119.18,32325.0,118.73,119.26,118.67,119.18,32325.0
2023-05-17 10:30:00,119.17,119.38,118.96,119.08,44507.0,119.17,119.38,118.96,119.08,44507.0
2023-05-17 11:00:00,119.11,119.21,118.67,118.97,34943.0,119.11,119.21,118.67,118.97,34943.0
2023-05-17 11:30:00,119.01,119.02,118.63,118.72,44904.0,119.01,119.02,118.63,118.72,44904.0
2023-05-17 12:00:00,118.73,119.13,118.73,118.96,39540.0,118.73,119.13,118.73,118.96,39540.0
2023-05-17 12:30:00,118.92,119.12,118.8,118.98,45957.0,118.92,119.12,118.8,118.98,45957.0
2023-05-17 13:00:00,118.96,119.44,118.96,119.4,26873.0,118.96,119.44,118.96,119.4,26873.0
2023-05-17 13:30:00,119.38,119.38,119.01,119.08,28445.0,119.38,119.38,119.01,119.08,28445.0
2023-05-17 14:00:00,119.1,119.16,118.95,119.05,33465.0,119.1,119.16,118.95,119.05,33465.0
2023-05-17 14:30:00,119.07,119.12,118.95,119.02,31444.0,119.07,119.12,118.95,119.02,31444.0
2023-05-17 15:00:00,119.01,119.26,118.96,119.15,46532.0,119.01,119.26,118.96,119.15,46532.0
2023-05-17 15:30:00,119.16,119.57,119.15,119.33,111281.0,119.16,119.57,119.15,119.33,111281.0
2023-05-18 09:30:00,119.36,119.72,119.06,119.22,26911.0,119.36,119.72,119.06,119.22,26911.0
2023-05-18 10:00:00,119.1,119.32,118.65,118.67,33642.0,119.1,119.32,118.65,118.67,33642.0
2023-05-18 10:30:00,118.65,118.98,118.62,118.79,33578.0,118.65,118.98,118.62,118.79,33578.0
2023-05-18 11:00:00,118.79,119.01,118.72,118.85,42174.0,118.79,119.01,118.72,118.85,42174.0
2023-05-18 11:30:00,118.86,119.13,118.63,118.66,37704.0,118.86,119.13,118.63,118.66,37704.0
2023-05-18 12:00:00,118.7,118.71,118.21,118.52,36736.0,118.7,118.71,118.21,118.52,36736.0
2023-05-18 12:30:00,118.53,118.75,118.41,118.67,29460.0,118.53,118.75,118.41,118.67,29460.0
2023-05-18 13:00:00,118.78,118.97,118.53,118.59,67322.0,118.78,118.97,118.53,118.59,67322.0
2023-05-18 13:30:00,118.54,118.89,118.49,118.65,46279.0,118.54,118.89,118.49,118.65,46279.0
2023-05-18 14:00:00,118.69,119.17,118.58,119.04,44756.0,118.69,119.17,118.58,119.04,44756.0
2023-05-18 14:30:00,119.04,119.15,118.79,119.1,81710.0,119.04,119.15,118.79,119.1,81710.0
2023-05-18 15:00:00,119.09,119.12,118.7,118.96,97106.0,119.09,119.12,118.7,118.96,97106.0
2023-05-18 15:30:00,119.0,119.28,118.87,119.12,270257.0,119.0,119.28,118.87,119.12,270257.0
2023-05-19 09:30:00,119.78,120.53,119.54,120.31,28976.0,119.78,120.53,119.54,120.31,28976.0
2023-05-19 10:00:00,120.33,120.42,119.85,119.93,34216.0,120.33,120.42,119.85,119.93,34216.0
2023-05-19 10:30:00,119.93,120.4,119.91,120.25,35162.0,119.93,120.4,119.91,120.25,35162.0
2023-05-19 11:00:00,120.32,120.41,120.04,120.09,23001.0,120.32,120.41,120.04,120.09,23001.0
2023-05-19 11:30:00,120.09,120.44,120.03,120.33,43444.0,120.09,120.44,120.03,120.33,43444.0
2023-05-19 12:00:00,120.35,120.4,120.04,120.27,32383.0,120.35,120.4,120.04,120.27,32383.0
2023-05-19 12:30:00,120.26,120.75,120.14,120.7,23293.0,120.26,120.75,120.14,120.7,23293.0
2023-05-19 13:00:00,120.83,120.87,120.46,120.72,35640.0,120.83,120.87,120.46,120.72,35640.0
2023-05-19 13:30:00,120.76,120.93,120.69,120.84,24374.0,120.76,120.93,120.69,120.84,24374.0
2023-05-19 14:00:00,120.83,121.12,120.78,121.04,24186.0,120.83,121.12,120.78,121.04,24186.0
2023-05-19 14:30:00,121.01,121.19,120.91,121.12,47678.0,121.01,121.19,120.91,121.12,47678.0
2023-05-19 15:00:00,121.13,121.36,121.0,121.36,30886.0,121.13,121.36,121.0,121.36,30886.0
2023-05-19 15:30:00,121.38,121.7,121.24,121.41,110112.0,121.38,121.7,121.24,121.41,110112.0
2023-05-22 09:30:00,121.41,122.58,121.14,121.65,51651.0,121.41,122.58,121.14,121.65,51651.0
2023-05-22 10:00:00,121.61,121.98,121.4,121.4,40806.0,121.61,121.98,121.4,121.4,40806.0
2023-05-22 10:30:00,121.44,121.98,121.44,121.97,25634.0,121.44,121.98,121.44,121.97,25634.0
2023-05-22 11:00:00,122.06,122.51,121.99,122.37,22850.0,122.06,122.51,121.99,122.37,22850.0
2023-05-22 11:30:00,122.37,122.49,122.07,122.35,19035.0,122.37,122.49,122.07,122.35,19035.0
2023-05-22 12:00:00,122.35,122.81,122.34,122.76,24122.0,122.35,122.81,122.34,122.76,24122.0
2023-05-22 12:30:00,122.82,122.91,122.69,122.81,17195.0,122.82,122.91,122.69,122.81,17195.0
2023-05-22 13:00:00,122.81,122.9,122.55,122.68,21975.0,122.81,122.9,122.55,122.68,21975.0
2023-05-22 13:30:00,122.66,122.73,122.55,122.66,11912.0,122.66,122.73,122.55,122.66,11912.0
2023-05-22 14:00:00,122.67,122.73,122.46,122.51,21256.0,122.67,122.73,122.46,122.51,21256.0
2023-05-22 14:30:00,122.58,122.93,122.58,122.86,22854.0,122.58,122.93,122.58,122.86,22854.0
2023-05-22 15:00:00,122.85,122.85,122.51,122.59,30535.0,122.85,122.85,122.51,122.59,30535.0
2023-05-22 15:30:00,122.55,122.78,122.53,122.62,48242.0,122.55,122.78,122.53,122.62,48242.0
2023-05-23 09:30:00,122.08,122.4,121.64,121.73,14523.0,122.08,122.4,121.64,121.73,14523.0
2023-05-23 10:00:00,121.7,122.14,121.53,121.8,23691.0,121.7,122.14,121.53,121.8,23691.0
2023-05-23 10:30:00,121.79,122.08,121.55,122.02,34474.0,121.79,122.08,121.55,122.02,34474.0
2023-05-23 11:00:00,122.05,122.31,121.9,122.3,22204.0,122.05,122.31,121.9,122.3,22204.0
2023-05-23 11:30:00,122.31,122.61,122.28,122.55,25892.0,122.31,122.61,122.28,122.55,25892.0
2023-05-23 12:00:00,122.56,122.75,122.44,122.75,23552.0,122.56,122.75,122.44,122.75,23552.0
2023-05-23 12:30:00,122.79,122.88,122.56,122.82,19981.0,122.79,122.88,122.56,122.82,19981.0
2023-05-23 13:00:00,122.83,123.25,122.7,122.79,77537.0,122.83,123.25,122.7,122.79,77537.0
2023-05-23 13:30:00,122.84,123.05,122.77,122.92,22987.0,122.84,123.05,122.77,122.92,22987.0
2023-05-23 14:00:00,122.93,122.96,122.32,122.53,20188.0,122.93,122.96,122.32,122.53,20188.0
2023-05-23 14:30:00,122.49,122.6,122.34,122.43,18711.0,122.49,122.6,122.34,122.43,18711.0
2023-05-23 15:00:00,122.43,122.56,122.35,122.39,34956.0,122.43,122.56,122.35,122.39,34956.0
2023-05-23 15:30:00,122.4,122.57,122.01,122.02,77101.0,122.4,122.57,122.01,122.02,77101.0
2023-05-24 09:30:00,122.05,122.93,122.04,122.4,41628.0,122.05,122.93,122.04,122.4,41628.0
2023-05-24 10:00:00,122.34,122.97,122.27,122.84,40942.0,122.34,122.97,122.27,122.84,40942.0
2023-05-24 10:30:00,122.84,123.58,122.81,123.42,40699.0,122.84,123.58,122.81,123.42,40699.0
2023-05-24 11:00:00,123.41,123.59,122.83,123.42,37323.0,123.41,123.59,122.83,123.42,37323.0
2023-05-24 11:30:00,123.46,123.57,123.02,123.03,32816.0,123.46,123.57,123.02,123.03,32816.0
2023-05-24 12:00:00,123.08,123.49,123.08,123.31,70211.0,123.08,123.49,123.08,123.31,70211.0
2023-05-24 12:30:00,123.29,123.35,123.03,123.2,70471.0,123.29,123.35,123.03,123.2,70471.0
2023-05-24 13:00:00,123.24,123.85,123.18,123.79,49962.0,123.24,123.85,123.18,123.79,49962.0
2023-05-24 13:30:00,123.81,124.47,123.81,124.37,30964.0,123.81,124.47,123.81,124.37,30964.0
2023-05-24 14:00:00,124.39,124.47,124.16,124.35,27207.0,124.39,124.47,124.16,124.35,27207.0
2023-05-24 14:30:00,124.35,124.47,124.16,124.25,35496.0,124.35,124.47,124.16,124.25,35496.0
2023-05-24 15:00:00,124.22,124.6,124.18,124.43,41866.0,124.22,124.6,124.18,124.43,41866.0
2023-05-24 15:30:00,124.44,124.52,123.51,123.64,126590.0,124.44,124.52,123.51,123.64,126590.0
2023-05-25 09:30:00,124.46,124.59,123.88,124.16,29601.0,124.46,124.59,123.88,124.16,29601.0
2023-05-25 10:00:00,124.17,124.31,123.99,124.2,26695.0,124.17,124.31,123.99,124.2,26695.0
2023-05-25 10:30:00,124.25,124.57,124.08,124.23,23581.0,124.25,124.57,124.08,124.23,23581.0
2023-05-25 11:00:00,124.31,124.48,123.66,123.81,25730.0,124.31,124.48,123.66,123.81,25730.0
2023-05-25 11:30:00,123.83,123.86,123.37,123.47,19869.0,123.83,123.86,123.37,123.47,19869.0
2023-05-25 12:00:00,123.51,124.58,123.49,124.16,47027.0,123.51,124.58,123.49,124.16,47027.0
2023-05-25 12:30:00,124.11,124.22,123.74,123.96,22117.0,124.11,124.22,123.74,123.96,22117.0
2023-05-25 13:00:00,124.01,124.06,123.77,123.97,17491.0,124.01,124.06,123.77,123.97,17491.0
2023-05-25 13:30:00,123.98,124.25,123.94,124.04,21332.0,123.98,124.25,123.94,124.04,21332.0
2023-05-25 14:00:00,124.03,124.28,123.77,123.87,31339.0,124.03,124.28,123.77,123.87,31339.0
2023-05-25 14:30:00,123.88,123.88,123.48,123.69,34039.0,123.88,123.88,123.48,123.69,34039.0
2023-05-25 15:00:00,123.71,123.76,123.43,123.63,49427.0,123.71,123.76,123.43,123.63,49427.0
2023-05-25 15:30:00,123.63,123.63,122.9,123.08,168935.0,123.63,123.63,122.9,123.08,168935.0
2023-05-26 09:30:00,123.27,124.2,123.27,124.09,23921.0,123.27,124.2,123.27,124.09,23921.0
2023-05-26 10:00:00,124.19,124.22,123.89,124.2,23926.0,124.19,124.22,123.89,124.2,23926.0
2023-05-26 10:30:00,124.23,124.71,124.19,124.59,27774.0,124.23,124.71,124.19,124.59,27774.0
2023-05-26 11:00:00,124.53,124.72,124.22,124.53,19603.0,124.53,124.72,124.22,124.53,19603.0
2023-05-26 11:30:00,124.54,124.74,124.4,124.55,17390.0,124.54,124.74,124.4,124.55,17390.0
2023-05-26 12:00:00,124.57,124.8,124.49,124.64,21737.0,124.57,124.8,124.49,124.64,21737.0
2023-05-26 12:30:00,124.64,124.74,124.45,124.62,24603.0,124.64,124.74,124.45,124.62,24603.0
2023-05-26 13:00:00,124.63,124.75,124.28,124.35,23968.0,124.63,124.75,124.28,124.35,23968.0
2023-05-26 13:30:00,124.39,124.39,123.99,124.03,27381.0,124.39,124.39,123.99,124.03,27381.0
2023-05-26 14:00:00,124.03,124.07,123.71,123.91,20897.0,124.03,124.07,123.71,123.91,20897.0
2023-05-26 14:30:00,123.91,123.94,123.55,123.59,34653.0,123.91,123.94,123.55,123.59,34653.0
2023-05-26 15:00:00,123.6,123.82,123.44,123.71,49003.0,123.6,123.82,123.44,123.71,49003.0
2023-05-26 15:30:00,123.71,124.04,123.54,123.95,193240.0,123.71,124.04,123.54,123.95,193240.0
2023-05-30 09:30:00,124.33,124.57,123.15,123.22,51447.0,124.33,124.57,123.15,123.22,51447.0
2023-05-30 10:00:00,123.15,123.15,122.23,122.88,49461.0,123.15,123.15,122.23,122.88,49461.0
2023-05-30 10:30:00,122.88,123.25,122.77,122.98,42101.0,122.88,123.25,122.77,122.98,42101.0
2023-05-30 11:00:00,122.97,123.01,122.05,122.31,45037.0,122.97,123.01,122.05,122.31,45037.0
2023-05-30 11:30:00,122.31,122.54,122.17,122.29,32850.0,122.31,122.54,122.17,122.29,32850.0
2023-05-30 12:00:00,122.37,122.86,122.34,122.73,26005.0,122.37,122.86,122.34,122.73,26005.0
2023-05-30 12:30:00,122.74,122.92,122.27,122.27,31052.0,122.74,122.92,122.27,122.27,31052.0
2023-05-30 13:00:00,122.27,123.07,122.22,123.01,26999.0,122.27,123.07,122.22,123.01,26999.0
2023-05-30 13:30:00,122.98,123.32,122.96,123.18,25204.0,122.98,123.32,122.96,123.18,25204.0
2023-05-30 14:00:00,123.22,123.72,123.18,123.61,35180.0,123.22,123.72,123.18,123.61,35180.0
2023-05-30 14:30:00,123.63,123.87,123.51,123.53,38094.0,123.63,123.87,123.51,123.53,38094.0
2023-05-30 15:00:00,123.51,123.86,123.48,123.78,49802.0,123.51,123.86,123.48,123.78,49802.0
2023-05-30 15:30:00,123.78,123.92,123.35,123.5,100006.0,123.78,123.92,123.35,123.5,100006.0
2023-05-31 09:30:00,122.59,124.28,121.85,124.0,75637.0,122.59,124.28,121.85,124.0,75637.0
2023-05-31 10:00:00,124.0,124.34,123.76,124.34,53312.0,124.0,124.34,123.76,124.34,53312.0
2023-05-31 10:30:00,124.33,124.94,124.33,124.73,54932.0,124.33,124.94,124.33,124.73,54932.0
2023-05-31 11:00:00,124.73,125.54,124.69,125.2,86070.0,124.73,125.54,124.69,125.2,86070.0
2023-05-31 11:30:00,125.15,125.26,124.89,124.98,22256.0,125.15,125.26,124.89,124.98,22256.0
2023-05-31 12:00:00,125.01,125.06,124.72,124.92,28423.0,125.01,125.06,124.72,124.92,28423.0
2023-05-31 12:30:00,124.89,125.14,124.78,125.13,24633.0,124.89,125.14,124.78,125.13,24633.0
2023-05-31 13:00:00,125.16,125.16,124.91,125.12,22881.0,125.16,125.16,124.91,125.12,22881.0
2023-05-31 13:30:00,125.13,125.44,125.13,125.42,20890.0,125.13,125.44,125.13,125.42,20890.0
2023-05-31 14:00:00,125.4,125.4,125.03,125.03,18789.0,125.4,125.4,125.03,125.03,18789.0
2023-05-31 14:30:00,125.02,125.12,124.9,125.12,29587.0,125.02,125.12,124.9,125.12,29587.0
2023-05-31 15:00:00,125.13,125.16,124.76,124.93,49272.0,125.13,125.16,124.76,124.93,49272.0
2023-05-31 15:30:00,124.95,125.47,124.52,124.81,163832.0,124.95,125.47,124.52,124.81,163832.0
2023-06-01 09:30:00,123.7,124.72,123.34,124.48,58646.0,123.7,124.72,123.34,124.48,58646.0
2023-06-01 10:00:00,124.48,124.92,124.41,124.82,34500.0,124.48,124.92,124.41,124.82,34500.0
2023-06-01 10:30:00,124.86,125.05,124.57,124.57,26706.0,124.86,125.05,124.57,124.57,26706.0
2023-06-01 11:00:00,124.61,124.61,123.84,123.84,59027.0,124.61,124.61,123.84,123.84,59027.0
2023-06-01 11:30:00,123.84,124.81,123.84,124.65,34868.0,123.84,124.81,123.84,124.65,34868.0
2023-06-01 12:00:00,124.65,125.11,124.48,125.05,32236.0,124.65,125.11,124.48,125.05,32236.0
2023-06-01 12:30:00,125.02,125.04,124.7,124.95,18458.0,125.02,125.04,124.7,124.95,18458.0
2023-06-01 13:00:00,124.98,125.12,124.86,124.93,16455.0,124.98,125.12,124.86,124.93,16455.0
2023-06-01 13:30:00,124.99,125.11,124.96,125.11,14798.0,124.99,125.11,124.96,125.11,14798.0
2023-06-01 14:00:00,125.14,125.24,124.98,125.05,21700.0,125.14,125.24,124.98,125.05,21700.0
2023-06-01 14:30:00,125.08,125.1,124.88,124.95,20392.0,125.08,125.1,124.88,124.95,20392.0
2023-06-01 15:00:00,124.97,125.08,124.56,124.56,49819.0,124.97,125.08,124.56,124.56,49819.0
2023-06-01 15:30:00,124.56,124.59,124.02,124.19,109001.0,124.56,124.59,124.02,124.19,109001.0
2023-06-02 09:30:00,124.32,124.72,123.56,123.82,38404.0,124.32,124.72,123.56,123.82,38404.0
2023-06-02 10:00:00,123.78,124.09,123.45,123.53,32460.0,123.78,124.09,123.45,123.53,32460.0
2023-06-02 10:30:00,123.53,124.07,123.46,124.05,48487.0,123.53,124.07,123.46,124.05,48487.0
2023-06-02 11:00:00,124.05,124.45,123.89,124.37,46117.0,124.05,124.45,123.89,124.37,46117.0
2023-06-02 11:30:00,124.34,124.43,124.18,124.31,31209.0,124.34,124.43,124.18,124.31,31209.0
2023-06-02 12:00:00,124.31,124.6,124.31,124.58,18802.0,124.31,124.6,124.31,124.58,18802.0
2023-06-02 12:30:00,124.59,124.64,124.41,124.48,26773.0,124.59,124.64,124.41,124.48,26773.0
2023-06-02 13:00:00,124.46,124.49,124.28,124.45,41236.0,124.46,124.49,124.28,124.45,41236.0
2023-06-02 13:30:00,124.47,124.52,124.28,124.39,31094.0,124.47,124.52,124.28,124.39,31094.0
2023-06-02 14:00:00,124.42,124.45,124.05,124.2,43215.0,124.42,124.45,124.05,124.2,43215.0
2023-06-02 14:30:00,124.21,124.43,124.17,124.28,52274.0,124.21,124.43,124.17,124.28,52274.0
2023-06-02 15:00:00,124.3,124.45,124.19,124.36,86325.0,124.3,124.45,124.19,124.36,86325.0
2023-06-02 15:30:00,124.36,124.4,123.97,124.0,172413.0,124.36,124.4,123.97,124.0,172413.0
2023-06-05 09:30:00,123.06,123.91,122.11,123.49,51385.0,123.06,123.91,122.11,123.49,51385.0
2023-06-05 10:00:00,123.66,123.91,122.9,123.16,38463.0,123.66,123.91,122.9,123.16,38463.0
2023-06-05 10:30:00,123.21,123.74,122.83,123.74,27533.0,123.21,123.74,122.83,123.74,27533.0
2023-06-05 11:00:00,123.83,123.97,123.64,123.92,19329.0,123.83,123.97,123.64,123.92,19329.0
2023-06-05 11:30:00,123.97,124.12,123.81,123.96,32346.0,123.97,124.12,123.81,123.96,32346.0
2023-06-05 12:00:00,123.96,124.49,123.96,124.31,26513.0,123.96,124.49,123.96,124.31,26513.0
2023-06-05 12:30:00,124.35,124.56,124.21,124.56,21276.0,124.35,124.56,124.21,124.56,21276.0
2023-06-05 13:00:00,124.57,124.65,124.28,124.28,24000.0,124.57,124.65,124.28,124.28,24000.0
2023-06-05 13:30:00,124.28,124.6,124.17,124.51,27615.0,124.28,124.6,124.17,124.51,27615.0
2023-06-05 14:00:00,124.48,124.53,124.23,124.27,27212.0,124.48,124.53,124.23,124.27,27212.0
2023-06-05 14:30:00,124.26,124.34,123.93,124.2,28920.0,124.26,124.34,123.93,124.2,28920.0
2023-06-05 15:00:00,124.25,124.3,123.87,124.17,48544.0,124.25,124.3,123.87,124.17,48544.0
2023-06-05 15:30:00,124.15,124.25,123.81,124.01,95413.0,124.15,124.25,123.81,124.01,95413.0
2023-06-06 09:30:00,124.0,124.12,122.41,122.55,38360.0,124.0,124.12,122.41,122.55,38360.0
2023-06-06 10:00:00,122.53,123.25,122.38,123.06,70306.0,122.53,123.25,122.38,123.06,70306.0
2023-06-06 10:30:00,123.05,123.38,123.05,123.18,25241.0,123.05,123.38,123.05,123.18,25241.0
2023-06-06 11:00:00,123.15,123.28,122.91,123.27,26928.0,123.15,123.28,122.91,123.27,26928.0
2023-06-06 11:30:00,123.29,123.72,123.29,123.61,21289.0,123.29,123.72,123.29,123.61,21289.0
2023-06-06 12:00:00,123.61,123.77,123.3,123.39,30213.0,123.61,123.77,123.3,123.39,30213.0
2023-06-06 12:30:00,123.34,123.48,123.14,123.29,44537.0,123.34,123.48,123.14,123.29,44537.0
2023-06-06 13:00:00,123.31,123.72,123.25,123.59,26583.0,123.31,123.72,123.25,123.59,26583.0
2023-06-06 13:30:00,123.61,123.74,123.52,123.59,20555.0,123.61,123.74,123.52,123.59,20555.0
2023-06-06 14:00:00,123.59,124.12,123.59,124.11,25003.0,123.59,124.12,123.59,124.11,25003.0
2023-06-06 14:30:00,124.1,124.37,123.93,124.37,45311.0,124.1,124.37,123.93,124.37,45311.0
2023-06-06 15:00:00,124.37,124.52,124.11,124.24,59492.0,124.37,124.52,124.11,124.24,59492.0
2023-06-06 15:30:00,124.15,124.42,123.85,124.38,136174.0,124.15,124.42,123.85,124.38,136174.0
2023-06-07 09:30:00,124.51,124.88,124.27,124.71,33292.0,124.51,124.88,124.27,124.71,33292.0
2023-06-07 10:00:00,124.67,124.92,124.27,124.33,45203.0,124.67,124.92,124.27,124.33,45203.0
2023-06-07 10:30:00,124.33,124.43,123.36,123.68,60359.0,124.33,124.43,123.36,123.68,60359.0
2023-06-07 11:00:00,123.72,123.75,123.25,123.67,24178.0,123.72,123.75,123.25,123.67,24178.0
2023-06-07 11:30:00,123.7,123.81,123.49,123.76,27787.0,123.7,123.81,123.49,123.76,27787.0
2023-06-07 12:00:00,123.77,123.97,123.41,123.49,20885.0,123.77,123.97,123.41,123.49,20885.0
2023-06-07 12:30:00,123.48,123.93,123.25,123.3,50445.0,123.48,123.93,123.25,123.3,50445.0
2023-06-07 13:00:00,123.36,123.6,123.11,123.34,39294.0,123.36,123.6,123.11,123.34,39294.0
2023-06-07 13:30:00,123.36,123.7,123.29,123.52,31731.0,123.36,123.7,123.29,123.52,31731.0
2023-06-07 14:00:00,123.55,124.22,123.55,124.01,22283.0,123.55,124.22,123.55,124.01,22283.0
2023-06-07 14:30:00,123.99,124.22,123.78,123.87,79943.0,123.99,124.22,123.78,123.87,79943.0
2023-06-07 15:00:00,123.87,124.23,123.87,124.23,44352.0,123.87,124.23,123.87,124.23,44352.0
2023-06-07 15:30:00,124.21,124.49,123.94,123.94,182122.0,124.21,124.49,123.94,123.94,182122.0
2023-06-08 09:30:00,123.93,124.72,123.64,124.71,120732.0,123.93,124.72,123.64,124.71,120732.0
2023-06-08 10:00:00,124.72,125.04,124.48,124.91,95636.0,124.72,125.04,124.48,124.91,95636.0
2023-06-08 10:30:00,124.95,125.09,124.67,125.06,28837.0,124.95,125.09,124.67,125.06,28837.0
2023-06-08 11:00:00,125.06,125.26,124.81,125.08,37882.0,125.06,125.26,124.81,125.08,37882.0
2023-06-08 11:30:00,125.12,125.13,124.6,124.6,22639.0,125.12,125.13,124.6,124.6,22639.0
2023-06-08 12:00:00,124.66,124.76,124.48,124.58,56951.0,124.66,124.76,124.48,124.58,56951.0
2023-06-08 12:30:00,124.57,124.65,124.21,124.33,34076.0,124.57,124.65,124.21,124.33,34076.0
2023-06-08 13:00:00,124.32,124.37,124.05,124.22,80743.0,124.32,124.37,124.05,124.22,80743.0
2023-06-08 13:30:00,124.15,124.29,123.91,124.01,29974.0,124.15,124.29,123.91,124.01,29974.0
2023-06-08 14:00:00,124.04,124.1,123.82,123.93,18309.0,124.04,124.1,123.82,123.93,18309.0
2023-06-08 14:30:00,123.95,124.17,123.92,124.13,17726.0,123.95,124.17,123.92,124.13,17726.0
2023-06-08 15:00:00,124.12,124.38,124.09,124.26,29230.0,124.12,124.38,124.09,124.26,29230.0
2023-06-08 15:30:00,124.18,124.24,123.87,123.87,89013.0,124.18,124.24,123.87,123.87,89013.0
2023-06-09 09:30:00,124.33,124.9,124.01,124.74,35900.0,124.33,124.9,124.01,124.74,35900.0
2023-06-09 10:00:00,124.79,124.83,124.51,124.7,77686.0,124.79,124.83,124.51,124.7,77686.0
2023-06-09 10:30:00,124.69,125.15,124.64,125.13,101660.0,124.69,125.15,124.64,125.13,101660.0
2023-06-09 11:00:00,125.09,125.47,124.92,124.98,65202.0,125.09,125.47,124.92,124.98,65202.0
2023-06-09 11:30:00,124.95,125.13,124.85,125.01,35180.0,124.95,125.13,124.85,125.01,35180.0
2023-06-09 12:00:00,125.0,125.51,124.9,125.46,43719.0,125.0,125.51,124.9,125.46,43719.0
2023-06-09 12:30:00,125.42,125.85,125.42,125.72,48403.0,125.42,125.85,125.42,125.72,48403.0
2023-06-09 13:00:00,125.75,126.61,125.75,126.48,103853.0,125.75,126.61,125.75,126.48,103853.0
2023-06-09 13:30:00,126.54,126.58,125.98,126.1,41353.0,126.54,126.58,125.98,126.1,41353.0
2023-06-09 14:00:00,126.14,126.3,125.85,125.94,25088.0,126.14,126.3,125.85,125.94,25088.0
2023-06-09 14:30:00,126.0,126.01,125.65,125.73,27284.0,126.0,126.01,125.65,125.73,27284.0
2023-06-09 15:00:00,125.76,125.85,125.55,125.71,48158.0,125.76,125.85,125.55,125.71,48158.0
2023-06-09 15:30:00,125.7,126.16,125.52,126.13,135150.0,125.7,126.16,125.52,126.13,135150.0
2023-06-12 09:30:00,126.14,126.55,124.87,124.89,59311.0,126.14,126.55,124.87,124.89,59311.0
2023-06-12 10:00:00,124.89,125.67,124.78,125.44,54366.0,124.89,125.67,124.78,125.44,54366.0
2023-06-12 10:30:00,125.39,125.85,125.36,125.62,76873.0,125.39,125.85,125.36,125.62,76873.0
2023-06-12 11:00:00,125.6,125.78,125.39,125.63,32932.0,125.6,125.78,125.39,125.63,32932.0
2023-06-12 11:30:00,125.6,126.0,125.4,125.53,55217.0,125.6,126.0,125.4,125.53,55217.0
2023-06-12 12:00:00,125.5,125.52,124.76,125.36,32014.0,125.5,125.52,124.76,125.36,32014.0
2023-06-12 12:30:00,125.33,125.57,125.13,125.15,21297.0,125.33,125.57,125.13,125.15,21297.0
2023-06-12 13:00:00,125.17,125.3,125.04,125.28,15955.0,125.17,125.3,125.04,125.28,15955.0
2023-06-12 13:30:00,125.28,125.31,125.08,125.21,12316.0,125.28,125.31,125.08,125.21,12316.0
2023-06-12 14:00:00,125.24,125.3,124.84,124.91,21976.0,125.24,125.3,124.84,124.91,21976.0
2023-06-12 14:30:00,124.89,125.22,124.88,125.18,35340.0,124.89,125.22,124.88,125.18,35340.0
2023-06-12 15:00:00,125.21,125.49,125.11,125.37,38819.0,125.21,125.49,125.11,125.37,38819.0
2023-06-12 15:30:00,125.38,125.88,125.34,125.6,115532.0,125.38,125.88,125.34,125.6,115532.0
2023-06-13 09:30:00,126.18,126.93,125.91,126.24,65993.0,126.18,126.93,125.91,126.24,65993.0
2023-06-13 10:00:00,126.33,126.74,126.2,126.62,74211.0,126.33,126.74,126.2,126.62,74211.0
2023-06-13 10:30:00,126.65,126.99,126.61,126.78,30989.0,126.65,126.99,126.61,126.78,30989.0
2023-06-13 11:00:00,126.82,127.05,126.65,127.05,28961.0,126.82,127.05,126.65,127.05,28961.0
2023-06-13 11:30:00,127.02,127.06,126.46,126.5,28389.0,127.02,127.06,126.46,126.5,28389.0
2023-06-13 12:00:00,126.43,126.77,126.31,126.57,28976.0,126.43,126.77,126.31,126.57,28976.0
2023-06-13 12:30:00,126.6,126.8,126.57,126.8,27232.0,126.6,126.8,126.57,126.8,27232.0
2023-06-13 13:00:00,126.76,127.16,126.72,127.05,32633.0,126.76,127.16,126.72,127.05,32633.0
2023-06-13 13:30:00,127.06,127.16,126.99,127.14,35893.0,127.06,127.16,126.99,127.14,35893.0
2023-06-13 14:00:00,127.14,127.21,126.7,126.86,34732.0,127.14,127.21,126.7,126.86,34732.0
2023-06-13 14:30:00,126.86,126.86,126.56,126.69,23079.0,126.86,126.86,126.56,126.69,23079.0
2023-06-13 15:00:00,126.68,127.22,126.64,127.1,36753.0,126.68,127.22,126.64,127.1,36753.0
2023-06-13 15:30:00,127.1,127.26,126.69,126.88,220787.0,127.1,127.26,126.69,126.88,220787.0
2023-06-14 09:30:00,127.16,127.84,127.07,127.63,31446.0,127.16,127.84,127.07,127.63,31446.0
2023-06-14 10:00:00,127.69,127.98,127.67,127.87,22773.0,127.69,127.98,127.67,127.87,22773.0
2023-06-14 10:30:00,127.83,127.98,127.66,127.96,14327.0,127.83,127.98,127.66,127.96,14327.0
2023-06-14 11:00:00,127.98,128.6,127.98,128.58,19313.0,127.98,128.6,127.98,128.58,19313.0
2023-06-14 11:30:00,128.58,128.67,128.5,128.6,16092.0,128.58,128.67,128.5,128.6,16092.0
2023-06-14 12:00:00,128.62,128.69,128.47,128.64,9722.0,128.62,128.69,128.47,128.64,9722.0
2023-06-14 12:30:00,128.62,129.0,128.57,128.87,22549.0,128.62,129.0,128.57,128.87,22549.0
2023-06-14 13:00:00,128.88,128.88,128.43,128.44,16112.0,128.88,128.88,128.43,128.44,16112.0
2023-06-14 13:30:00,128.38,128.55,128.31,128.51,17053.0,128.38,128.55,128.31,128.51,17053.0
2023-06-14 14:00:00,128.5,128.51,128.04,128.28,39910.0,128.5,128.51,128.04,128.28,39910.0
2023-06-14 14:30:00,128.28,128.87,128.15,128.79,36327.0,128.28,128.87,128.15,128.79,36327.0
2023-06-14 15:00:00,128.79,129.16,128.65,128.87,31598.0,128.79,129.16,128.65,128.87,31598.0
2023-06-14 15:30:00,128.86,128.96,128.51,128.9,120316.0,128.86,128.96,128.51,128.9,120316.0
2023-06-15 09:30:00,129.22,129.7,128.72,129.25,41372.0,129.22,129.7,128.72,129.25,41372.0
2023-06-15 10:00:00,129.26,129.71,129.19,129.41,43410.0,129.26,129.71,129.19,129.41,43410.0
2023-06-15 10:30:00,129.41,129.5,129.11,129.43,32508.0,129.41,129.5,129.11,129.43,32508.0
2023-06-15 11:00:00,129.44,129.71,129.39,129.68,15871.0,129.44,129.71,129.39,129.68,15871.0
2023-06-15 11:30:00,129.64,129.69,129.48,129.51,16182.0,129.64,129.69,129.48,129.51,16182.0
2023-06-15 12:00:00,129.49,129.64,129.43,129.6,34742.0,129.49,129.64,129.43,129.6,34742.0
2023-06-15 12:30:00,129.61,129.63,129.41,129.61,26290.0,129.61,129.63,129.41,129.61,26290.0
2023-06-15 13:00:00,129.66,130.19,129.63,130.19,15085.0,129.66,130.19,129.63,130.19,15085.0
2023-06-15 13:30:00,130.14,130.41,130.0,130.36,29319.0,130.14,130.41,130.0,130.36,29319.0
2023-06-15 14:00:00,130.41,130.47,130.21,130.42,20453.0,130.41,130.47,130.21,130.42,20453.0
2023-06-15 14:30:00,130.45,130.74,130.42,130.65,34560.0,130.45,130.74,130.42,130.65,34560.0
2023-06-15 15:00:00,130.67,130.87,130.6,130.71,28555.0,130.67,130.87,130.6,130.71,28555.0
2023-06-15 15:30:00,130.69,130.85,130.37,130.43,97167.0,130.69,130.85,130.37,130.43,97167.0
2023-06-16 09:30:00,130.81,131.71,130.07,131.58,132929.0,130.81,131.71,130.07,131.58,132929.0
2023-06-16 10:00:00,131.74,131.74,131.31,131.72,32690.0,131.74,131.74,131.31,131.72,32690.0
2023-06-16 10:30:00,131.69,131.88,131.34,131.74,28429.0,131.69,131.88,131.34,131.74,28429.0
2023-06-16 11:00:00,131.71,132.0,131.44,131.53,42666.0,131.71,132.0,131.44,131.53,42666.0
2023-06-16 11:30:00,131.57,131.88,131.51,131.69,46337.0,131.57,131.88,131.51,131.69,46337.0
2023-06-16 12:00:00,131.69,132.12,131.52,132.11,43854.0,131.69,132.12,131.52,132.11,43854.0
2023-06-16 12:30:00,132.1,132.14,131.69,132.0,28680.0,132.1,132.14,131.69,132.0,28680.0
2023-06-16 13:00:00,132.0,132.1,131.88,131.88,84260.0,132.0,132.1,131.88,131.88,84260.0
2023-06-16 13:30:00,131.89,132.01,131.34,131.49,27953.0,131.89,132.01,131.34,131.49,27953.0
2023-06-16 14:00:00,131.46,131.53,130.88,131.11,56069.0,131.46,131.53,130.88,131.11,56069.0
2023-06-16 14:30:00,131.11,131.11,130.75,130.91,33391.0,131.11,131.11,130.75,130.91,33391.0
2023-06-16 15:00:00,130.89,130.89,130.41,130.61,41023.0,130.89,130.89,130.41,130.61,41023.0
2023-06-16 15:30:00,130.61,131.01,130.57,130.88,167964.0,130.61,131.01,130.57,130.88,167964.0
2023-06-20 09:30:00,130.31,131.2,129.81,129.91,50462.0,130.31,131.2,129.81,129.91,50462.0
2023-06-20 10:00:00,129.94,130.19,129.51,129.71,46996.0,129.94,130.19,129.51,129.71,46996.0
2023-06-20 10:30:00,129.67,129.67,128.82,129.11,19153.0,129.67,129.67,128.82,129.11,19153.0
2023-06-20 11:00:00,129.06,129.22,128.81,128.91,20441.0,129.06,129.22,128.81,128.91,20441.0
2023-06-20 11:30:00,128.98,129.21,128.82,129.14,19566.0,128.98,129.21,128.82,129.14,19566.0
2023-06-20 12:00:00,129.18,129.44,128.77,128.77,14965.0,129.18,129.44,128.77,128.77,14965.0
2023-06-20 12:30:00,128.72,129.27,128.63,129.13,7609.0,128.72,129.27,128.63,129.13,7609.0
2023-06-20 13:00:00,129.06,129.09,128.84,128.98,12133.0,129.06,129.09,128.84,128.98,12133.0
2023-06-20 13:30:00,128.98,129.03,128.56,128.56,11544.0,128.98,129.03,128.56,128.56,11544.0
2023-06-20 14:00:00,128.62,128.79,128.57,128.67,9670.0,128.62,128.79,128.57,128.67,9670.0
2023-06-20 14:30:00,128.7,128.79,128.55,128.67,24383.0,128.7,128.79,128.55,128.67,24383.0
2023-06-20 15:00:00,128.67,128.86,128.55,128.84,13679.0,128.67,128.86,128.55,128.84,13679.0
2023-06-20 15:30:00,128.84,128.85,128.3,128.5,58042.0,128.84,128.85,128.3,128.5,58042.0
2023-06-21 09:30:00,128.26,128.61,126.44,126.67,77231.0,128.26,128.61,126.44,126.67,77231.0
2023-06-21 10:00:00,126.72,126.92,126.45,126.74,42223.0,126.72,126.92,126.45,126.74,42223.0
2023-06-21 10:30:00,126.76,126.77,126.44,126.7,17647.0,126.76,126.77,126.44,126.7,17647.0
2023-06-21 11:00:00,126.71,126.71,126.29,126.56,39497.0,126.71,126.71,126.29,126.56,39497.0
2023-06-21 11:30:00,126.58,126.73,126.38,126.41,21144.0,126.58,126.73,126.38,126.41,21144.0
2023-06-21 12:00:00,126.44,126.56,126.35,126.39,16756.0,126.44,126.56,126.35,126.39,16756.0
2023-06-21 12:30:00,126.42,126.48,126.02,126.15,18003.0,126.42,126.48,126.02,126.15,18003.0
2023-06-21 13:00:00,126.09,126.44,126.07,126.37,25321.0,126.09,126.44,126.07,126.37,25321.0
2023-06-21 13:30:00,126.39,126.84,126.39,126.83,21095.0,126.39,126.84,126.39,126.83,21095.0
2023-06-21 14:00:00,126.85,126.99,126.74,126.98,20194.0,126.85,126.99,126.74,126.98,20194.0
2023-06-21 14:30:00,126.97,127.13,126.87,126.91,34127.0,126.97,127.13,126.87,126.91,34127.0
2023-06-21 15:00:00,126.79,126.98,126.52,126.56,36449.0,126.79,126.98,126.52,126.56,36449.0
2023-06-21 15:30:00,126.58,126.58,126.07,126.17,129788.0,126.58,126.58,126.07,126.17,129788.0
2023-06-22 09:30:00,125.93,126.14,125.45,126.07,66899.0,125.93,126.14,125.45,126.07,66899.0
2023-06-22 10:00:00,126.09,126.7,125.79,126.22,30418.0,126.09,126.7,125.79,126.22,30418.0
2023-06-22 10:30:00,126.24,126.41,125.74,125.92,40342.0,126.24,126.41,125.74,125.92,40342.0
2023-06-22 11:00:00,125.96,126.25,125.96,126.09,42769.0,125.96,126.25,125.96,126.09,42769.0
2023-06-22 11:30:00,126.09,126.76,126.0,126.62,34854.0,126.09,126.76,126.0,126.62,34854.0
2023-06-22 12:00:00,126.61,126.85,126.51,126.78,30076.0,126.61,126.85,126.51,126.78,30076.0
2023-06-22 12:30:00,126.77,126.91,126.47,126.63,19293.0,126.77,126.91,126.47,126.63,19293.0
2023-06-22 13:00:00,126.66,126.69,126.3,126.34,15690.0,126.66,126.69,126.3,126.34,15690.0
2023-06-22 13:30:00,126.36,126.58,126.35,126.46,16410.0,126.36,126.58,126.35,126.46,16410.0
2023-06-22 14:00:00,126.46,126.49,126.24,126.43,17166.0,126.46,126.49,126.24,126.43,17166.0
2023-06-22 14:30:00,126.46,126.51,126.21,126.35,32043.0,126.46,126.51,126.21,126.35,32043.0
2023-06-22 15:00:00,126.35,126.4,126.2,126.29,51560.0,126.35,126.4,126.2,126.29,51560.0
2023-06-22 15:30:00,126.32,126.98,126.3,126.87,121992.0,126.32,126.98,126.3,126.87,121992.0
2023-06-23 09:30:00,126.28,126.28,125.57,126.11,18804.0,126.28,126.28,125.57,126.11,18804.0
2023-06-23 10:00:00,126.11,126.82,126.1,126.82,35350.0,126.11,126.82,126.1,126.82,35350.0
2023-06-23 10:30:00,126.86,127.09,126.61,126.78,32605.0,126.86,127.09,126.61,126.78,32605.0
2023-06-23 11:00:00,126.79,126.79,126.4,126.48,14965.0,126.79,126.79,126.4,126.48,14965.0
2023-06-23 11:30:00,126.46,126.93,126.44,126.81,12422.0,126.46,126.93,126.44,126.81,12422.0
2023-06-23 12:00:00,126.78,126.99,126.78,126.97,15167.0,126.78,126.99,126.78,126.97,15167.0
2023-06-23 12:30:00,126.97,127.11,126.78,126.87,18464.0,126.97,127.11,126.78,126.87,18464.0
2023-06-23 13:00:00,126.86,127.0,126.73,126.83,10698.0,126.86,127.0,126.73,126.83,10698.0
2023-06-23 13:30:00,126.84,126.91,126.33,126.54,17947.0,126.84,126.91,126.33,126.54,17947.0
2023-06-23 14:00:00,126.62,126.71,126.53,126.57,15324.0,126.62,126.71,126.53,126.57,15324.0
2023-06-23 14:30:00,126.53,126.55,126.41,126.45,12228.0,126.53,126.55,126.41,126.45,12228.0
2023-06-23 15:00:00,126.48,126.66,126.42,126.57,21744.0,126.48,126.66,126.42,126.57,21744.0
2023-06-23 15:30:00,126.56,126.63,126.0,126.05,87025.0,126.56,126.63,126.0,126.05,87025.0
2023-06-26 09:30:00,126.0,126.76,125.23,125.39,55328.0,126.0,126.76,125.23,125.39,55328.0
2023-06-26 10:00:00,125.42,125.91,125.42,125.75,19109.0,125.42,125.91,125.42,125.75,19109.0
2023-06-26 10:30:00,125.79,126.01,125.51,125.6,37013.0,125.79,126.01,125.51,125.6,37013.0
2023-06-26 11:00:00,125.49,125.6,125.02,125.28,35136.0,125.49,125.6,125.02,125.28,35136.0
2023-06-26 11:30:00,125.27,125.52,125.26,125.29,24353.0,125.27,125.52,125.26,125.29,24353.0
2023-06-26 12:00:00,125.28,125.33,124.77,124.82,17502.0,125.28,125.33,124.77,124.82,17502.0
2023-06-26 12:30:00,124.86,124.97,124.5,124.52,24268.0,124.86,124.97,124.5,124.52,24268.0
2023-06-26 13:00:00,124.49,124.49,124.22,124.32,20511.0,124.49,124.49,124.22,124.32,20511.0
2023-06-26 13:30:00,124.31,124.31,123.93,123.93,13355.0,124.31,124.31,123.93,123.93,13355.0
2023-06-26 14:00:00,123.89,124.01,123.57,123.86,23936.0,123.89,124.01,123.57,123.86,23936.0
2023-06-26 14:30:00,123.86,124.11,123.82,124.03,24813.0,123.86,124.11,123.82,124.03,24813.0
2023-06-26 15:00:00,124.05,124.05,123.68,123.79,15628.0,124.05,124.05,123.68,123.79,15628.0
2023-06-26 15:30:00,123.76,124.28,123.76,124.09,87521.0,123.76,124.28,123.76,124.09,87521.0
2023-06-27 09:30:00,124.24,124.77,124.18,124.52,34018.0,124.24,124.77,124.18,124.52,34018.0
2023-06-27 10:00:00,124.41,124.87,124.41,124.73,38186.0,124.41,124.87,124.41,124.73,38186.0
2023-06-27 10:30:00,124.72,125.15,124.54,124.93,40933.0,124.72,125.15,124.54,124.93,40933.0
2023-06-27 11:00:00,124.93,125.12,124.55,125.11,34522.0,124.93,125.12,124.55,125.11,34522.0
2023-06-27 11:30:00,125.14,125.65,125.14,125.57,25707.0,125.14,125.65,125.14,125.57,25707.0
2023-06-27 12:00:00,125.6,125.83,125.52,125.78,19037.0,125.6,125.83,125.52,125.78,19037.0
2023-06-27 12:30:00,125.79,125.94,125.72,125.93,15186.0,125.79,125.94,125.72,125.93,15186.0
2023-06-27 13:00:00,125.89,126.07,125.84,126.03,15523.0,125.89,126.07,125.84,126.03,15523.0
2023-06-27 13:30:00,126.03,126.24,126.02,126.12,19666.0,126.03,126.24,126.02,126.12,19666.0
2023-06-27 14:00:00,126.13,126.31,126.07,126.12,18308.0,126.13,126.31,126.07,126.12,18308.0
2023-06-27 14:30:00,126.13,126.51,126.12,126.27,31786.0,126.13,126.51,126.12,126.27,31786.0
2023-06-27 15:00:00,126.27,126.55,126.23,126.55,42539.0,126.27,126.55,126.23,126.55,42539.0
2023-06-27 15:30:00,126.52,126.55,126.16,126.17,93876.0,126.52,126.55,126.16,126.17,93876.0
2023-06-28 09:30:00,126.41,126.45,125.57,125.89,23328.0,126.41,126.45,125.57,125.89,23328.0
2023-06-28 10:00:00,125.85,126.41,125.78,126.39,20889.0,125.85,126.41,125.78,126.39,20889.0
2023-06-28 10:30:00,126.39,126.43,126.21,126.31,21971.0,126.39,126.43,126.21,126.31,21971.0
2023-06-28 11:00:00,126.28,126.43,126.17,126.4,23497.0,126.28,126.43,126.17,126.4,23497.0
2023-06-28 11:30:00,126.41,126.43,126.31,126.38,15509.0,126.41,126.43,126.31,126.38,15509.0
2023-06-28 12:00:00,126.4,126.72,126.37,126.52,26677.0,126.4,126.72,126.37,126.52,26677.0
2023-06-28 12:30:00,126.39,126.42,125.96,125.97,5763.0,126.39,126.42,125.96,125.97,5763.0
2023-06-28 13:00:00,126.0,126.31,125.93,126.31,14105.0,126.0,126.31,125.93,126.31,14105.0
2023-06-28 13:30:00,126.37,126.39,126.22,126.23,8867.0,126.37,126.39,126.22,126.23,8867.0
2023-06-28 14:00:00,126.25,126.39,125.98,126.06,10586.0,126.25,126.39,125.98,126.06,10586.0
2023-06-28 14:30:00,126.07,126.16,126.01,126.16,11117.0,126.07,126.16,126.01,126.16,11117.0
2023-06-28 15:00:00,126.17,126.39,126.02,126.17,31890.0,126.17,126.39,126.02,126.17,31890.0
2023-06-28 15:30:00,126.19,126.76,126.14,126.73,97418.0,126.19,126.76,126.14,126.73,97418.0
2023-06-29 09:30:00,126.2,126.36,125.97,126.03,20723.0,126.2,126.36,125.97,126.03,20723.0
2023-06-29 10:00:00,126.11,126.2,125.76,126.05,44191.0,126.11,126.2,125.76,126.05,44191.0
2023-06-29 10:30:00,126.02,126.44,125.94,126.37,30041.0,126.02,126.44,125.94,126.37,30041.0
2023-06-29 11:00:00,126.38,127.04,126.38,126.8,35298.0,126.38,127.04,126.38,126.8,35298.0
2023-06-29 11:30:00,126.82,126.82,126.49,126.6,26642.0,126.82,126.82,126.49,126.6,26642.0
2023-06-29 12:00:00,126.62,126.88,126.55,126.88,13919.0,126.62,126.88,126.55,126.88,13919.0
2023-06-29 12:30:00,126.88,127.17,126.82,127.14,16141.0,126.88,127.17,126.82,127.14,16141.0
2023-06-29 13:00:00,127.18,127.28,127.12,127.19,15188.0,127.18,127.28,127.12,127.19,15188.0
2023-06-29 13:30:00,127.21,127.57,127.21,127.32,23715.0,127.21,127.57,127.21,127.32,23715.0
2023-06-29 14:00:00,127.3,127.79,127.26,127.79,28460.0,127.3,127.79,127.26,127.79,28460.0
2023-06-29 14:30:00,127.79,128.0,127.65,127.98,33483.0,127.79,128.0,127.65,127.98,33483.0
2023-06-29 15:00:00,128.0,128.22,127.95,128.17,27865.0,128.0,128.22,127.95,128.17,27865.0
2023-06-29 15:30:00,128.17,128.28,127.68,127.91,90732.0,128.17,128.28,127.68,127.91,90732.0
2023-06-30 09:30:00,128.52,128.93,128.04,128.19,30441.0,128.52,128.93,128.04,128.19,30441.0
2023-06-30 10:00:00,128.25,128.3,127.49,127.77,28503.0,128.25,128.3,127.49,127.77,28503.0
2023-06-30 10:30:00,127.82,127.84,127.2,127.2,54488.0,127.82,127.84,127.2,127.2,54488.0
2023-06-30 11:00:00,127.3,127.57,127.23,127.29,19453.0,127.3,127.57,127.23,127.29,19453.0
2023-06-30 11:30:00,127.3,127.35,126.61,126.61,31396.0,127.3,127.35,126.61,126.61,31396.0
2023-06-30 12:00:00,126.66,126.87,126.54,126.56,22179.0,126.66,126.87,126.54,126.56,22179.0
2023-06-30 12:30:00,126.61,126.83,126.55,126.64,24469.0,126.61,126.83,126.55,126.64,24469.0
2023-06-30 13:00:00,126.66,126.67,126.09,126.32,49512.0,126.66,126.67,126.09,126.32,49512.0
2023-06-30 13:30:00,126.32,126.84,126.28,126.61,54884.0,126.32,126.84,126.28,126.61,54884.0
2023-06-30 14:00:00,126.59,126.65,126.3,126.35,42571.0,126.59,126.65,126.3,126.35,42571.0
2023-06-30 14:30:00,126.35,126.43,126.09,126.15,35592.0,126.35,126.43,126.09,126.15,35592.0
2023-06-30 15:00:00,126.17,126.2,125.58,125.66,52857.0,126.17,126.2,125.58,125.66,52857.0
2023-06-30 15:30:00,125.65,125.94,125.43,125.61,132100.0,125.65,125.94,125.43,125.61,132100.0
2023-07-03 09:30:00,125.51,126.68,125.09,125.97,34271.0,125.51,126.68,125.09,125.97,34271.0
2023-07-03 10:00:00,125.95,126.22,125.16,125.4,56812.0,125.95,126.22,125.16,125.4,56812.0
2023-07-03 10:30:00,125.41,125.72,125.29,125.54,42765.0,125.41,125.72,125.29,125.54,42765.0
2023-07-03 11:00:00,125.47,125.96,125.38,125.83,45565.0,125.47,125.96,125.38,125.83,45565.0
2023-07-03 11:30:00,125.85,126.36,125.74,126.31,27385.0,125.85,126.36,125.74,126.31,27385.0
2023-07-03 12:00:00,126.39,126.69,126.26,126.42,22500.0,126.39,126.69,126.26,126.42,22500.0
2023-07-03 12:30:00,126.41,126.78,126.33,126.33,46658.0,126.41,126.78,126.33,126.33,46658.0
2023-07-05 09:30:00,125.73,126.34,125.48,126.06,86162.0,125.73,126.34,125.48,126.06,86162.0
2023-07-05 10:00:00,126.09,126.67,125.89,126.43,48237.0,126.09,126.67,125.89,126.43,48237.0
2023-07-05 10:30:00,126.44,126.62,126.1,126.28,36265.0,126.44,126.62,126.1,126.28,36265.0
2023-07-05 11:00:00,126.27,126.5,126.16,126.25,27874.0,126.27,126.5,126.16,126.25,27874.0
2023-07-05 11:30:00,126.2,126.52,126.19,126.41,11190.0,126.2,126.52,126.19,126.41,11190.0
2023-07-05 12:00:00,126.4,126.66,126.27,126.66,18139.0,126.4,126.66,126.27,126.66,18139.0
2023-07-05 12:30:00,126.69,126.71,126.49,126.62,20826.0,126.69,126.71,126.49,126.62,20826.0
2023-07-05 13:00:00,126.61,126.76,126.61,126.66,20981.0,126.61,126.76,126.61,126.66,20981.0
2023-07-05 13:30:00,126.62,126.75,126.42,126.59,34847.0,126.62,126.75,126.42,126.59,34847.0
2023-07-05 14:00:00,126.66,126.71,126.2,126.37,29388.0,126.66,126.71,126.2,126.37,29388.0
2023-07-05 14:30:00,126.4,126.5,125.99,126.11,67808.0,126.4,126.5,125.99,126.11,67808.0
2023-07-05 15:00:00,126.19,126.51,126.04,126.06,46688.0,126.19,126.51,126.04,126.06,46688.0
2023-07-05 15:30:00,126.07,126.1,125.69,125.76,163857.0,126.07,126.1,125.69,125.76,163857.0
2023-07-06 09:30:00,124.57,124.85,123.72,124.66,82262.0,124.57,124.85,123.72,124.66,82262.0
2023-07-06 10:00:00,124.67,124.73,124.07,124.45,38143.0,124.67,124.73,124.07,124.45,38143.0
2023-07-06 10:30:00,124.62,124.96,124.37,124.67,21329.0,124.62,124.96,124.37,124.67,21329.0
2023-07-06 11:00:00,124.67,125.02,124.65,125.0,24910.0,124.67,125.02,124.65,125.0,24910.0
2023-07-06 11:30:00,125.0,125.06,124.9,124.94,29789.0,125.0,125.06,124.9,124.94,29789.0
2023-07-06 12:00:00,124.93,125.53,124.93,125.5,17999.0,124.93,125.53,124.93,125.5,17999.0
2023-07-06 12:30:00,125.5,125.59,125.29,125.51,25805.0,125.5,125.59,125.29,125.51,25805.0
2023-07-06 13:00:00,125.47,125.75,125.22,125.4,34725.0,125.47,125.75,125.22,125.4,34725.0
2023-07-06 13:30:00,125.39,125.6,125.3,125.45,11722.0,125.39,125.6,125.3,125.45,11722.0
2023-07-06 14:00:00,125.48,125.51,125.22,125.38,11037.0,125.48,125.51,125.22,125.38,11037.0
2023-07-06 14:30:00,125.34,125.62,125.33,125.62,16422.0,125.34,125.62,125.33,125.62,16422.0
2023-07-06 15:00:00,125.57,125.59,125.43,125.48,19187.0,125.57,125.59,125.43,125.48,19187.0
2023-07-06 15:30:00,125.52,125.56,125.29,125.38,66863.0,125.52,125.56,125.29,125.38,66863.0
2023-07-07 09:30:00,125.16,125.71,124.69,125.61,34592.0,125.16,125.71,124.69,125.61,34592.0
2023-07-07 10:00:00,125.52,125.72,125.29,125.53,19442.0,125.52,125.72,125.29,125.53,19442.0
2023-07-07 10:30:00,125.51,125.51,125.21,125.32,11568.0,125.51,125.51,125.21,125.32,11568.0
2023-07-07 11:00:00,125.35,125.85,125.3,125.68,18650.0,125.35,125.85,125.3,125.68,18650.0
2023-07-07 11:30:00,125.66,125.82,125.53,125.69,23996.0,125.66,125.82,125.53,125.69,23996.0
2023-07-07 12:00:00,125.78,125.96,125.64,125.88,63458.0,125.78,125.96,125.64,125.88,63458.0
2023-07-07 12:30:00,125.92,126.31,125.9,126.02,16684.0,125.92,126.31,125.9,126.02,16684.0
2023-07-07 13:00:00,126.0,126.06,125.84,125.92,13150.0,126.0,126.06,125.84,125.92,13150.0
2023-07-07 13:30:00,125.92,126.07,125.7,125.71,14189.0,125.92,126.07,125.7,125.71,14189.0
2023-07-07 14:00:00,125.73,125.73,125.55,125.72,13490.0,125.73,125.73,125.55,125.72,13490.0
2023-07-07 14:30:00,125.73,125.73,125.51,125.56,14502.0,125.73,125.73,125.51,125.56,14502.0
2023-07-07 15:00:00,125.56,125.7,125.35,125.37,35788.0,125.56,125.7,125.35,125.37,35788.0
2023-07-07 15:30:00,125.37,125.46,124.84,125.03,59265.0,125.37,125.46,124.84,125.03,59265.0
2023-07-10 09:30:00,124.8,125.71,123.69,124.37,49339.0,124.8,125.71,123.69,124.37,49339.0
2023-07-10 10:00:00,124.31,124.88,124.3,124.49,51146.0,124.31,124.88,124.3,124.49,51146.0
2023-07-10 10:30:00,124.48,124.55,123.42,123.55,53804.0,124.48,124.55,123.42,123.55,53804.0
2023-07-10 11:00:00,123.51,124.14,122.85,124.08,74234.0,123.51,124.14,122.85,124.08,74234.0
2023-07-10 11:30:00,124.08,124.21,123.61,123.83,90708.0,124.08,124.21,123.61,123.83,90708.0
2023-07-10 12:00:00,123.83,123.92,123.55,123.74,33280.0,123.83,123.92,123.55,123.74,33280.0
2023-07-10 12:30:00,123.74,124.15,123.69,123.71,45657.0,123.74,124.15,123.69,123.71,45657.0
2023-07-10 13:00:00,123.76,124.39,123.76,124.34,18777.0,123.76,124.39,123.76,124.34,18777.0
2023-07-10 13:30:00,124.38,124.51,123.89,124.02,56554.0,124.38,124.51,123.89,124.02,56554.0
2023-07-10 14:00:00,123.98,124.18,123.81,124.18,39004.0,123.98,124.18,123.81,124.18,39004.0
2023-07-10 14:30:00,124.22,124.4,124.0,124.4,29009.0,124.22,124.4,124.0,124.4,29009.0
2023-07-10 15:00:00,124.4,124.7,124.36,124.64,20483.0,124.4,124.7,124.36,124.64,20483.0
2023-07-10 15:30:00,124.64,124.7,124.41,124.56,91648.0,124.64,124.7,124.41,124.56,91648.0
2023-07-11 09:30:00,124.44,126.0,124.41,125.97,99926.0,124.44,126.0,124.41,125.97,99926.0
2023-07-11 10:00:00,126.01,126.3,125.61,126.03,29232.0,126.01,126.3,125.61,126.03,29232.0
2023-07-11 10:30:00,126.05,126.64,126.03,126.56,25462.0,126.05,126.64,126.03,126.56,25462.0
2023-07-11 11:00:00,126.55,126.95,126.36,126.88,47406.0,126.55,126.95,126.36,126.88,47406.0
2023-07-11 11:30:00,126.84,127.7,126.74,127.61,29081.0,126.84,127.7,126.74,127.61,29081.0
2023-07-11 12:00:00,127.65,127.9,127.07,127.29,25490.0,127.65,127.9,127.07,127.29,25490.0
2023-07-11 12:30:00,127.32,127.6,127.32,127.57,45611.0,127.32,127.6,127.32,127.57,45611.0
2023-07-11 13:00:00,127.61,127.61,127.33,127.48,29605.0,127.61,127.61,127.33,127.48,29605.0
2023-07-11 13:30:00,127.46,127.68,127.44,127.57,24010.0,127.46,127.68,127.44,127.57,24010.0
2023-07-11 14:00:00,127.54,127.57,126.69,127.12,29294.0,127.54,127.57,126.69,127.12,29294.0
2023-07-11 14:30:00,127.16,127.21,126.88,127.1,36583.0,127.16,127.21,126.88,127.1,36583.0
2023-07-11 15:00:00,127.1,127.3,126.99,127.3,38569.0,127.1,127.3,126.99,127.3,38569.0
2023-07-11 15:30:00,127.3,127.93,127.26,127.81,116490.0,127.3,127.93,127.26,127.81,116490.0
2023-07-12 09:30:00,128.48,128.48,126.92,127.22,72147.0,128.48,128.48,126.92,127.22,72147.0
2023-07-12 10:00:00,127.17,127.21,126.35,126.48,58811.0,127.17,127.21,126.35,126.48,58811.0
2023-07-12 10:30:00,126.43,126.61,126.08,126.3,48214.0,126.43,126.61,126.08,126.3,48214.0
2023-07-12 11:00:00,126.29,126.54,125.97,126.13,54059.0,126.29,126.54,125.97,126.13,54059.0
2023-07-12 11:30:00,126.12,126.26,125.32,125.5,53400.0,126.12,126.26,125.32,125.5,53400.0
2023-07-12 12:00:00,125.49,126.07,125.49,126.04,37353.0,125.49,126.07,125.49,126.04,37353.0
2023-07-12 12:30:00,126.0,126.18,125.5,126.13,106172.0,126.0,126.18,125.5,126.13,106172.0
2023-07-12 13:00:00,126.03,126.75,126.03,126.55,36698.0,126.03,126.75,126.03,126.55,36698.0
2023-07-12 13:30:00,126.54,126.86,126.46,126.5,33595.0,126.54,126.86,126.46,126.5,33595.0
2023-07-12 14:00:00,126.54,126.75,126.39,126.7,53009.0,126.54,126.75,126.39,126.7,53009.0
2023-07-12 14:30:00,126.71,126.94,126.6,126.8,46897.0,126.71,126.94,126.6,126.8,46897.0
2023-07-12 15:00:00,126.8,126.84,126.05,126.17,77842.0,126.8,126.84,126.05,126.17,77842.0
2023-07-12 15:30:00,126.17,126.64,126.0,126.21,293549.0,126.17,126.64,126.0,126.21,293549.0
2023-07-13 09:30:00,127.26,127.68,126.48,127.04,73087.0,127.26,127.68,126.48,127.04,73087.0
2023-07-13 10:00:00,127.04,128.5,127.01,128.5,47748.0,127.04,128.5,127.01,128.5,47748.0
2023-07-13 10:30:00,128.56,128.71,127.97,128.25,22213.0,128.56,128.71,127.97,128.25,22213.0
2023-07-13 11:00:00,128.25,128.39,127.9,128.22,30694.0,128.25,128.39,127.9,128.22,30694.0
2023-07-13 11:30:00,128.24,128.31,127.59,127.72,30400.0,128.24,128.31,127.59,127.72,30400.0
2023-07-13 12:00:00,127.74,127.76,127.43,127.64,25183.0,127.74,127.76,127.43,127.64,25183.0
2023-07-13 12:30:00,127.61,127.75,127.39,127.39,30979.0,127.61,127.75,127.39,127.39,30979.0
2023-07-13 13:00:00,127.32,127.66,127.3,127.58,28588.0,127.32,127.66,127.3,127.58,28588.0
2023-07-13 13:30:00,127.58,127.83,127.45,127.53,27806.0,127.58,127.83,127.45,127.53,27806.0
2023-07-13 14:00:00,127.53,127.54,127.22,127.24,26849.0,127.53,127.54,127.22,127.24,26849.0
2023-07-13 14:30:00,127.28,127.73,127.28,127.6,24065.0,127.28,127.73,127.28,127.6,24065.0
2023-07-13 15:00:00,127.6,127.87,127.57,127.84,30995.0,127.6,127.87,127.57,127.84,30995.0
2023-07-13 15:30:00,127.83,127.83,127.27,127.57,124963.0,127.83,127.83,127.27,127.57,124963.0
2023-07-14 09:30:00,127.6,127.95,127.33,127.76,24097.0,127.6,127.95,127.33,127.76,24097.0
2023-07-14 10:00:00,127.7,127.7,127.05,127.32,25885.0,127.7,127.7,127.05,127.32,25885.0
2023-07-14 10:30:00,127.3,127.36,126.27,126.71,19051.0,127.3,127.36,126.27,126.71,19051.0
2023-07-14 11:00:00,126.65,126.7,126.29,126.48,25382.0,126.65,126.7,126.29,126.48,25382.0
2023-07-14 11:30:00,126.43,126.49,126.15,126.19,29898.0,126.43,126.49,126.15,126.19,29898.0
2023-07-14 12:00:00,126.21,126.29,125.91,126.02,33104.0,126.21,126.29,125.91,126.02,33104.0
2023-07-14 12:30:00,126.04,126.21,125.91,126.12,96876.0,126.04,126.21,125.91,126.12,96876.0
2023-07-14 13:00:00,126.16,126.27,125.86,125.95,33877.0,126.16,126.27,125.86,125.95,33877.0
2023-07-14 13:30:00,125.92,125.96,125.61,125.69,58534.0,125.92,125.96,125.61,125.69,58534.0
2023-07-14 14:00:00,125.71,125.96,125.41,125.46,51003.0,125.71,125.96,125.41,125.46,51003.0
2023-07-14 14:30:00,125.47,125.63,125.3,125.35,96222.0,125.47,125.63,125.3,125.35,96222.0
2023-07-14 15:00:00,125.37,125.5,125.1,125.23,89109.0,125.37,125.5,125.1,125.23,89109.0
2023-07-14 15:30:00,125.23,125.56,125.17,125.53,185021.0,125.23,125.56,125.17,125.53,185021.0
2023-07-17 09:30:00,124.97,126.76,124.82,126.56,46135.0,124.97,126.76,124.82,126.56,46135.0
2023-07-17 10:00:00,126.68,126.69,126.21,126.5,25977.0,126.68,126.69,126.21,126.5,25977.0
2023-07-17 10:30:00,126.51,126.98,126.49,126.77,27523.0,126.51,126.98,126.49,126.77,27523.0
2023-07-17 11:00:00,126.76,126.97,126.52,126.67,37115.0,126.76,126.97,126.52,126.67,37115.0
2023-07-17 11:30:00,126.62,126.85,126.62,126.75,20988.0,126.62,126.85,126.62,126.75,20988.0
2023-07-17 12:00:00,126.79,126.87,126.56,126.62,10893.0,126.79,126.87,126.56,126.62,10893.0
2023-07-17 12:30:00,126.64,126.91,126.62,126.9,9978.0,126.64,126.91,126.62,126.9,9978.0
2023-07-17 13:00:00,126.86,126.86,126.5,126.52,16201.0,126.86,126.86,126.5,126.52,16201.0
2023-07-17 13:30:00,126.53,126.81,126.45,126.78,15664.0,126.53,126.81,126.45,126.78,15664.0
2023-07-17 14:00:00,126.78,127.05,126.76,127.05,18919.0,126.78,127.05,126.76,127.05,18919.0
2023-07-17 14:30:00,127.06,127.11,126.91,127.09,25546.0,127.06,127.11,126.91,127.09,25546.0
2023-07-17 15:00:00,127.05,127.54,127.05,127.45,24399.0,127.05,127.54,127.05,127.45,24399.0
2023-07-17 15:30:00,127.49,127.68,127.15,127.31,110309.0,127.49,127.68,127.15,127.31,110309.0
2023-07-18 09:30:00,127.67,127.97,126.82,126.97,69957.0,127.67,127.97,126.82,126.97,69957.0
2023-07-18 10:00:00,127.06,128.51,127.06,128.5,48351.0,127.06,128.51,127.06,128.5,48351.0
2023-07-18 10:30:00,128.47,128.59,128.2,128.36,29680.0,128.47,128.59,128.2,128.36,29680.0
2023-07-18 11:00:00,128.44,128.67,127.94,127.97,24885.0,128.44,128.67,127.94,127.97,24885.0
2023-07-18 11:30:00,127.94,128.25,127.76,127.76,19504.0,127.94,128.25,127.76,127.76,19504.0
2023-07-18 12:00:00,127.73,127.74,127.41,127.74,13060.0,127.73,127.74,127.41,127.74,13060.0
2023-07-18 12:30:00,127.77,127.77,127.09,127.37,14389.0,127.77,127.77,127.09,127.37,14389.0
2023-07-18 13:00:00,127.39,127.43,127.1,127.21,18061.0,127.39,127.43,127.1,127.21,18061.0
2023-07-18 13:30:00,127.22,127.26,126.74,127.2,41777.0,127.22,127.26,126.74,127.2,41777.0
2023-07-18 14:00:00,127.2,127.4,127.09,127.36,33333.0,127.2,127.4,127.09,127.36,33333.0
2023-07-18 14:30:00,127.44,127.75,127.4,127.63,13980.0,127.44,127.75,127.4,127.63,13980.0
2023-07-18 15:00:00,127.59,127.8,127.53,127.71,65064.0,127.59,127.8,127.53,127.71,65064.0
2023-07-18 15:30:00,127.72,127.97,127.58,127.91,77405.0,127.72,127.97,127.58,127.91,77405.0
2023-07-19 09:30:00,128.77,129.81,128.29,128.36,48064.0,128.77,129.81,128.29,128.36,48064.0
2023-07-19 10:00:00,128.35,128.82,128.24,128.34,21878.0,128.35,128.82,128.24,128.34,21878.0
2023-07-19 10:30:00,128.25,128.36,127.1,127.68,25395.0,128.25,128.36,127.1,127.68,25395.0
2023-07-19 11:00:00,127.73,128.01,127.35,127.72,48952.0,127.73,128.01,127.35,127.72,48952.0
2023-07-19 11:30:00,127.72,127.79,127.35,127.53,22082.0,127.72,127.79,127.35,127.53,22082.0
2023-07-19 12:00:00,127.54,127.56,127.06,127.2,21428.0,127.54,127.56,127.06,127.2,21428.0
2023-07-19 12:30:00,127.18,127.3,126.88,127.08,33200.0,127.18,127.3,126.88,127.08,33200.0
2023-07-19 13:00:00,127.13,127.27,127.07,127.23,18084.0,127.13,127.27,127.07,127.23,18084.0
2023-07-19 13:30:00,127.15,127.92,127.1,127.92,47991.0,127.15,127.92,127.1,127.92,47991.0
2023-07-19 14:00:00,127.96,128.09,127.51,127.51,22924.0,127.96,128.09,127.51,127.51,22924.0
2023-07-19 14:30:00,127.51,127.71,127.34,127.71,31156.0,127.51,127.71,127.34,127.71,31156.0
2023-07-19 15:00:00,127.72,127.87,127.46,127.62,54290.0,127.72,127.87,127.46,127.62,54290.0
2023-07-19 15:30:00,127.59,127.6,127.23,127.33,84284.0,127.59,127.6,127.23,127.33,84284.0
2023-07-20 09:30:00,127.42,128.11,127.42,127.63,46328.0,127.42,128.11,127.42,127.63,46328.0
2023-07-20 10:00:00,127.65,128.96,127.6,128.87,73041.0,127.65,128.96,127.6,128.87,73041.0
2023-07-20 10:30:00,128.79,129.35,128.29,129.22,62751.0,128.79,129.35,128.29,129.22,62751.0
2023-07-20 11:00:00,129.2,129.24,128.82,129.06,38693.0,129.2,129.24,128.82,129.06,38693.0
2023-07-20 11:30:00,129.06,129.28,128.99,129.09,23649.0,129.06,129.28,128.99,129.09,23649.0
2023-07-20 12:00:00,129.17,129.17,128.68,128.71,15486.0,129.17,129.17,128.68,128.71,15486.0
2023-07-20 12:30:00,128.68,128.78,128.44,128.53,18875.0,128.68,128.78,128.44,128.53,18875.0
2023-07-20 13:00:00,128.5,128.61,128.27,128.44,21306.0,128.5,128.61,128.27,128.44,21306.0
2023-07-20 13:30:00,128.44,128.51,128.09,128.15,25604.0,128.44,128.51,128.09,128.15,25604.0
2023-07-20 14:00:00,128.12,128.41,128.04,128.05,28791.0,128.12,128.41,128.04,128.05,28791.0
2023-07-20 14:30:00,128.08,128.37,128.05,128.07,76265.0,128.08,128.37,128.05,128.07,76265.0
2023-07-20 15:00:00,128.04,128.22,127.89,128.16,59925.0,128.04,128.22,127.89,128.16,59925.0
2023-07-20 15:30:00,128.18,128.42,127.96,128.36,149704.0,128.18,128.42,127.96,128.36,149704.0
2023-07-21 09:30:00,129.73,130.77,129.35,129.44,69476.0,129.73,130.77,129.35,129.44,69476.0
2023-07-21 10:00:00,129.4,129.82,129.05,129.57,32580.0,129.4,129.82,129.05,129.57,32580.0
2023-07-21 10:30:00,129.62,129.68,129.22,129.34,31303.0,129.62,129.68,129.22,129.34,31303.0
2023-07-21 11:00:00,129.38,129.41,129.01,129.03,27088.0,129.38,129.41,129.01,129.03,27088.0
2023-07-21 11:30:00,129.03,129.19,128.96,129.06,19992.0,129.03,129.19,128.96,129.06,19992.0
2023-07-21 12:00:00,129.08,129.1,128.75,128.83,21398.0,129.08,129.1,128.75,128.83,21398.0
2023-07-21 12:30:00,128.78,129.22,128.73,129.19,21553.0,128.78,129.22,128.73,129.19,21553.0
2023-07-21 13:00:00,129.14,129.44,129.03,129.03,24255.0,129.14,129.44,129.03,129.03,24255.0
2023-07-21 13:30:00,129.07,129.11,128.43,128.53,22038.0,129.07,129.11,128.43,128.53,22038.0
2023-07-21 14:00:00,128.53,128.76,128.36,128.49,31410.0,128.53,128.76,128.36,128.49,31410.0
2023-07-21 14:30:00,128.47,128.75,128.33,128.39,72320.0,128.47,128.75,128.33,128.39,72320.0
2023-07-21 15:00:00,128.44,128.87,128.38,128.73,60445.0,128.44,128.87,128.38,128.73,60445.0
2023-07-21 15:30:00,128.74,128.78,128.36,128.49,100246.0,128.74,128.78,128.36,128.49,100246.0
2023-07-24 09:30:00,128.51,129.3,127.97,128.76,41405.0,128.51,129.3,127.97,128.76,41405.0
2023-07-24 10:00:00,128.68,129.19,128.55,128.99,29833.0,128.68,129.19,128.55,128.99,29833.0
2023-07-24 10:30:00,129.03,129.14,128.48,128.49,36447.0,129.03,129.14,128.48,128.49,36447.0
2023-07-24 11:00:00,128.49,128.54,128.17,128.4,38029.0,128.49,128.54,128.17,128.4,38029.0
2023-07-24 11:30:00,128.38,128.53,128.15,128.52,23435.0,128.38,128.53,128.15,128.52,23435.0
2023-07-24 12:00:00,128.54,128.55,128.21,128.44,21077.0,128.54,128.55,128.21,128.44,21077.0
2023-07-24 12:30:00,128.42,128.51,128.05,128.05,26242.0,128.42,128.51,128.05,128.05,26242.0
2023-07-24 13:00:00,128.01,128.26,127.94,128.16,22033.0,128.01,128.26,127.94,128.16,22033.0
2023-07-24 13:30:00,128.18,128.2,127.94,127.98,17834.0,128.18,128.2,127.94,127.98,17834.0
2023-07-24 14:00:00,127.94,127.97,127.72,127.75,20502.0,127.94,127.97,127.72,127.75,20502.0
2023-07-24 14:30:00,127.75,127.83,127.53,127.62,17666.0,127.75,127.83,127.53,127.62,17666.0
2023-07-24 15:00:00,127.67,127.91,127.57,127.61,33701.0,127.67,127.91,127.57,127.61,33701.0
2023-07-24 15:30:00,127.6,127.67,127.11,127.23,107138.0,127.6,127.67,127.11,127.23,107138.0
2023-07-25 09:30:00,126.33,128.23,126.27,128.19,33696.0,126.33,128.23,126.27,128.19,33696.0
2023-07-25 10:00:00,128.05,128.54,127.91,128.03,18307.0,128.05,128.54,127.91,128.03,18307.0
2023-07-25 10:30:00,127.98,128.44,127.81,128.19,44929.0,127.98,128.44,127.81,128.19,44929.0
2023-07-25 11:00:00,128.17,128.67,128.09,128.31,28811.0,128.17,128.67,128.09,128.31,28811.0
2023-07-25 11:30:00,128.28,128.65,128.21,128.5,23571.0,128.28,128.65,128.21,128.5,23571.0
2023-07-25 12:00:00,128.44,128.64,128.35,128.63,17433.0,128.44,128.64,128.35,128.63,17433.0
2023-07-25 12:30:00,128.53,128.74,128.4,128.68,31056.0,128.53,128.74,128.4,128.68,31056.0
2023-07-25 13:00:00,128.69,128.78,128.41,128.65,15418.0,128.69,128.78,128.41,128.65,15418.0
2023-07-25 13:30:00,128.66,128.86,128.59,128.72,18566.0,128.66,128.86,128.59,128.72,18566.0
2023-07-25 14:00:00,128.74,128.95,128.55,128.64,21419.0,128.74,128.95,128.55,128.64,21419.0
2023-07-25 14:30:00,128.67,128.79,128.56,128.56,29298.0,128.67,128.79,128.56,128.56,29298.0
2023-07-25 15:00:00,128.58,128.86,128.54,128.71,29093.0,128.58,128.86,128.54,128.71,29093.0
2023-07-25 15:30:00,128.71,129.0,128.54,128.73,132550.0,128.71,129.0,128.54,128.73,132550.0
2023-07-26 09:30:00,131.2,131.62,126.14,128.06,130606.0,131.2,131.62,126.14,128.06,130606.0
2023-07-26 10:00:00,127.73,131.03,127.73,131.03,58317.0,127.73,131.03,127.73,131.03,58317.0
2023-07-26 10:30:00,131.0,131.97,130.92,131.78,92063.0,131.0,131.97,130.92,131.78,92063.0
2023-07-26 11:00:00,131.55,131.67,130.71,131.36,98901.0,131.55,131.67,130.71,131.36,98901.0
2023-07-26 11:30:00,131.32,131.87,131.06,131.51,75732.0,131.32,131.87,131.06,131.51,75732.0
2023-07-26 12:00:00,131.51,131.91,131.01,131.69,38918.0,131.51,131.91,131.01,131.69,38918.0
2023-07-26 12:30:00,131.73,131.82,131.2,131.62,22774.0,131.73,131.82,131.2,131.62,22774.0
2023-07-26 13:00:00,131.62,132.3,131.6,132.25,33456.0,131.62,132.3,131.6,132.25,33456.0
2023-07-26 13:30:00,132.22,132.22,131.53,131.8,31622.0,132.22,132.22,131.53,131.8,31622.0
2023-07-26 14:00:00,131.77,132.09,131.52,131.56,39651.0,131.77,132.09,131.52,131.56,39651.0
2023-07-26 14:30:00,131.56,131.63,131.01,131.07,59634.0,131.56,131.63,131.01,131.07,59634.0
2023-07-26 15:00:00,131.14,131.75,130.75,131.69,54744.0,131.14,131.75,130.75,131.69,54744.0
2023-07-26 15:30:00,131.72,132.25,131.51,132.15,181888.0,131.72,132.25,131.51,132.15,181888.0
2023-07-27 09:30:00,132.2,132.77,131.79,132.55,37112.0,132.2,132.77,131.79,132.55,37112.0
2023-07-27 10:00:00,132.59,132.95,132.16,132.18,44455.0,132.59,132.95,132.16,132.18,44455.0
2023-07-27 10:30:00,132.17,132.37,131.34,131.74,48693.0,132.17,132.37,131.34,131.74,48693.0
2023-07-27 11:00:00,131.84,132.37,131.54,132.27,43018.0,131.84,132.37,131.54,132.27,43018.0
2023-07-27 11:30:00,132.37,132.85,132.06,132.82,32586.0,132.37,132.85,132.06,132.82,32586.0
2023-07-27 12:00:00,132.81,132.91,132.35,132.53,12640.0,132.81,132.91,132.35,132.53,12640.0
2023-07-27 12:30:00,132.53,133.02,132.38,132.9,18429.0,132.53,133.02,132.38,132.9,18429.0
2023-07-27 13:00:00,133.0,133.0,132.35,132.41,13010.0,133.0,133.0,132.35,132.41,13010.0
2023-07-27 13:30:00,132.39,132.6,132.3,132.58,16669.0,132.39,132.6,132.3,132.58,16669.0
2023-07-27 14:00:00,132.57,132.74,132.28,132.31,20348.0,132.57,132.74,132.28,132.31,20348.0
2023-07-27 14:30:00,132.33,132.38,131.92,131.96,25000.0,132.33,132.38,131.92,131.96,25000.0
2023-07-27 15:00:00,131.94,131.95,131.56,131.61,29110.0,131.94,131.95,131.56,131.61,29110.0
2023-07-27 15:30:00,131.63,131.92,131.25,131.79,135317.0,131.63,131.92,131.25,131.79,135317.0
2023-07-28 09:30:00,132.13,132.16,130.99,131.46,32426.0,132.13,132.16,130.99,131.46,32426.0
2023-07-28 10:00:00,131.41,131.78,131.19,131.35,29205.0,131.41,131.78,131.19,131.35,29205.0
2023-07-28 10:30:00,131.36,131.47,130.72,130.95,26000.0,131.36,131.47,130.72,130.95,26000.0
2023-07-28 11:00:00,130.98,131.26,130.59,131.09,30531.0,130.98,131.26,130.59,131.09,30531.0
2023-07-28 11:30:00,131.11,131.37,130.72,131.37,9398.0,131.11,131.37,130.72,131.37,9398.0
2023-07-28 12:00:00,131.39,131.5,131.27,131.33,27374.0,131.39,131.5,131.27,131.33,27374.0
2023-07-28 12:30:00,131.35,131.64,130.95,131.01,18666.0,131.35,131.64,130.95,131.01,18666.0
2023-07-28 13:00:00,130.98,131.2,130.92,131.16,10668.0,130.98,131.2,130.92,131.16,10668.0
2023-07-28 13:30:00,131.13,131.13,130.61,131.09,26592.0,131.13,131.13,130.61,131.09,26592.0
2023-07-28 14:00:00,131.12,131.18,130.72,130.76,9401.0,131.12,131.18,130.72,130.76,9401.0
2023-07-28 14:30:00,130.78,131.19,130.78,131.08,17890.0,130.78,131.19,130.78,131.08,17890.0
2023-07-28 15:00:00,131.1,131.3,131.05,131.07,18483.0,131.1,131.3,131.05,131.07,18483.0
2023-07-28 15:30:00,131.07,131.19,130.75,130.88,87177.0,131.07,131.19,130.75,130.88,87177.0
2023-07-31 09:30:00,130.94,131.59,130.87,131.25,26593.0,130.94,131.59,130.87,131.25,26593.0
2023-07-31 10:00:00,131.34,131.35,130.66,131.1,22397.0,131.34,131.35,130.66,131.1,22397.0
2023-07-31 10:30:00,131.12,131.12,130.85,131.02,17339.0,131.12,131.12,130.85,131.02,17339.0
2023-07-31 11:00:00,131.05,131.38,130.98,131.38,26053.0,131.05,131.38,130.98,131.38,26053.0
2023-07-31 11:30:00,131.4,131.59,131.11,131.46,15128.0,131.4,131.59,131.11,131.46,15128.0
2023-07-31 12:00:00,131.48,131.49,131.21,131.25,12970.0,131.48,131.49,131.21,131.25,12970.0
2023-07-31 12:30:00,131.32,131.53,131.14,131.47,19040.0,131.32,131.53,131.14,131.47,19040.0
2023-07-31 13:00:00,131.47,131.67,131.42,131.44,15210.0,131.47,131.67,131.42,131.44,15210.0
2023-07-31 13:30:00,131.47,131.75,131.47,131.53,14292.0,131.47,131.75,131.47,131.53,14292.0
2023-07-31 14:00:00,131.55,131.7,131.55,131.7,12913.0,131.55,131.7,131.55,131.7,12913.0
2023-07-31 14:30:00,131.73,132.02,131.7,132.02,23272.0,131.73,132.02,131.7,132.02,23272.0
2023-07-31 15:00:00,132.02,132.23,131.98,132.05,36216.0,132.02,132.23,131.98,132.05,36216.0
2023-07-31 15:30:00,132.02,132.28,132.0,132.26,94514.0,132.02,132.28,132.0,132.26,94514.0
2023-08-01 09:30:00,131.91,132.08,131.34,131.73,45834.0,131.91,132.08,131.34,131.73,45834.0
2023-08-01 10:00:00,131.67,131.82,131.23,131.5,12825.0,131.67,131.82,131.23,131.5,12825.0
2023-08-01 10:30:00,131.55,131.93,131.53,131.68,13742.0,131.55,131.93,131.53,131.68,13742.0
2023-08-01 11:00:00,131.65,131.76,131.19,131.34,29173.0,131.65,131.76,131.19,131.34,29173.0
2023-08-01 11:30:00,131.39,131.5,131.22,131.32,16334.0,131.39,131.5,131.22,131.32,16334.0
2023-08-01 12:00:00,131.33,131.36,131.02,131.09,17533.0,131.33,131.36,131.02,131.09,17533.0
2023-08-01 12:30:00,131.06,131.18,130.85,130.89,11244.0,131.06,131.18,130.85,130.89,11244.0
2023-08-01 13:00:00,130.83,131.08,130.8,131.03,14862.0,130.83,131.08,130.8,131.03,14862.0
2023-08-01 13:30:00,131.01,131.46,130.95,131.46,22033.0,131.01,131.46,130.95,131.46,22033.0
2023-08-01 14:00:00,131.5,131.93,131.48,131.87,23695.0,131.5,131.93,131.48,131.87,23695.0
2023-08-01 14:30:00,131.87,132.18,131.86,132.12,30437.0,131.87,132.18,131.86,132.12,30437.0
2023-08-01 15:00:00,132.12,132.39,131.99,132.17,57309.0,132.12,132.39,131.99,132.17,57309.0
2023-08-01 15:30:00,132.18,132.41,131.99,132.3,155682.0,132.18,132.41,131.99,132.3,155682.0
2023-08-02 09:30:00,131.7,132.09,131.2,131.51,29945.0,131.7,132.09,131.2,131.51,29945.0
2023-08-02 10:00:00,131.56,131.57,130.8,131.22,27183.0,131.56,131.57,130.8,131.22,27183.0
2023-08-02 10:30:00,131.21,131.28,130.43,130.71,34484.0,131.21,131.28,130.43,130.71,34484.0
2023-08-02 11:00:00,130.75,131.49,130.75,131.38,26671.0,130.75,131.49,130.75,131.38,26671.0
2023-08-02 11:30:00,131.35,131.71,131.24,131.52,27982.0,131.35,131.71,131.24,131.52,27982.0
2023-08-02 12:00:00,131.41,131.48,130.73,131.0,21205.0,131.41,131.48,130.73,131.0,21205.0
2023-08-02 12:30:00,131.06,131.31,130.99,131.23,17063.0,131.06,131.31,130.99,131.23,17063.0
2023-08-02 13:00:00,131.27,131.52,131.26,131.37,10425.0,131.27,131.52,131.26,131.37,10425.0
2023-08-02 13:30:00,131.34,131.6,131.02,131.25,17667.0,131.34,131.6,131.02,131.25,17667.0
2023-08-02 14:00:00,131.25,131.56,131.18,131.22,19634.0,131.25,131.56,131.18,131.22,19634.0
2023-08-02 14:30:00,131.21,131.23,130.95,131.06,20567.0,131.21,131.23,130.95,131.06,20567.0
2023-08-02 15:00:00,131.07,131.13,130.8,130.97,45377.0,131.07,131.13,130.8,130.97,45377.0
2023-08-02 15:30:00,130.99,131.02,130.74,130.82,96326.0,130.99,131.02,130.74,130.82,96326.0
2023-08-03 09:30:00,130.59,130.89,130.2,130.59,29365.0,130.59,130.89,130.2,130.59,29365.0
2023-08-03 10:00:00,130.62,131.68,130.62,131.63,42593.0,130.62,131.68,130.62,131.63,42593.0
2023-08-03 10:30:00,131.62,132.06,131.35,132.01,71703.0,131.62,132.06,131.35,132.01,71703.0
2023-08-03 11:00:00,132.05,132.14,131.54,132.03,24956.0,132.05,132.14,131.54,132.03,24956.0
2023-08-03 11:30:00,132.09,132.28,131.93,132.03,23546.0,132.09,132.28,131.93,132.03,23546.0
2023-08-03 12:00:00,132.04,132.07,131.76,132.01,14600.0,132.04,132.07,131.76,132.01,14600.0
2023-08-03 12:30:00,132.0,132.16,131.86,132.03,17762.0,132.0,132.16,131.86,132.03,17762.0
2023-08-03 13:00:00,132.02,132.16,131.95,132.0,20522.0,132.02,132.16,131.95,132.0,20522.0
2023-08-03 13:30:00,131.96,132.04,131.76,131.8,13191.0,131.96,132.04,131.76,131.8,13191.0
2023-08-03 14:00:00,131.73,131.93,131.69,131.78,17405.0,131.73,131.93,131.69,131.78,17405.0
2023-08-03 14:30:00,131.82,131.97,131.68,131.89,22422.0,131.82,131.97,131.68,131.89,22422.0
2023-08-03 15:00:00,131.89,131.91,131.69,131.78,25047.0,131.89,131.91,131.69,131.78,25047.0
2023-08-03 15:30:00,131.79,132.02,131.48,131.97,68905.0,131.79,132.02,131.48,131.97,68905.0
2023-08-04 09:30:00,132.16,132.16,128.63,128.85,108973.0,132.16,132.16,128.63,128.85,108973.0
2023-08-04 10:00:00,128.85,128.86,127.27,127.48,90866.0,128.85,128.86,127.27,127.48,90866.0
2023-08-04 10:30:00,127.46,128.12,126.99,127.04,49541.0,127.46,128.12,126.99,127.04,49541.0
2023-08-04 11:00:00,127.12,127.56,126.92,127.35,46090.0,127.12,127.56,126.92,127.35,46090.0
2023-08-04 11:30:00,127.35,127.93,127.28,127.74,35049.0,127.35,127.93,127.28,127.74,35049.0
2023-08-04 12:00:00,127.73,128.22,127.71,128.19,21478.0,127.73,128.22,127.71,128.19,21478.0
2023-08-04 12:30:00,128.21,128.23,127.86,128.01,18181.0,128.21,128.23,127.86,128.01,18181.0
2023-08-04 13:00:00,127.99,128.06,127.64,127.84,18940.0,127.99,128.06,127.64,127.84,18940.0
2023-08-04 13:30:00,127.89,128.17,127.82,127.87,17427.0,127.89,128.17,127.82,127.87,17427.0
2023-08-04 14:00:00,127.83,127.83,127.46,127.65,21123.0,127.83,127.83,127.46,127.65,21123.0
2023-08-04 14:30:00,127.61,127.74,127.3,127.72,26967.0,127.61,127.74,127.3,127.72,26967.0
2023-08-04 15:00:00,127.69,127.87,127.52,127.65,62442.0,127.69,127.87,127.52,127.65,62442.0
2023-08-04 15:30:00,127.65,127.67,127.1,127.18,167108.0,127.65,127.67,127.1,127.18,167108.0
2023-08-07 09:30:00,127.75,127.75,126.28,126.61,43612.0,127.75,127.75,126.28,126.61,43612.0
2023-08-07 10:00:00,126.52,126.81,126.09,126.65,59491.0,126.52,126.81,126.09,126.65,59491.0
2023-08-07 10:30:00,126.71,126.71,126.1,126.45,32783.0,126.71,126.71,126.1,126.45,32783.0
2023-08-07 11:00:00,126.41,126.42,125.87,126.03,44010.0,126.41,126.42,125.87,126.03,44010.0
2023-08-07 11:30:00,125.99,126.18,125.86,125.98,30380.0,125.99,126.18,125.86,125.98,30380.0
2023-08-07 12:00:00,126.04,126.45,125.72,126.23,53259.0,126.04,126.45,125.72,126.23,53259.0
2023-08-07 12:30:00,126.26,126.34,125.97,126.17,31608.0,126.26,126.34,125.97,126.17,31608.0
2023-08-07 13:00:00,126.16,126.53,126.07,126.32,37037.0,126.16,126.53,126.07,126.32,37037.0
2023-08-07 13:30:00,126.31,126.69,126.28,126.51,23343.0,126.31,126.69,126.28,126.51,23343.0
2023-08-07 14:00:00,126.51,126.59,126.27,126.36,29668.0,126.51,126.59,126.27,126.36,29668.0
2023-08-07 14:30:00,126.42,126.47,126.04,126.23,42614.0,126.42,126.47,126.04,126.23,42614.0
2023-08-07 15:00:00,126.25,126.57,126.19,126.5,41872.0,126.25,126.57,126.19,126.5,41872.0
2023-08-07 15:30:00,126.55,126.83,126.47,126.76,130512.0,126.55,126.83,126.47,126.76,130512.0
2023-08-08 09:30:00,126.75,127.4,126.57,126.77,30234.0,126.75,127.4,126.57,126.77,30234.0
2023-08-08 10:00:00,126.81,127.29,126.59,126.98,33038.0,126.81,127.29,126.59,126.98,33038.0
2023-08-08 10:30:00,127.02,127.07,126.48,126.52,15586.0,127.02,127.07,126.48,126.52,15586.0
2023-08-08 11:00:00,126.59,127.36,126.56,127.36,32722.0,126.59,127.36,126.56,127.36,32722.0
2023-08-08 11:30:00,127.41,127.68,127.22,127.68,27291.0,127.41,127.68,127.22,127.68,27291.0
2023-08-08 12:00:00,127.68,127.74,127.2,127.26,20125.0,127.68,127.74,127.2,127.26,20125.0
2023-08-08 12:30:00,127.2,127.32,127.07,127.08,11750.0,127.2,127.32,127.07,127.08,11750.0
2023-08-08 13:00:00,126.98,127.2,126.89,127.04,11243.0,126.98,127.2,126.89,127.04,11243.0
2023-08-08 13:30:00,127.09,127.37,127.01,127.25,19566.0,127.09,127.37,127.01,127.25,19566.0
2023-08-08 14:00:00,127.25,127.38,127.11,127.21,24703.0,127.25,127.38,127.11,127.21,24703.0
2023-08-08 14:30:00,127.19,127.3,126.98,127.15,35347.0,127.19,127.3,126.98,127.15,35347.0
2023-08-08 15:00:00,127.15,127.17,126.74,126.81,50814.0,127.15,127.17,126.74,126.81,50814.0
2023-08-08 15:30:00,126.79,126.81,126.08,126.47,133995.0,126.79,126.81,126.08,126.47,133995.0
2023-08-09 09:30:00,126.46,126.92,125.91,126.07,19806.0,126.46,126.92,125.91,126.07,19806.0
2023-08-09 10:00:00,126.17,126.77,126.12,126.69,19419.0,126.17,126.77,126.12,126.69,19419.0
2023-08-09 10:30:00,126.7,126.75,125.92,126.0,26952.0,126.7,126.75,125.92,126.0,26952.0
2023-08-09 11:00:00,126.0,126.15,125.81,125.98,28919.0,126.0,126.15,125.81,125.98,28919.0
2023-08-09 11:30:00,125.95,126.22,125.68,125.75,23808.0,125.95,126.22,125.68,125.75,23808.0
2023-08-09 12:00:00,125.74,126.13,125.74,126.06,9863.0,125.74,126.13,125.74,126.06,9863.0
2023-08-09 12:30:00,126.07,126.11,125.71,125.71,19621.0,126.07,126.11,125.71,125.71,19621.0
2023-08-09 13:00:00,125.73,126.22,125.73,126.02,15495.0,125.73,126.22,125.73,126.02,15495.0
2023-08-09 13:30:00,126.09,126.25,126.06,126.18,23095.0,126.09,126.25,126.06,126.18,23095.0
2023-08-09 14:00:00,126.16,126.85,126.08,126.8,53759.0,126.16,126.85,126.08,126.8,53759.0
2023-08-09 14:30:00,126.98,127.03,126.78,126.92,17378.0,126.98,127.03,126.78,126.92,17378.0
2023-08-09 15:00:00,126.95,127.2,126.78,126.98,25819.0,126.95,127.2,126.78,126.98,25819.0
2023-08-09 15:30:00,126.96,126.98,126.19,126.38,62286.0,126.96,126.98,126.19,126.38,62286.0
2023-08-10 09:30:00,128.56,129.02,128.05,128.99,33041.0,128.56,129.02,128.05,128.99,33041.0
2023-08-10 10:00:00,129.08,129.36,128.98,129.17,31183.0,129.08,129.36,128.98,129.17,31183.0
2023-08-10 10:30:00,129.17,129.58,129.17,129.46,26744.0,129.17,129.58,129.17,129.46,26744.0
2023-08-10 11:00:00,129.45,129.53,129.08,129.53,27110.0,129.45,129.53,129.08,129.53,27110.0
2023-08-10 11:30:00,129.52,130.42,129.44,130.42,42621.0,129.52,130.42,129.44,130.42,42621.0
2023-08-10 12:00:00,130.38,131.39,130.38,131.26,52260.0,130.38,131.39,130.38,131.26,52260.0
2023-08-10 12:30:00,131.25,131.71,131.25,131.37,41435.0,131.25,131.71,131.25,131.37,41435.0
2023-08-10 13:00:00,131.39,131.55,130.55,130.8,22333.0,131.39,131.55,130.55,130.8,22333.0
2023-08-10 13:30:00,130.78,130.78,129.8,130.14,32279.0,130.78,130.78,129.8,130.14,32279.0
2023-08-10 14:00:00,130.21,130.73,130.14,130.58,26257.0,130.21,130.73,130.14,130.58,26257.0
2023-08-10 14:30:00,130.61,130.81,130.45,130.81,26677.0,130.61,130.81,130.45,130.81,26677.0
2023-08-10 15:00:00,130.8,130.92,130.43,130.55,34969.0,130.8,130.92,130.43,130.55,34969.0
2023-08-10 15:30:00,130.55,130.7,130.02,130.04,82023.0,130.55,130.7,130.02,130.04,82023.0
2023-08-11 09:30:00,129.68,130.31,129.44,130.22,18427.0,129.68,130.31,129.44,130.22,18427.0
2023-08-11 10:00:00,130.45,131.44,130.28,131.44,40510.0,130.45,131.44,130.28,131.44,40510.0
2023-08-11 10:30:00,131.41,131.55,130.92,130.93,24855.0,131.41,131.55,130.92,130.93,24855.0
2023-08-11 11:00:00,130.95,131.18,130.81,130.81,22616.0,130.95,131.18,130.81,130.81,22616.0
2023-08-11 11:30:00,130.86,130.92,130.58,130.78,25741.0,130.86,130.92,130.58,130.78,25741.0
2023-08-11 12:00:00,130.82,131.04,130.51,130.74,18058.0,130.82,131.04,130.51,130.74,18058.0
2023-08-11 12:30:00,130.72,130.98,130.68,130.98,61763.0,130.72,130.98,130.68,130.98,61763.0
2023-08-11 13:00:00,130.98,131.39,130.95,131.31,25228.0,130.98,131.39,130.95,131.31,25228.0
2023-08-11 13:30:00,131.34,131.44,131.15,131.24,17862.0,131.34,131.44,131.15,131.24,17862.0
2023-08-11 14:00:00,131.23,131.35,131.08,131.31,15320.0,131.23,131.35,131.08,131.31,15320.0
2023-08-11 14:30:00,131.34,131.44,131.21,131.28,16808.0,131.34,131.44,131.21,131.28,16808.0
2023-08-11 15:00:00,131.25,131.25,130.57,130.84,21331.0,131.25,131.25,130.57,130.84,21331.0
2023-08-11 15:30:00,130.79,130.94,130.5,130.78,85244.0,130.79,130.94,130.5,130.78,85244.0
2023-08-14 09:30:00,130.9,131.14,130.03,130.18,36596.0,130.9,131.14,130.03,130.18,36596.0
2023-08-14 10:00:00,130.17,131.26,130.17,131.15,24265.0,130.17,131.26,130.17,131.15,24265.0
2023-08-14 10:30:00,131.1,131.5,131.01,131.47,15312.0,131.1,131.5,131.01,131.47,15312.0
2023-08-14 11:00:00,131.48,131.54,131.14,131.4,23641.0,131.48,131.54,131.14,131.4,23641.0
2023-08-14 11:30:00,131.4,131.4,131.02,131.17,13759.0,131.4,131.4,131.02,131.17,13759.0
2023-08-14 12:00:00,131.12,131.22,130.86,130.9,12077.0,131.12,131.22,130.86,130.9,12077.0
2023-08-14 12:30:00,130.9,130.94,130.63,130.69,13831.0,130.9,130.94,130.63,130.69,13831.0
2023-08-14 13:00:00,130.67,130.75,130.41,130.53,16237.0,130.67,130.75,130.41,130.53,16237.0
2023-08-14 13:30:00,130.53,130.54,130.12,130.21,15326.0,130.53,130.54,130.12,130.21,15326.0
2023-08-14 14:00:00,130.2,130.22,129.99,130.13,17762.0,130.2,130.22,129.99,130.13,17762.0
2023-08-14 14:30:00,130.17,130.37,129.96,130.11,22748.0,130.17,130.37,129.96,130.11,22748.0
2023-08-14 15:00:00,130.05,130.41,130.05,130.26,10932.0,130.05,130.41,130.05,130.26,10932.0
2023-08-14 15:30:00,130.25,130.32,130.07,130.21,48305.0,130.25,130.32,130.07,130.21,48305.0
2023-08-15 09:30:00,129.54,130.69,129.54,130.43,11169.0,129.54,130.69,129.54,130.43,11169.0
2023-08-15 10:00:00,130.36,130.57,130.22,130.24,11632.0,130.36,130.57,130.22,130.24,11632.0
2023-08-15 10:30:00,130.18,130.26,130.03,130.04,11865.0,130.18,130.26,130.03,130.04,11865.0
2023-08-15 11:00:00,130.03,130.25,129.99,130.13,13435.0,130.03,130.25,129.99,130.13,13435.0
2023-08-15 11:30:00,130.07,130.23,130.05,130.21,12587.0,130.07,130.23,130.05,130.21,12587.0
2023-08-15 12:00:00,130.26,130.38,130.02,130.09,12331.0,130.26,130.38,130.02,130.09,12331.0
2023-08-15 12:30:00,130.06,130.11,129.93,130.02,14010.0,130.06,130.11,129.93,130.02,14010.0
2023-08-15 13:00:00,129.99,130.09,129.82,130.04,8655.0,129.99,130.09,129.82,130.04,8655.0
2023-08-15 13:30:00,130.01,130.01,129.5,129.6,14649.0,130.01,130.01,129.5,129.6,14649.0
2023-08-15 14:00:00,129.58,129.58,129.07,129.17,10420.0,129.58,129.58,129.07,129.17,10420.0
2023-08-15 14:30:00,129.15,129.37,128.99,129.37,16699.0,129.15,129.37,128.99,129.37,16699.0
2023-08-15 15:00:00,129.39,129.39,128.85,128.87,26466.0,129.39,129.39,128.85,128.87,26466.0
2023-08-15 15:30:00,128.86,128.86,128.38,128.58,73911.0,128.86,128.86,128.38,128.58,73911.0
2023-08-16 09:30:00,128.54,129.98,128.54,129.92,23277.0,128.54,129.98,128.54,129.92,23277.0
2023-08-16 10:00:00,129.92,130.04,129.43,129.75,14799.0,129.92,130.04,129.43,129.75,14799.0
2023-08-16 10:30:00,129.72,130.33,129.6,130.26,14802.0,129.72,130.33,129.6,130.26,14802.0
2023-08-16 11:00:00,130.32,130.32,130.04,130.06,14728.0,130.32,130.32,130.04,130.06,14728.0
2023-08-16 11:30:00,130.02,130.62,130.01,130.47,71388.0,130.02,130.62,130.01,130.47,71388.0
2023-08-16 12:00:00,130.47,131.16,130.28,131.16,98787.0,130.47,131.16,130.28,131.16,98787.0
2023-08-16 12:30:00,131.15,131.57,131.06,131.51,82979.0,131.15,131.57,131.06,131.51,82979.0
2023-08-16 13:00:00,131.49,132.05,131.49,131.95,76963.0,131.49,132.05,131.49,131.95,76963.0
2023-08-16 13:30:00,131.95,132.16,131.51,132.1,98021.0,131.95,132.16,131.51,132.1,98021.0
2023-08-16 14:00:00,132.06,132.39,131.66,132.33,65213.0,132.06,132.39,131.66,132.33,65213.0
2023-08-16 14:30:00,132.29,132.79,132.2,132.49,81438.0,132.29,132.79,132.2,132.49,81438.0
2023-08-16 15:00:00,132.46,132.48,131.73,131.95,134733.0,132.46,132.48,131.73,131.95,134733.0
2023-08-16 15:30:00,131.88,131.88,130.44,130.61,153030.0,131.88,131.88,130.44,130.61,153030.0
2023-08-17 09:30:00,130.63,131.54,130.48,130.6,45942.0,130.63,131.54,130.48,130.6,45942.0
2023-08-17 10:00:00,130.51,131.17,130.5,130.92,36518.0,130.51,131.17,130.5,130.92,36518.0
2023-08-17 10:30:00,130.94,130.94,130.51,130.84,29765.0,130.94,130.94,130.51,130.84,29765.0
2023-08-17 11:00:00,130.88,130.95,130.29,130.87,24590.0,130.88,130.95,130.29,130.87,24590.0
2023-08-17 11:30:00,130.81,131.41,130.55,131.41,44429.0,130.81,131.41,130.55,131.41,44429.0
2023-08-17 12:00:00,131.46,132.26,131.18,132.13,69267.0,131.46,132.26,131.18,132.13,69267.0
2023-08-17 12:30:00,132.1,132.48,131.92,132.28,52764.0,132.1,132.48,131.92,132.28,52764.0
2023-08-17 13:00:00,132.28,132.61,132.12,132.27,68297.0,132.28,132.61,132.12,132.27,68297.0
2023-08-17 13:30:00,132.22,132.26,131.91,132.24,58486.0,132.22,132.26,131.91,132.24,58486.0
2023-08-17 14:00:00,132.27,132.63,132.21,132.52,61645.0,132.27,132.63,132.21,132.52,61645.0
2023-08-17 14:30:00,132.5,132.68,131.88,132.45,75845.0,132.5,132.68,131.88,132.45,75845.0
2023-08-17 15:00:00,132.43,132.94,131.77,132.11,89361.0,132.43,132.94,131.77,132.11,89361.0
2023-08-17 15:30:00,132.17,132.18,131.54,131.92,111430.0,132.17,132.18,131.54,131.92,111430.0
2023-08-18 09:30:00,131.41,131.97,131.15,131.57,17440.0,131.41,131.97,131.15,131.57,17440.0
2023-08-18 10:00:00,131.55,131.55,130.55,130.87,26967.0,131.55,131.55,130.55,130.87,26967.0
2023-08-18 10:30:00,130.91,131.19,130.6,130.76,18889.0,130.91,131.19,130.6,130.76,18889.0
2023-08-18 11:00:00,130.82,131.31,130.82,131.28,20924.0,130.82,131.31,130.82,131.28,20924.0
2023-08-18 11:30:00,131.2,131.78,130.97,131.77,15704.0,131.2,131.78,130.97,131.77,15704.0
2023-08-18 12:00:00,131.78,131.82,131.45,131.49,14787.0,131.78,131.82,131.45,131.49,14787.0
2023-08-18 12:30:00,131.47,131.66,131.21,131.5,10017.0,131.47,131.66,131.21,131.5,10017.0
2023-08-18 13:00:00,131.52,131.74,131.39,131.53,16111.0,131.52,131.74,131.39,131.53,16111.0
2023-08-18 13:30:00,131.55,132.05,131.5,131.8,39161.0,131.55,132.05,131.5,131.8,39161.0
2023-08-18 14:00:00,131.8,131.98,131.43,131.63,22286.0,131.8,131.98,131.43,131.63,22286.0
2023-08-18 14:30:00,131.66,132.04,131.6,131.91,18566.0,131.66,132.04,131.6,131.91,18566.0
2023-08-18 15:00:00,131.89,131.9,131.53,131.78,19859.0,131.89,131.9,131.53,131.78,19859.0
2023-08-18 15:30:00,131.79,131.85,131.43,131.66,74737.0,131.79,131.85,131.43,131.66,74737.0
2023-08-21 09:30:00,132.2,133.71,132.0,133.31,45583.0,132.2,133.71,132.0,133.31,45583.0
2023-08-21 10:00:00,133.18,133.76,133.03,133.13,17068.0,133.18,133.76,133.03,133.13,17068.0
2023-08-21 10:30:00,133.17,133.44,132.97,133.37,26884.0,133.17,133.44,132.97,133.37,26884.0
2023-08-21 11:00:00,133.38,133.58,132.91,133.0,18287.0,133.38,133.58,132.91,133.0,18287.0
2023-08-21 11:30:00,133.0,133.13,132.79,132.86,18640.0,133.0,133.13,132.79,132.86,18640.0
2023-08-21 12:00:00,132.86,133.04,132.44,133.03,13275.0,132.86,133.04,132.44,133.03,13275.0
2023-08-21 12:30:00,133.09,133.09,132.45,132.53,10657.0,133.09,133.09,132.45,132.53,10657.0
2023-08-21 13:00:00,132.53,132.89,132.43,132.69,22701.0,132.53,132.89,132.43,132.69,22701.0
2023-08-21 13:30:00,132.76,133.1,132.75,132.99,17266.0,132.76,133.1,132.75,132.99,17266.0
2023-08-21 14:00:00,132.99,133.03,132.56,132.64,11902.0,132.99,133.03,132.56,132.64,11902.0
2023-08-21 14:30:00,132.67,132.89,132.61,132.75,14388.0,132.67,132.89,132.61,132.75,14388.0
2023-08-21 15:00:00,132.76,132.77,132.3,132.43,36575.0,132.76,132.77,132.3,132.43,36575.0
2023-08-21 15:30:00,132.43,132.51,131.95,132.09,136274.0,132.43,132.51,131.95,132.09,136274.0
2023-08-22 09:30:00,132.38,132.55,131.18,132.12,32173.0,132.38,132.55,131.18,132.12,32173.0
2023-08-22 10:00:00,132.05,132.91,132.05,132.86,17652.0,132.05,132.91,132.05,132.86,17652.0
2023-08-22 10:30:00,132.86,133.39,132.66,133.39,19480.0,132.86,133.39,132.66,133.39,19480.0
2023-08-22 11:00:00,133.39,133.43,133.07,133.13,20933.0,133.39,133.43,133.07,133.13,20933.0
2023-08-22 11:30:00,133.22,133.22,132.78,132.83,17552.0,133.22,133.22,132.78,132.83,17552.0
2023-08-22 12:00:00,132.87,132.9,132.53,132.61,7467.0,132.87,132.9,132.53,132.61,7467.0
2023-08-22 12:30:00,132.69,132.95,132.63,132.73,10203.0,132.69,132.95,132.63,132.73,10203.0
2023-08-22 13:00:00,132.67,132.67,132.42,132.56,7506.0,132.67,132.67,132.42,132.56,7506.0
2023-08-22 13:30:00,132.54,132.55,132.41,132.43,8878.0,132.54,132.55,132.41,132.43,8878.0
2023-08-22 14:00:00,132.39,132.47,132.3,132.43,10691.0,132.39,132.47,132.3,132.43,10691.0
2023-08-22 14:30:00,132.44,132.44,132.02,132.19,23922.0,132.44,132.44,132.02,132.19,23922.0
2023-08-22 15:00:00,132.15,132.57,132.14,132.49,20451.0,132.15,132.57,132.14,132.49,20451.0
2023-08-22 15:30:00,132.47,132.47,132.1,132.32,58981.0,132.47,132.47,132.1,132.32,58981.0
2023-08-23 09:30:00,132.39,133.04,131.96,132.62,25334.0,132.39,133.04,131.96,132.62,25334.0
2023-08-23 10:00:00,132.69,132.69,131.88,132.2,9646.0,132.69,132.69,131.88,132.2,9646.0
2023-08-23 10:30:00,132.17,132.45,131.9,132.33,10471.0,132.17,132.45,131.9,132.33,10471.0
2023-08-23 11:00:00,132.37,132.76,132.29,132.62,11288.0,132.37,132.76,132.29,132.62,11288.0
2023-08-23 11:30:00,132.66,132.97,132.51,132.92,19907.0,132.66,132.97,132.51,132.92,19907.0
2023-08-23 12:00:00,132.84,133.07,132.69,133.07,7410.0,132.84,133.07,132.69,133.07,7410.0
2023-08-23 12:30:00,133.11,133.19,133.03,133.11,10109.0,133.11,133.19,133.03,133.11,10109.0
2023-08-23 13:00:00,133.15,133.35,133.14,133.3,9122.0,133.15,133.35,133.14,133.3,9122.0
2023-08-23 13:30:00,133.3,133.42,133.27,133.4,10030.0,133.3,133.42,133.27,133.4,10030.0
2023-08-23 14:00:00,133.39,133.39,133.25,133.3,10129.0,133.39,133.39,133.25,133.3,10129.0
2023-08-23 14:30:00,133.28,133.37,133.19,133.19,10508.0,133.28,133.37,133.19,133.19,10508.0
2023-08-23 15:00:00,133.16,133.57,133.04,133.52,15416.0,133.16,133.57,133.04,133.52,15416.0
2023-08-23 15:30:00,133.5,133.67,133.24,133.47,48383.0,133.5,133.67,133.24,133.47,48383.0
2023-08-24 09:30:00,133.8,133.94,132.51,133.15,17700.0,133.8,133.94,132.51,133.15,17700.0
2023-08-24 10:00:00,133.29,133.33,132.82,132.92,10525.0,133.29,133.33,132.82,132.92,10525.0
2023-08-24 10:30:00,132.92,133.11,132.66,132.72,9466.0,132.92,133.11,132.66,132.72,9466.0
2023-08-24 11:00:00,132.66,132.88,132.45,132.88,8577.0,132.66,132.88,132.45,132.88,8577.0
2023-08-24 11:30:00,132.87,132.96,132.45,132.45,18787.0,132.87,132.96,132.45,132.45,18787.0
2023-08-24 12:00:00,132.44,132.86,132.43,132.73,7966.0,132.44,132.86,132.43,132.73,7966.0
2023-08-24 12:30:00,132.78,132.9,132.53,132.53,7442.0,132.78,132.9,132.53,132.53,7442.0
2023-08-24 13:00:00,132.46,132.73,132.46,132.68,7615.0,132.46,132.73,132.46,132.68,7615.0
2023-08-24 13:30:00,132.71,132.71,132.37,132.49,11023.0,132.71,132.71,132.37,132.49,11023.0
2023-08-24 14:00:00,132.51,132.87,132.51,132.72,27120.0,132.51,132.87,132.51,132.72,27120.0
2023-08-24 14:30:00,132.72,132.82,132.46,132.72,18682.0,132.72,132.82,132.46,132.72,18682.0
2023-08-24 15:00:00,132.72,132.88,132.59,132.75,22874.0,132.72,132.88,132.59,132.75,22874.0
2023-08-24 15:30:00,132.77,132.86,131.93,131.94,45511.0,132.77,132.86,131.93,131.94,45511.0
2023-08-25 09:30:00,132.5,133.05,131.72,133.02,21720.0,132.5,133.05,131.72,133.02,21720.0
2023-08-25 10:00:00,133.41,133.43,132.67,132.84,7391.0,133.41,133.43,132.67,132.84,7391.0
2023-08-25 10:30:00,132.91,133.09,132.55,133.05,10396.0,132.91,133.09,132.55,133.05,10396.0
2023-08-25 11:00:00,133.11,134.06,133.07,133.92,26988.0,133.11,134.06,133.07,133.92,26988.0
2023-08-25 11:30:00,133.9,134.08,133.74,133.77,14665.0,133.9,134.08,133.74,133.77,14665.0
2023-08-25 12:00:00,133.77,134.12,133.77,134.01,44180.0,133.77,134.12,133.77,134.01,44180.0
2023-08-25 12:30:00,134.07,134.49,134.04,134.46,17948.0,134.07,134.49,134.04,134.46,17948.0
2023-08-25 13:00:00,134.47,134.69,134.34,134.59,23024.0,134.47,134.69,134.34,134.59,23024.0
2023-08-25 13:30:00,134.58,134.83,134.52,134.71,26321.0,134.58,134.83,134.52,134.71,26321.0
2023-08-25 14:00:00,134.74,135.14,134.74,134.98,31720.0,134.74,135.14,134.74,134.98,31720.0
2023-08-25 14:30:00,134.99,135.17,134.81,134.81,24314.0,134.99,135.17,134.81,134.81,24314.0
2023-08-25 15:00:00,134.83,134.89,134.69,134.75,24013.0,134.83,134.89,134.69,134.75,24013.0
2023-08-25 15:30:00,134.72,134.73,134.35,134.42,63990.0,134.72,134.73,134.35,134.42,63990.0
2023-08-28 09:30:00,134.45,134.97,132.15,133.58,67304.0,134.45,134.97,132.15,133.58,67304.0
2023-08-28 10:00:00,133.62,133.74,133.06,133.7,30450.0,133.62,133.74,133.06,133.7,30450.0
2023-08-28 10:30:00,133.66,133.76,133.47,133.72,27521.0,133.66,133.76,133.47,133.72,27521.0
2023-08-28 11:00:00,133.71,133.98,133.33,133.91,25063.0,133.71,133.98,133.33,133.91,25063.0
2023-08-28 11:30:00,133.91,134.1,133.61,133.75,15619.0,133.91,134.1,133.61,133.75,15619.0
2023-08-28 12:00:00,133.75,134.11,133.72,133.98,21813.0,133.75,134.11,133.72,133.98,21813.0
2023-08-28 12:30:00,134.04,134.34,134.03,134.25,12578.0,134.04,134.34,134.03,134.25,12578.0
2023-08-28 13:00:00,134.26,134.45,134.2,134.42,13870.0,134.26,134.45,134.2,134.42,13870.0
2023-08-28 13:30:00,134.42,134.45,133.97,134.17,18167.0,134.42,134.45,133.97,134.17,18167.0
2023-08-28 14:00:00,134.18,134.39,134.1,134.29,18301.0,134.18,134.39,134.1,134.29,18301.0
2023-08-28 14:30:00,134.28,134.48,134.01,134.12,21695.0,134.28,134.48,134.01,134.12,21695.0
2023-08-28 15:00:00,134.15,134.2,133.98,134.11,17806.0,134.15,134.2,133.98,134.11,17806.0
2023-08-28 15:30:00,134.08,134.08,133.64,133.72,41757.0,134.08,134.08,133.64,133.72,41757.0
2023-08-29 09:30:00,133.77,134.46,133.5,133.94,22810.0,133.77,134.46,133.5,133.94,22810.0
2023-08-29 10:00:00,134.15,134.31,133.65,133.84,32812.0,134.15,134.31,133.65,133.84,32812.0
2023-08-29 10:30:00,133.86,134.35,133.53,133.66,32174.0,133.86,134.35,133.53,133.66,32174.0
2023-08-29 11:00:00,133.69,133.99,133.62,133.83,16532.0,133.69,133.99,133.62,133.83,16532.0
2023-08-29 11:30:00,133.8,134.6,133.79,134.55,43413.0,133.8,134.6,133.79,134.55,43413.0
2023-08-29 12:00:00,134.53,134.65,134.28,134.64,16658.0,134.53,134.65,134.28,134.64,16658.0
2023-08-29 12:30:00,134.65,134.86,134.44,134.86,16300.0,134.65,134.86,134.44,134.86,16300.0
2023-08-29 13:00:00,134.86,135.02,134.82,134.94,15515.0,134.86,135.02,134.82,134.94,15515.0
2023-08-29 13:30:00,134.94,135.09,134.81,134.81,13255.0,134.94,135.09,134.81,134.81,13255.0
2023-08-29 14:00:00,134.82,134.93,134.77,134.93,9732.0,134.82,134.93,134.77,134.93,9732.0
2023-08-29 14:30:00,134.98,135.02,134.75,134.85,15122.0,134.98,135.02,134.75,134.85,15122.0
2023-08-29 15:00:00,134.91,135.03,134.74,134.75,19269.0,134.91,135.03,134.74,134.75,19269.0
2023-08-29 15:30:00,134.74,134.85,134.53,134.72,36841.0,134.74,134.85,134.53,134.72,36841.0
2023-08-30 09:30:00,134.63,135.27,134.57,134.82,26859.0,134.63,135.27,134.57,134.82,26859.0
2023-08-30 10:00:00,134.73,134.92,134.08,134.22,16778.0,134.73,134.92,134.08,134.22,16778.0
2023-08-30 10:30:00,134.24,134.67,134.24,134.67,22833.0,134.24,134.67,134.24,134.67,22833.0
2023-08-30 11:00:00,134.63,135.03,134.63,134.91,24453.0,134.63,135.03,134.63,134.91,24453.0
2023-08-30 11:30:00,134.83,135.26,134.81,135.14,12152.0,134.83,135.26,134.81,135.14,12152.0
2023-08-30 12:00:00,135.09,135.13,134.58,134.64,21772.0,135.09,135.13,134.58,134.64,21772.0
2023-08-30 12:30:00,134.6,134.94,134.44,134.52,57455.0,134.6,134.94,134.44,134.52,57455.0
2023-08-30 13:00:00,134.5,134.58,134.39,134.39,9125.0,134.5,134.58,134.39,134.39,9125.0
2023-08-30 13:30:00,134.36,134.52,134.14,134.5,16018.0,134.36,134.52,134.14,134.5,16018.0
2023-08-30 14:00:00,134.5,134.51,134.32,134.4,7477.0,134.5,134.51,134.32,134.4,7477.0
2023-08-30 14:30:00,134.36,134.57,134.35,134.52,11205.0,134.36,134.57,134.35,134.52,11205.0
2023-08-30 15:00:00,134.54,134.67,134.48,134.59,13666.0,134.54,134.67,134.48,134.59,13666.0
2023-08-30 15:30:00,134.53,134.54,134.16,134.19,42876.0,134.53,134.54,134.16,134.19,42876.0
2023-08-31 09:30:00,134.58,135.18,134.23,135.05,48454.0,134.58,135.18,134.23,135.05,48454.0
2023-08-31 10:00:00,135.07,135.3,134.76,135.22,35644.0,135.07,135.3,134.76,135.22,35644.0
2023-08-31 10:30:00,135.21,135.55,135.05,135.55,16050.0,135.21,135.55,135.05,135.55,16050.0
2023-08-31 11:00:00,135.56,135.68,135.39,135.47,13644.0,135.56,135.68,135.39,135.47,13644.0
2023-08-31 11:30:00,135.47,135.47,135.0,135.12,10472.0,135.47,135.47,135.0,135.12,10472.0
2023-08-31 12:00:00,135.13,135.33,134.97,135.25,17342.0,135.13,135.33,134.97,135.25,17342.0
2023-08-31 12:30:00,135.25,135.39,135.09,135.3,14462.0,135.25,135.39,135.09,135.3,14462.0
2023-08-31 13:00:00,135.28,135.33,134.96,134.96,19835.0,135.28,135.33,134.96,134.96,19835.0
2023-08-31 13:30:00,134.96,135.26,134.82,135.05,58685.0,134.96,135.26,134.82,135.05,58685.0
2023-08-31 14:00:00,135.02,135.02,134.73,134.73,13070.0,135.02,135.02,134.73,134.73,13070.0
2023-08-31 14:30:00,134.78,134.8,134.6,134.73,16491.0,134.78,134.8,134.6,134.73,16491.0
2023-08-31 15:00:00,134.76,134.81,134.68,134.75,25306.0,134.76,134.81,134.68,134.75,25306.0
2023-08-31 15:30:00,134.75,134.8,134.34,134.58,69018.0,134.75,134.8,134.34,134.58,69018.0
2023-09-01 09:30:00,134.78,135.39,134.18,134.54,19358.0,134.78,135.39,134.18,134.54,19358.0
2023-09-01 10:00:00,134.42,134.42,133.96,134.19,27477.0,134.42,134.42,133.96,134.19,27477.0
2023-09-01 10:30:00,134.18,134.19,133.73,134.01,23288.0,134.18,134.19,133.73,134.01,23288.0
2023-09-01 11:00:00,133.99,134.2,133.79,133.96,22693.0,133.99,134.2,133.79,133.96,22693.0
2023-09-01 11:30:00,133.92,133.96,133.48,133.48,14202.0,133.92,133.96,133.48,133.48,14202.0
2023-09-01 12:00:00,133.45,133.67,133.44,133.62,12497.0,133.45,133.67,133.44,133.62,12497.0
2023-09-01 12:30:00,133.64,133.99,133.62,133.89,14869.0,133.64,133.99,133.62,133.89,14869.0
2023-09-01 13:00:00,133.87,133.87,133.58,133.72,14957.0,133.87,133.87,133.58,133.72,14957.0
2023-09-01 13:30:00,133.72,133.72,133.43,133.66,20114.0,133.72,133.72,133.43,133.66,20114.0
2023-09-01 14:00:00,133.62,133.62,133.31,133.34,17931.0,133.62,133.62,133.31,133.34,17931.0
2023-09-01 14:30:00,133.34,133.42,133.07,133.08,47414.0,133.34,133.42,133.07,133.08,47414.0
2023-09-01 15:00:00,133.06,133.49,132.91,133.34,68402.0,133.06,133.49,132.91,133.34,68402.0
2023-09-01 15:30:00,133.34,133.43,133.07,133.12,96711.0,133.34,133.43,133.07,133.12,96711.0
2023-09-05 09:30:00,132.55,133.26,132.38,133.2,94341.0,132.55,133.26,132.38,133.2,94341.0
2023-09-05 10:00:00,133.4,133.4,132.9,133.24,57326.0,133.4,133.4,132.9,133.24,57326.0
2023-09-05 10:30:00,133.24,133.45,133.16,133.36,46927.0,133.24,133.45,133.16,133.36,46927.0
2023-09-05 11:00:00,133.34,133.66,133.34,133.62,36238.0,133.34,133.66,133.34,133.62,36238.0
2023-09-05 11:30:00,133.64,134.19,133.56,134.06,30207.0,133.64,134.19,133.56,134.06,30207.0
2023-09-05 12:00:00,134.04,134.16,134.0,134.09,35604.0,134.04,134.16,134.0,134.09,35604.0
2023-09-05 12:30:00,134.06,134.1,133.87,133.9,22656.0,134.06,134.1,133.87,133.9,22656.0
2023-09-05 13:00:00,133.92,134.1,133.92,134.06,22850.0,133.92,134.1,133.92,134.06,22850.0
2023-09-05 13:30:00,134.03,134.05,133.85,133.98,22035.0,134.03,134.05,133.85,133.98,22035.0
2023-09-05 14:00:00,134.0,134.1,133.91,134.09,23818.0,134.0,134.1,133.91,134.09,23818.0
2023-09-05 14:30:00,134.09,134.15,134.0,134.06,47852.0,134.09,134.15,134.0,134.06,47852.0
2023-09-05 15:00:00,134.08,134.08,133.82,133.97,52783.0,134.08,134.08,133.82,133.97,52783.0
2023-09-05 15:30:00,133.97,134.09,133.78,133.84,87791.0,133.97,134.09,133.78,133.84,87791.0
2023-09-06 09:30:00,133.9,134.94,133.9,134.71,14223.0,133.9,134.94,133.9,134.71,14223.0
2023-09-06 10:00:00,134.69,134.98,134.46,134.7,37505.0,134.69,134.98,134.46,134.7,37505.0
2023-09-06 10:30:00,134.76,135.07,134.7,134.84,15049.0,134.76,135.07,134.7,134.84,15049.0
2023-09-06 11:00:00,134.85,134.87,134.5,134.68,14518.0,134.85,134.87,134.5,134.68,14518.0
2023-09-06 11:30:00,134.73,134.78,134.58,134.77,8955.0,134.73,134.78,134.58,134.77,8955.0
2023-09-06 12:00:00,134.7,134.86,134.25,134.25,16559.0,134.7,134.86,134.25,134.25,16559.0
2023-09-06 12:30:00,134.25,134.27,133.62,133.8,22855.0,134.25,134.27,133.62,133.8,22855.0
2023-09-06 13:00:00,133.8,133.94,133.58,133.69,16297.0,133.8,133.94,133.58,133.69,16297.0
2023-09-06 13:30:00,133.64,133.79,133.44,133.55,17406.0,133.64,133.79,133.44,133.55,17406.0
2023-09-06 14:00:00,133.61,133.84,133.55,133.84,15293.0,133.61,133.84,133.55,133.84,15293.0
2023-09-06 14:30:00,133.86,134.19,133.84,134.0,19493.0,133.86,134.19,133.84,134.0,19493.0
2023-09-06 15:00:00,133.96,134.02,133.7,133.71,36360.0,133.96,134.02,133.7,133.71,36360.0
2023-09-06 15:30:00,133.78,134.05,133.62,133.82,59598.0,133.78,134.05,133.62,133.82,59598.0
2023-09-07 09:30:00,133.23,134.48,133.23,134.3,53335.0,133.23,134.48,133.23,134.3,53335.0
2023-09-07 10:00:00,134.27,134.47,133.97,133.99,27367.0,134.27,134.47,133.97,133.99,27367.0
2023-09-07 10:30:00,133.94,134.29,133.82,134.02,24666.0,133.94,134.29,133.82,134.02,24666.0
2023-09-07 11:00:00,134.07,134.63,134.04,134.58,46718.0,134.07,134.63,134.04,134.58,46718.0
2023-09-07 11:30:00,134.62,134.9,134.54,134.86,23832.0,134.62,134.9,134.54,134.86,23832.0
2023-09-07 12:00:00,134.87,135.4,134.85,135.39,25085.0,134.87,135.4,134.85,135.39,25085.0
2023-09-07 12:30:00,135.37,135.4,135.19,135.26,19516.0,135.37,135.4,135.19,135.26,19516.0
2023-09-07 13:00:00,135.27,135.56,135.25,135.56,14377.0,135.27,135.56,135.25,135.56,14377.0
2023-09-07 13:30:00,135.56,135.61,135.3,135.31,16119.0,135.56,135.61,135.3,135.31,16119.0
2023-09-07 14:00:00,135.27,135.43,135.09,135.26,18623.0,135.27,135.43,135.09,135.26,18623.0
2023-09-07 14:30:00,135.26,135.37,135.09,135.3,23332.0,135.26,135.37,135.09,135.3,23332.0
2023-09-07 15:00:00,135.31,135.33,134.9,135.03,40238.0,135.31,135.33,134.9,135.03,40238.0
2023-09-07 15:30:00,135.05,135.43,134.99,135.4,125344.0,135.05,135.43,134.99,135.4,125344.0
2023-09-08 09:30:00,135.69,135.82,135.15,135.18,33667.0,135.69,135.82,135.15,135.18,33667.0
2023-09-08 10:00:00,135.19,135.77,135.19,135.77,15705.0,135.19,135.77,135.19,135.77,15705.0
2023-09-08 10:30:00,135.74,135.78,135.41,135.56,12390.0,135.74,135.78,135.41,135.56,12390.0
2023-09-08 11:00:00,135.55,135.64,135.13,135.35,11168.0,135.55,135.64,135.13,135.35,11168.0
2023-09-08 11:30:00,135.34,135.39,134.98,135.07,12287.0,135.34,135.39,134.98,135.07,12287.0
2023-09-08 12:00:00,135.11,135.18,134.98,135.0,12319.0,135.11,135.18,134.98,135.0,12319.0
2023-09-08 12:30:00,134.98,135.15,134.84,135.07,26874.0,134.98,135.15,134.84,135.07,26874.0
2023-09-08 13:00:00,134.99,135.25,134.99,135.25,9031.0,134.99,135.25,134.99,135.25,9031.0
2023-09-08 13:30:00,135.19,135.48,135.18,135.42,9980.0,135.19,135.48,135.18,135.42,9980.0
2023-09-08 14:00:00,135.46,135.63,135.37,135.44,10320.0,135.46,135.63,135.37,135.44,10320.0
2023-09-08 14:30:00,135.45,135.59,135.43,135.44,13813.0,135.45,135.59,135.43,135.44,13813.0
2023-09-08 15:00:00,135.44,135.63,135.34,135.6,22103.0,135.44,135.63,135.34,135.6,22103.0
2023-09-08 15:30:00,135.57,135.87,135.54,135.61,91228.0,135.57,135.87,135.54,135.61,91228.0
2023-09-11 09:30:00,135.0,135.89,134.85,135.72,39094.0,135.0,135.89,134.85,135.72,39094.0
2023-09-11 10:00:00,135.77,135.92,135.37,135.65,16574.0,135.77,135.92,135.37,135.65,16574.0
2023-09-11 10:30:00,135.66,135.85,135.45,135.61,11410.0,135.66,135.85,135.45,135.61,11410.0
2023-09-11 11:00:00,135.64,136.0,135.61,135.92,15772.0,135.64,136.0,135.61,135.92,15772.0
2023-09-11 11:30:00,135.94,136.0,135.81,135.84,17360.0,135.94,136.0,135.81,135.84,17360.0
2023-09-11 12:00:00,135.86,135.92,135.74,135.9,14874.0,135.86,135.92,135.74,135.9,14874.0
2023-09-11 12:30:00,135.85,136.14,135.82,136.13,15471.0,135.85,136.14,135.82,136.13,15471.0
2023-09-11 13:00:00,136.13,136.45,136.11,136.42,36820.0,136.13,136.45,136.11,136.42,36820.0
2023-09-11 13:30:00,136.45,136.58,136.05,136.2,11050.0,136.45,136.58,136.05,136.2,11050.0
2023-09-11 14:00:00,136.2,136.29,136.08,136.28,9542.0,136.2,136.29,136.08,136.28,9542.0
2023-09-11 14:30:00,136.31,136.47,136.22,136.29,17942.0,136.31,136.47,136.22,136.29,17942.0
2023-09-11 15:00:00,136.28,136.31,136.04,136.28,17218.0,136.28,136.31,136.04,136.28,17218.0
2023-09-11 15:30:00,136.31,136.36,135.86,135.99,38295.0,136.31,136.36,135.86,135.99,38295.0
2023-09-12 09:30:00,135.19,135.32,134.48,135.09,21920.0,135.19,135.32,134.48,135.09,21920.0
2023-09-12 10:00:00,135.08,135.21,134.72,135.08,11078.0,135.08,135.21,134.72,135.08,11078.0
2023-09-12 10:30:00,135.08,135.22,134.34,134.34,31722.0,135.08,135.22,134.34,134.34,31722.0
2023-09-12 11:00:00,134.41,134.56,134.2,134.34,15012.0,134.41,134.56,134.2,134.34,15012.0
2023-09-12 11:30:00,134.31,134.38,133.85,134.0,17182.0,134.31,134.38,133.85,134.0,17182.0
2023-09-12 12:00:00,134.02,134.24,133.97,134.24,24243.0,134.02,134.24,133.97,134.24,24243.0
2023-09-12 12:30:00,134.24,134.31,133.81,133.81,12348.0,134.24,134.31,133.81,133.81,12348.0
2023-09-12 13:00:00,133.83,134.04,133.72,134.03,13962.0,133.83,134.04,133.72,134.03,13962.0
2023-09-12 13:30:00,134.06,134.06,133.45,133.76,20183.0,134.06,134.06,133.45,133.76,20183.0
2023-09-12 14:00:00,133.8,133.82,133.31,133.5,72989.0,133.8,133.82,133.31,133.5,72989.0
2023-09-12 14:30:00,133.49,133.95,133.44,133.72,21725.0,133.49,133.95,133.44,133.72,21725.0
2023-09-12 15:00:00,133.68,133.88,133.56,133.68,24902.0,133.68,133.88,133.56,133.68,24902.0
2023-09-12 15:30:00,133.68,133.95,133.53,133.66,91097.0,133.68,133.95,133.53,133.66,91097.0
2023-09-13 09:30:00,133.42,134.16,133.02,134.09,28410.0,133.42,134.16,133.02,134.09,28410.0
2023-09-13 10:00:00,134.09,134.15,133.7,133.96,12859.0,134.09,134.15,133.7,133.96,12859.0
2023-09-13 10:30:00,133.94,134.55,133.92,134.4,31881.0,133.94,134.55,133.92,134.4,31881.0
2023-09-13 11:00:00,134.41,134.94,134.36,134.58,21632.0,134.41,134.94,134.36,134.58,21632.0
2023-09-13 11:30:00,134.58,134.71,134.31,134.56,25872.0,134.58,134.71,134.31,134.56,25872.0
2023-09-13 12:00:00,134.52,134.57,134.35,134.4,23027.0,134.52,134.57,134.35,134.4,23027.0
2023-09-13 12:30:00,134.42,134.6,134.36,134.42,19141.0,134.42,134.6,134.36,134.42,19141.0
2023-09-13 13:00:00,134.42,134.53,134.37,134.47,16267.0,134.42,134.53,134.37,134.47,16267.0
2023-09-13 13:30:00,134.47,134.76,134.4,134.49,28919.0,134.47,134.76,134.4,134.49,28919.0
2023-09-13 14:00:00,134.54,134.66,134.4,134.54,25792.0,134.54,134.66,134.4,134.54,25792.0
2023-09-13 14:30:00,134.58,134.78,134.48,134.56,34870.0,134.58,134.78,134.48,134.56,34870.0
2023-09-13 15:00:00,134.59,134.6,134.38,134.52,31705.0,134.59,134.6,134.38,134.52,31705.0
2023-09-13 15:30:00,134.53,134.73,134.51,134.57,66228.0,134.53,134.73,134.51,134.57,66228.0
2023-09-14 09:30:00,134.72,135.23,134.45,135.22,15107.0,134.72,135.23,134.45,135.22,15107.0
2023-09-14 10:00:00,135.28,135.32,134.92,135.1,14632.0,135.28,135.32,134.92,135.1,14632.0
2023-09-14 10:30:00,135.08,135.7,135.07,135.68,13600.0,135.08,135.7,135.07,135.68,13600.0
2023-09-14 11:00:00,135.72,135.74,135.41,135.63,12277.0,135.72,135.74,135.41,135.63,12277.0
2023-09-14 11:30:00,135.56,135.57,135.07,135.37,7971.0,135.56,135.57,135.07,135.37,7971.0
2023-09-14 12:00:00,135.41,135.76,135.4,135.7,9615.0,135.41,135.76,135.4,135.7,9615.0
2023-09-14 12:30:00,135.7,135.75,135.56,135.62,8609.0,135.7,135.75,135.56,135.62,8609.0
2023-09-14 13:00:00,135.62,135.8,135.55,135.73,5810.0,135.62,135.8,135.55,135.73,5810.0
2023-09-14 13:30:00,135.74,136.03,135.74,136.0,16353.0,135.74,136.03,135.74,136.0,16353.0
2023-09-14 14:00:00,136.03,136.29,135.81,136.08,29077.0,136.03,136.29,135.81,136.08,29077.0
2023-09-14 14:30:00,136.08,136.51,136.04,136.41,25067.0,136.08,136.51,136.04,136.41,25067.0
2023-09-14 15:00:00,136.39,136.54,135.86,135.87,43107.0,136.39,136.54,135.86,135.87,43107.0
2023-09-14 15:30:00,135.84,136.27,135.72,135.79,89428.0,135.84,136.27,135.72,135.79,89428.0
2023-09-15 09:30:00,136.23,137.19,136.17,136.97,53916.0,136.23,137.19,136.17,136.97,53916.0
2023-09-15 10:00:00,137.08,137.09,136.74,136.79,37132.0,137.08,137.09,136.74,136.79,37132.0
2023-09-15 10:30:00,136.8,136.86,136.59,136.74,39331.0,136.8,136.86,136.59,136.74,39331.0
2023-09-15 11:00:00,136.72,136.76,136.12,136.59,43849.0,136.72,136.76,136.12,136.59,43849.0
2023-09-15 11:30:00,136.54,136.63,136.13,136.22,21493.0,136.54,136.63,136.13,136.22,21493.0
2023-09-15 12:00:00,136.25,136.4,135.96,135.99,16636.0,136.25,136.4,135.96,135.99,16636.0
2023-09-15 12:30:00,135.99,136.18,135.94,136.05,14805.0,135.99,136.18,135.94,136.05,14805.0
2023-09-15 13:00:00,136.08,136.14,135.55,135.66,18800.0,136.08,136.14,135.55,135.66,18800.0
2023-09-15 13:30:00,135.67,135.76,135.49,135.65,18148.0,135.67,135.76,135.49,135.65,18148.0
2023-09-15 14:00:00,135.64,135.65,135.32,135.34,13407.0,135.64,135.65,135.32,135.34,13407.0
2023-09-15 14:30:00,135.34,135.78,135.29,135.74,19420.0,135.34,135.78,135.29,135.74,19420.0
2023-09-15 15:00:00,135.7,135.85,135.66,135.75,21490.0,135.7,135.85,135.66,135.75,21490.0
2023-09-15 15:30:00,135.76,136.09,135.54,135.98,117078.0,135.76,136.09,135.54,135.98,117078.0
2023-09-18 09:30:00,136.11,136.94,135.91,136.82,15866.0,136.11,136.94,135.91,136.82,15866.0
2023-09-18 10:00:00,136.88,137.54,136.87,137.31,88907.0,136.88,137.54,136.87,137.31,88907.0
2023-09-18 10:30:00,137.39,137.39,136.24,136.33,27273.0,137.39,137.39,136.24,136.33,27273.0
2023-09-18 11:00:00,136.33,136.4,135.99,136.27,17214.0,136.33,136.4,135.99,136.27,17214.0
2023-09-18 11:30:00,136.27,136.48,136.03,136.48,5297.0,136.27,136.48,136.03,136.48,5297.0
2023-09-18 12:00:00,136.58,136.58,136.39,136.4,5314.0,136.58,136.58,136.39,136.4,5314.0
2023-09-18 12:30:00,136.39,136.51,136.22,136.28,7070.0,136.39,136.51,136.22,136.28,7070.0
2023-09-18 13:00:00,136.43,136.67,136.4,136.56,6495.0,136.43,136.67,136.4,136.56,6495.0
2023-09-18 13:30:00,136.6,136.88,136.57,136.74,13570.0,136.6,136.88,136.57,136.74,13570.0
2023-09-18 14:00:00,136.81,136.82,136.11,136.2,34754.0,136.81,136.82,136.11,136.2,34754.0
2023-09-18 14:30:00,136.17,136.3,135.68,135.77,13479.0,136.17,136.3,135.68,135.77,13479.0
2023-09-18 15:00:00,135.74,135.84,135.39,135.82,31223.0,135.74,135.84,135.39,135.82,31223.0
2023-09-18 15:30:00,135.84,136.05,135.19,135.54,115802.0,135.84,136.05,135.19,135.54,115802.0
2023-09-19 09:30:00,135.6,136.37,135.2,135.93,19000.0,135.6,136.37,135.2,135.93,19000.0
2023-09-19 10:00:00,136.05,136.05,135.34,135.76,6798.0,136.05,136.05,135.34,135.76,6798.0
2023-09-19 10:30:00,135.82,136.33,135.82,136.22,16533.0,135.82,136.33,135.82,136.22,16533.0
2023-09-19 11:00:00,136.22,136.93,136.19,136.86,24562.0,136.22,136.93,136.19,136.86,24562.0
2023-09-19 11:30:00,136.89,137.35,136.89,137.33,22200.0,136.89,137.35,136.89,137.33,22200.0
2023-09-19 12:00:00,137.33,137.4,137.01,137.28,14509.0,137.33,137.4,137.01,137.28,14509.0
2023-09-19 12:30:00,137.23,137.55,136.86,136.86,71088.0,137.23,137.55,136.86,136.86,71088.0
2023-09-19 13:00:00,136.9,137.18,136.68,137.15,39497.0,136.9,137.18,136.68,137.15,39497.0
2023-09-19 13:30:00,137.14,137.32,137.02,137.02,21099.0,137.14,137.32,137.02,137.02,21099.0
2023-09-19 14:00:00,137.14,137.38,137.01,137.1,42408.0,137.14,137.38,137.01,137.1,42408.0
2023-09-19 14:30:00,137.08,137.43,137.02,137.08,30382.0,137.08,137.43,137.02,137.08,30382.0
2023-09-19 15:00:00,137.08,137.39,137.05,137.39,31458.0,137.08,137.39,137.05,137.39,31458.0
2023-09-19 15:30:00,137.39,137.4,137.06,137.37,162712.0,137.39,137.4,137.06,137.37,162712.0
2023-09-20 09:30:00,137.66,137.85,137.28,137.49,11381.0,137.66,137.85,137.28,137.49,11381.0
2023-09-20 10:00:00,137.52,137.89,137.45,137.56,12289.0,137.52,137.89,137.45,137.56,12289.0
2023-09-20 10:30:00,137.47,137.82,137.26,137.38,12455.0,137.47,137.82,137.26,137.38,12455.0
2023-09-20 11:00:00,137.32,137.52,137.21,137.43,9125.0,137.32,137.52,137.21,137.43,9125.0
2023-09-20 11:30:00,137.42,137.67,137.41,137.55,19072.0,137.42,137.67,137.41,137.55,19072.0
2023-09-20 12:00:00,137.59,138.15,137.58,138.07,32967.0,137.59,138.15,137.58,138.07,32967.0
2023-09-20 12:30:00,138.02,138.2,137.88,138.2,9145.0,138.02,138.2,137.88,138.2,9145.0
2023-09-20 13:00:00,138.23,138.23,137.92,138.1,10655.0,138.23,138.23,137.92,138.1,10655.0
2023-09-20 13:30:00,138.06,138.38,137.93,138.27,18909.0,138.06,138.38,137.93,138.27,18909.0
2023-09-20 14:00:00,138.28,138.38,137.89,138.32,22001.0,138.28,138.38,137.89,138.32,22001.0
2023-09-20 14:30:00,138.37,138.6,138.29,138.43,30697.0,138.37,138.6,138.29,138.43,30697.0
2023-09-20 15:00:00,138.41,138.55,138.28,138.5,41582.0,138.41,138.55,138.28,138.5,41582.0
2023-09-20 15:30:00,138.5,138.52,137.38,137.48,57209.0,138.5,138.52,137.38,137.48,57209.0
2023-09-21 09:30:00,137.11,137.26,136.09,136.47,29696.0,137.11,137.26,136.09,136.47,29696.0
2023-09-21 10:00:00,136.44,136.65,136.09,136.16,23185.0,136.44,136.65,136.09,136.16,23185.0
2023-09-21 10:30:00,136.11,136.43,136.0,136.2,26161.0,136.11,136.43,136.0,136.2,26161.0
2023-09-21 11:00:00,136.14,136.47,136.08,136.28,26959.0,136.14,136.47,136.08,136.28,26959.0
2023-09-21 11:30:00,136.28,136.35,136.08,136.28,21276.0,136.28,136.35,136.08,136.28,21276.0
2023-09-21 12:00:00,136.26,136.28,135.92,136.09,24920.0,136.26,136.28,135.92,136.09,24920.0
2023-09-21 12:30:00,136.09,136.19,135.77,136.14,18687.0,136.09,136.19,135.77,136.14,18687.0
2023-09-21 13:00:00,136.13,136.36,136.1,136.22,15033.0,136.13,136.36,136.1,136.22,15033.0
2023-09-21 13:30:00,136.24,136.32,136.06,136.3,18596.0,136.24,136.32,136.06,136.3,18596.0
2023-09-21 14:00:00,136.3,136.45,136.15,136.27,18441.0,136.3,136.45,136.15,136.27,18441.0
2023-09-21 14:30:00,136.31,136.46,136.26,136.42,28719.0,136.31,136.46,136.26,136.42,28719.0
2023-09-21 15:00:00,136.42,136.59,136.38,136.53,25712.0,136.42,136.59,136.38,136.53,25712.0
2023-09-21 15:30:00,136.54,136.62,135.86,135.89,112359.0,136.54,136.62,135.86,135.89,112359.0
2023-09-22 09:30:00,136.07,137.38,135.92,137.11,16709.0,136.07,137.38,135.92,137.11,16709.0
2023-09-22 10:00:00,137.09,137.14,136.65,136.68,36472.0,137.09,137.14,136.65,136.68,36472.0
2023-09-22 10:30:00,136.68,137.0,136.51,137.0,20715.0,136.68,137.0,136.51,137.0,20715.0
2023-09-22 11:00:00,137.06,137.47,137.05,137.43,11863.0,137.06,137.47,137.05,137.43,11863.0
2023-09-22 11:30:00,137.45,137.52,137.05,137.11,15099.0,137.45,137.52,137.05,137.11,15099.0
2023-09-22 12:00:00,137.15,137.64,137.13,137.56,15670.0,137.15,137.64,137.13,137.56,15670.0
2023-09-22 12:30:00,137.55,137.61,137.26,137.58,20024.0,137.55,137.61,137.26,137.58,20024.0
2023-09-22 13:00:00,137.62,137.75,137.33,137.44,11810.0,137.62,137.75,137.33,137.44,11810.0
2023-09-22 13:30:00,137.44,137.48,137.18,137.28,11603.0,137.44,137.48,137.18,137.28,11603.0
2023-09-22 14:00:00,137.22,137.35,137.03,137.17,11236.0,137.22,137.35,137.03,137.17,11236.0
2023-09-22 14:30:00,137.03,137.31,136.97,137.25,13168.0,137.03,137.31,136.97,137.25,13168.0
2023-09-22 15:00:00,137.22,137.84,137.22,137.79,26011.0,137.22,137.84,137.22,137.79,26011.0
2023-09-22 15:30:00,137.81,137.88,137.25,137.44,109549.0,137.81,137.88,137.25,137.44,109549.0
2023-09-25 09:30:00,137.17,137.61,136.94,137.25,15632.0,137.17,137.61,136.94,137.25,15632.0
2023-09-25 10:00:00,137.35,137.44,137.1,137.18,10833.0,137.35,137.44,137.1,137.18,10833.0
2023-09-25 10:30:00,137.16,137.5,137.05,137.21,11278.0,137.16,137.5,137.05,137.21,11278.0
2023-09-25 11:00:00,137.16,137.28,137.1,137.21,12016.0,137.16,137.28,137.1,137.21,12016.0
2023-09-25 11:30:00,137.21,137.21,136.75,136.99,15395.0,137.21,137.21,136.75,136.99,15395.0
2023-09-25 12:00:00,136.94,137.15,136.94,137.12,11980.0,136.94,137.15,136.94,137.12,11980.0
2023-09-25 12:30:00,137.11,137.17,136.93,137.06,13311.0,137.11,137.17,136.93,137.06,13311.0
2023-09-25 13:00:00,137.06,137.45,136.98,137.3,11547.0,137.06,137.45,136.98,137.3,11547.0
2023-09-25 13:30:00,137.17,137.31,137.09,137.17,5525.0,137.17,137.31,137.09,137.17,5525.0
2023-09-25 14:00:00,137.17,137.21,136.92,137.06,31193.0,137.17,137.21,136.92,137.06,31193.0
2023-09-25 14:30:00,137.04,137.19,136.74,136.74,27611.0,137.04,137.19,136.74,136.74,27611.0
2023-09-25 15:00:00,136.72,136.73,136.44,136.53,15229.0,136.72,136.73,136.44,136.53,15229.0
2023-09-25 15:30:00,136.5,136.63,136.24,136.37,58060.0,136.5,136.63,136.24,136.37,58060.0
2023-09-26 09:30:00,136.34,136.81,135.97,136.53,29193.0,136.34,136.81,135.97,136.53,29193.0
2023-09-26 10:00:00,136.55,136.78,135.38,135.69,32378.0,136.55,136.78,135.38,135.69,32378.0
2023-09-26 10:30:00,135.47,135.47,135.05,135.1,27224.0,135.47,135.47,135.05,135.1,27224.0
2023-09-26 11:00:00,135.09,135.09,134.47,134.7,18423.0,135.09,135.09,134.47,134.7,18423.0
2023-09-26 11:30:00,134.71,134.71,133.57,133.68,37924.0,134.71,134.71,133.57,133.68,37924.0
2023-09-26 12:00:00,133.7,133.82,133.4,133.61,19465.0,133.7,133.82,133.4,133.61,19465.0
2023-09-26 12:30:00,133.64,133.74,133.25,133.46,33976.0,133.64,133.74,133.25,133.46,33976.0
2023-09-26 13:00:00,133.42,133.43,133.04,133.12,56412.0,133.42,133.43,133.04,133.12,56412.0
2023-09-26 13:30:00,133.09,133.25,132.42,132.59,81778.0,133.09,133.25,132.42,132.59,81778.0
2023-09-26 14:00:00,132.62,132.7,132.22,132.33,59906.0,132.62,132.7,132.22,132.33,59906.0
2023-09-26 14:30:00,132.33,132.8,132.27,132.54,61877.0,132.33,132.8,132.27,132.54,61877.0
2023-09-26 15:00:00,132.58,133.02,132.56,132.7,46292.0,132.58,133.02,132.56,132.7,46292.0
2023-09-26 15:30:00,132.69,133.57,132.61,133.4,125848.0,132.69,133.57,132.61,133.4,125848.0
2023-09-27 09:30:00,133.77,134.4,133.42,133.54,15704.0,133.77,134.4,133.42,133.54,15704.0
2023-09-27 10:00:00,133.34,133.56,132.94,133.49,13434.0,133.34,133.56,132.94,133.49,13434.0
2023-09-27 10:30:00,133.44,133.56,132.96,132.99,20577.0,133.44,133.56,132.96,132.99,20577.0
2023-09-27 11:00:00,132.99,133.61,132.99,133.53,12812.0,132.99,133.61,132.99,133.53,12812.0
2023-09-27 11:30:00,133.53,133.58,132.88,133.23,26142.0,133.53,133.58,132.88,133.23,26142.0
2023-09-27 12:00:00,133.18,133.2,132.8,132.93,16545.0,133.18,133.2,132.8,132.93,16545.0
2023-09-27 12:30:00,132.93,133.18,132.78,132.92,60330.0,132.93,133.18,132.78,132.92,60330.0
2023-09-27 13:00:00,132.92,133.39,132.81,132.81,55971.0,132.92,133.39,132.81,132.81,55971.0
2023-09-27 13:30:00,132.88,132.9,132.68,132.83,23053.0,132.88,132.9,132.68,132.83,23053.0
2023-09-27 14:00:00,132.83,132.87,132.52,132.74,33330.0,132.83,132.87,132.52,132.74,33330.0
2023-09-27 14:30:00,132.74,133.25,132.74,133.22,95263.0,132.74,133.25,132.74,133.22,95263.0
2023-09-27 15:00:00,133.22,133.27,132.93,133.06,116694.0,133.22,133.27,132.93,133.06,116694.0
2023-09-27 15:30:00,133.07,133.11,132.67,132.85,117342.0,133.07,133.11,132.67,132.85,117342.0
2023-09-28 09:30:00,132.17,133.81,132.13,133.81,38109.0,132.17,133.81,132.13,133.81,38109.0
2023-09-28 10:00:00,133.81,133.94,133.34,133.81,17717.0,133.81,133.94,133.34,133.81,17717.0
2023-09-28 10:30:00,133.69,134.07,133.66,133.87,18671.0,133.69,134.07,133.66,133.87,18671.0
2023-09-28 11:00:00,133.75,134.22,133.55,134.14,11316.0,133.75,134.22,133.55,134.14,11316.0
2023-09-28 11:30:00,134.15,134.25,133.97,134.13,8858.0,134.15,134.25,133.97,134.13,8858.0
2023-09-28 12:00:00,134.15,134.36,134.09,134.36,8381.0,134.15,134.36,134.09,134.36,8381.0
2023-09-28 12:30:00,134.4,134.49,134.18,134.22,8535.0,134.4,134.49,134.18,134.22,8535.0
2023-09-28 13:00:00,134.22,134.34,134.12,134.22,8383.0,134.22,134.34,134.12,134.22,8383.0
2023-09-28 13:30:00,134.22,134.31,134.07,134.08,8523.0,134.22,134.31,134.07,134.08,8523.0
2023-09-28 14:00:00,134.1,134.35,134.0,134.28,10315.0,134.1,134.35,134.0,134.28,10315.0
2023-09-28 14:30:00,134.34,134.41,134.13,134.26,13898.0,134.34,134.41,134.13,134.26,13898.0
2023-09-28 15:00:00,134.25,134.45,134.17,134.45,20001.0,134.25,134.45,134.17,134.45,20001.0
2023-09-28 15:30:00,134.44,134.51,133.91,134.0,95428.0,134.44,134.51,133.91,134.0,95428.0
2023-09-29 09:30:00,134.82,135.05,133.47,134.15,15745.0,134.82,135.05,133.47,134.15,15745.0
2023-09-29 10:00:00,134.16,134.29,133.73,134.09,28231.0,134.16,134.29,133.73,134.09,28231.0
2023-09-29 10:30:00,134.26,134.42,134.13,134.19,12642.0,134.26,134.42,134.13,134.19,12642.0
2023-09-29 11:00:00,134.25,134.28,133.74,133.89,11500.0,134.25,134.28,133.74,133.89,11500.0
2023-09-29 11:30:00,133.92,133.93,133.47,133.55,7095.0,133.92,133.93,133.47,133.55,7095.0
2023-09-29 12:00:00,133.59,133.93,133.46,133.84,7084.0,133.59,133.93,133.46,133.84,7084.0
2023-09-29 12:30:00,133.81,134.02,133.55,133.58,9339.0,133.81,134.02,133.55,133.58,9339.0
2023-09-29 13:00:00,133.63,133.63,133.25,133.39,10733.0,133.63,133.63,133.25,133.39,10733.0
2023-09-29 13:30:00,133.39,133.45,133.2,133.21,6900.0,133.39,133.45,133.2,133.21,6900.0
2023-09-29 14:00:00,133.12,133.39,133.11,133.17,9062.0,133.12,133.39,133.11,133.17,9062.0
2023-09-29 14:30:00,133.09,133.43,133.03,133.43,9500.0,133.09,133.43,133.03,133.43,9500.0
2023-09-29 15:00:00,133.41,133.41,133.01,133.17,32970.0,133.41,133.41,133.01,133.17,32970.0
2023-09-29 15:30:00,133.19,133.38,132.85,133.29,151491.0,133.19,133.38,132.85,133.29,151491.0
2023-10-02 09:30:00,133.2,134.19,133.2,133.81,64021.0,133.2,134.19,133.2,133.81,64021.0
2023-10-02 10:00:00,133.97,133.97,133.3,133.52,27384.0,133.97,133.97,133.3,133.52,27384.0
2023-10-02 10:30:00,133.41,133.56,132.92,133.22,39704.0,133.41,133.56,132.92,133.22,39704.0
2023-10-02 11:00:00,133.25,134.12,133.21,134.08,21984.0,133.25,134.12,133.21,134.08,21984.0
2023-10-02 11:30:00,134.06,134.06,133.53,133.54,20089.0,134.06,134.06,133.53,133.54,20089.0
2023-10-02 12:00:00,133.54,133.54,133.0,133.22,28323.0,133.54,133.54,133.0,133.22,28323.0
2023-10-02 12:30:00,133.22,133.44,132.9,133.09,20901.0,133.22,133.44,132.9,133.09,20901.0
2023-10-02 13:00:00,133.01,133.21,132.92,133.04,18880.0,133.01,133.21,132.92,133.04,18880.0
2023-10-02 13:30:00,133.07,133.07,132.76,132.93,26759.0,133.07,133.07,132.76,132.93,26759.0
2023-10-02 14:00:00,132.94,133.3,132.86,133.01,19053.0,132.94,133.3,132.86,133.01,19053.0
2023-10-02 14:30:00,133.0,133.06,132.74,132.84,35013.0,133.0,133.06,132.74,132.84,35013.0
2023-10-02 15:00:00,132.84,133.22,132.83,133.09,32593.0,132.84,133.22,132.83,133.09,32593.0
2023-10-02 15:30:00,133.07,133.5,132.89,133.5,130172.0,133.07,133.5,132.89,133.5,130172.0
2023-10-03 09:30:00,133.2,133.79,132.4,133.02,40459.0,133.2,133.79,132.4,133.02,40459.0
2023-10-03 10:00:00,133.04,133.15,131.92,133.0,28856.0,133.04,133.15,131.92,133.0,28856.0
2023-10-03 10:30:00,132.88,133.38,132.82,133.37,15126.0,132.88,133.38,132.82,133.37,15126.0
2023-10-03 11:00:00,133.4,133.54,133.06,133.52,20974.0,133.4,133.54,133.06,133.52,20974.0
2023-10-03 11:30:00,133.53,133.74,133.23,133.74,11908.0,133.53,133.74,133.23,133.74,11908.0
2023-10-03 12:00:00,133.76,134.0,133.49,133.98,19254.0,133.76,134.0,133.49,133.98,19254.0
2023-10-03 12:30:00,133.97,133.98,133.72,133.76,14423.0,133.97,133.98,133.72,133.76,14423.0
2023-10-03 13:00:00,133.7,133.8,133.52,133.61,16895.0,133.7,133.8,133.52,133.61,16895.0
2023-10-03 13:30:00,133.56,133.56,132.9,132.9,18456.0,133.56,133.56,132.9,132.9,18456.0
2023-10-03 14:00:00,132.9,132.95,132.49,132.64,33232.0,132.9,132.95,132.49,132.64,33232.0
2023-10-03 14:30:00,132.63,132.78,132.51,132.6,27230.0,132.63,132.78,132.51,132.6,27230.0
2023-10-03 15:00:00,132.61,132.88,132.56,132.64,49171.0,132.61,132.88,132.56,132.64,49171.0
2023-10-03 15:30:00,132.59,133.08,132.48,132.85,107693.0,132.59,133.08,132.48,132.85,107693.0
2023-10-04 09:30:00,132.62,134.45,132.62,133.96,52403.0,132.62,134.45,132.62,133.96,52403.0
2023-10-04 10:00:00,133.92,133.96,133.3,133.3,33493.0,133.92,133.96,133.3,133.3,33493.0
2023-10-04 10:30:00,133.33,133.54,132.62,132.77,20985.0,133.33,133.54,132.62,132.77,20985.0
2023-10-04 11:00:00,132.78,133.54,132.73,133.54,13959.0,132.78,133.54,132.73,133.54,13959.0
2023-10-04 11:30:00,133.56,133.8,133.28,133.71,14843.0,133.56,133.8,133.28,133.71,14843.0
2023-10-04 12:00:00,133.74,133.79,133.5,133.61,11490.0,133.74,133.79,133.5,133.61,11490.0
2023-10-04 12:30:00,133.65,134.07,133.65,133.78,23552.0,133.65,134.07,133.65,133.78,23552.0
2023-10-04 13:00:00,133.81,133.9,133.48,133.55,25418.0,133.81,133.9,133.48,133.55,25418.0
2023-10-04 13:30:00,133.54,133.65,133.35,133.4,15799.0,133.54,133.65,133.35,133.4,15799.0
2023-10-04 14:00:00,133.39,133.46,133.01,133.14,40012.0,133.39,133.46,133.01,133.14,40012.0
2023-10-04 14:30:00,133.13,133.37,132.99,133.28,24787.0,133.13,133.37,132.99,133.28,24787.0
2023-10-04 15:00:00,133.28,133.3,132.87,133.23,29928.0,133.28,133.3,132.87,133.23,29928.0
2023-10-04 15:30:00,133.22,133.38,132.72,132.84,121765.0,133.22,133.38,132.72,132.84,121765.0
2023-10-05 09:30:00,133.37,134.11,133.15,133.91,28508.0,133.37,134.11,133.15,133.91,28508.0
2023-10-05 10:00:00,133.96,133.98,133.29,133.77,23568.0,133.96,133.98,133.29,133.77,23568.0
2023-10-05 10:30:00,133.73,133.87,133.28,133.31,29029.0,133.73,133.87,133.28,133.31,29029.0
2023-10-05 11:00:00,133.34,133.5,133.18,133.29,23955.0,133.34,133.5,133.18,133.29,23955.0
2023-10-05 11:30:00,133.32,133.59,133.14,133.42,19012.0,133.32,133.59,133.14,133.42,19012.0
2023-10-05 12:00:00,133.44,133.75,133.44,133.75,17817.0,133.44,133.75,133.44,133.75,17817.0
2023-10-05 12:30:00,133.77,133.8,133.56,133.58,15400.0,133.77,133.8,133.56,133.58,15400.0
2023-10-05 13:00:00,133.57,133.68,133.33,133.65,15600.0,133.57,133.68,133.33,133.65,15600.0
2023-10-05 13:30:00,133.65,134.06,133.59,134.02,15030.0,133.65,134.06,133.59,134.02,15030.0
2023-10-05 14:00:00,134.02,134.03,133.77,134.03,13866.0,134.02,134.03,133.77,134.03,13866.0
2023-10-05 14:30:00,134.04,134.29,133.92,134.29,18579.0,134.04,134.29,133.92,134.29,18579.0
2023-10-05 15:00:00,134.28,134.31,133.9,134.29,26557.0,134.28,134.31,133.9,134.29,26557.0
2023-10-05 15:30:00,134.26,134.89,134.15,134.83,122522.0,134.26,134.89,134.15,134.83,122522.0
2023-10-06 09:30:00,134.7,135.06,134.14,135.05,34651.0,134.7,135.06,134.14,135.05,34651.0
2023-10-06 10:00:00,135.03,135.53,134.69,135.53,8795.0,135.03,135.53,134.69,135.53,8795.0
2023-10-06 10:30:00,135.52,135.95,135.4,135.84,14785.0,135.52,135.95,135.4,135.84,14785.0
2023-10-06 11:00:00,135.84,136.19,135.83,136.18,9030.0,135.84,136.19,135.83,136.18,9030.0
2023-10-06 11:30:00,136.19,136.74,136.19,136.73,14667.0,136.19,136.74,136.19,136.73,14667.0
2023-10-06 12:00:00,136.69,136.89,136.42,136.62,11502.0,136.69,136.89,136.42,136.62,11502.0
2023-10-06 12:30:00,136.63,136.77,136.48,136.59,16766.0,136.63,136.77,136.48,136.59,16766.0
2023-10-06 13:00:00,136.66,136.79,136.35,136.78,16905.0,136.66,136.79,136.35,136.78,16905.0
2023-10-06 13:30:00,136.79,136.88,136.61,136.88,20919.0,136.79,136.88,136.61,136.88,20919.0
2023-10-06 14:00:00,136.85,137.08,136.75,137.08,20499.0,136.85,137.08,136.75,137.08,20499.0
2023-10-06 14:30:00,137.03,137.32,137.01,137.25,24639.0,137.03,137.32,137.01,137.25,24639.0
2023-10-06 15:00:00,137.22,137.37,137.13,137.34,37703.0,137.22,137.37,137.13,137.34,37703.0
2023-10-06 15:30:00,137.32,137.35,136.85,137.03,120016.0,137.32,137.35,136.85,137.03,120016.0
2023-10-09 09:30:00,133.17,135.5,131.96,135.07,331787.0,133.17,135.5,131.96,135.07,331787.0
2023-10-09 10:00:00,135.07,135.68,134.16,134.55,140333.0,135.07,135.68,134.16,134.55,140333.0
2023-10-09 10:30:00,134.48,134.82,134.25,134.46,28332.0,134.48,134.82,134.25,134.46,28332.0
2023-10-09 11:00:00,134.45,134.5,134.0,134.5,32388.0,134.45,134.5,134.0,134.5,32388.0
2023-10-09 11:30:00,134.59,135.11,134.52,135.05,20743.0,134.59,135.11,134.52,135.05,20743.0
2023-10-09 12:00:00,135.09,135.09,134.6,134.91,28662.0,135.09,135.09,134.6,134.91,28662.0
2023-10-09 12:30:00,134.94,135.21,134.65,134.96,25322.0,134.94,135.21,134.65,134.96,25322.0
2023-10-09 13:00:00,134.99,135.3,134.99,135.27,9843.0,134.99,135.3,134.99,135.27,9843.0
2023-10-09 13:30:00,135.32,135.51,135.18,135.51,10943.0,135.32,135.51,135.18,135.51,10943.0
2023-10-09 14:00:00,135.53,135.75,135.15,135.15,18679.0,135.53,135.75,135.15,135.15,18679.0
2023-10-09 14:30:00,135.18,135.35,135.01,135.06,20911.0,135.18,135.35,135.01,135.06,20911.0
2023-10-09 15:00:00,135.09,135.21,134.98,135.01,29425.0,135.09,135.21,134.98,135.01,29425.0
2023-10-09 15:30:00,135.0,135.37,134.92,134.97,129270.0,135.0,135.37,134.92,134.97,129270.0
2023-10-10 09:30:00,135.21,135.74,134.87,135.74,27665.0,135.21,135.74,134.87,135.74,27665.0
2023-10-10 10:00:00,135.82,136.03,135.39,135.79,29238.0,135.82,136.03,135.39,135.79,29238.0
2023-10-10 10:30:00,135.8,136.1,135.69,135.81,28539.0,135.8,136.1,135.69,135.81,28539.0
2023-10-10 11:00:00,135.76,136.11,135.65,135.8,40894.0,135.76,136.11,135.65,135.8,40894.0
2023-10-10 11:30:00,135.84,135.93,135.64,135.65,36013.0,135.84,135.93,135.64,135.65,36013.0
2023-10-10 12:00:00,135.69,135.77,135.34,135.71,27738.0,135.69,135.77,135.34,135.71,27738.0
2023-10-10 12:30:00,135.67,135.79,135.55,135.7,26566.0,135.67,135.79,135.55,135.7,26566.0
2023-10-10 13:00:00,135.69,135.72,135.33,135.6,13558.0,135.69,135.72,135.33,135.6,13558.0
2023-10-10 13:30:00,135.6,135.73,135.45,135.68,16809.0,135.6,135.73,135.45,135.68,16809.0
2023-10-10 14:00:00,135.7,135.8,135.53,135.6,39541.0,135.7,135.8,135.53,135.6,39541.0
2023-10-10 14:30:00,135.64,135.83,135.26,135.47,36094.0,135.64,135.83,135.26,135.47,36094.0
2023-10-10 15:00:00,135.47,135.7,135.43,135.53,76168.0,135.47,135.7,135.43,135.53,76168.0
2023-10-10 15:30:00,135.52,135.64,135.35,135.46,98613.0,135.52,135.64,135.35,135.46,98613.0
2023-10-11 09:30:00,136.0,136.22,135.27,135.39,62376.0,136.0,136.22,135.27,135.39,62376.0
2023-10-11 10:00:00,135.39,136.01,135.38,135.71,18959.0,135.39,136.01,135.38,135.71,18959.0
2023-10-11 10:30:00,135.72,135.78,135.45,135.51,10411.0,135.72,135.78,135.45,135.51,10411.0
2023-10-11 11:00:00,135.51,135.54,135.01,135.16,21731.0,135.51,135.54,135.01,135.16,21731.0
2023-10-11 11:30:00,135.12,135.13,134.7,134.84,18917.0,135.12,135.13,134.7,134.84,18917.0
2023-10-11 12:00:00,134.88,134.89,134.73,134.79,6402.0,134.88,134.89,134.73,134.79,6402.0
2023-10-11 12:30:00,134.82,134.93,134.69,134.69,11258.0,134.82,134.93,134.69,134.69,11258.0
2023-10-11 13:00:00,134.7,134.74,134.48,134.72,18427.0,134.7,134.74,134.48,134.72,18427.0
2023-10-11 13:30:00,134.71,134.77,134.46,134.6,24214.0,134.71,134.77,134.46,134.6,24214.0
2023-10-11 14:00:00,134.67,134.79,134.56,134.73,36257.0,134.67,134.79,134.56,134.73,36257.0
2023-10-11 14:30:00,134.72,134.83,134.45,134.53,237664.0,134.72,134.83,134.45,134.53,237664.0
2023-10-11 15:00:00,134.53,134.8,134.5,134.64,136045.0,134.53,134.8,134.5,134.64,136045.0
2023-10-11 15:30:00,134.62,134.88,134.36,134.36,335555.0,134.62,134.88,134.36,134.36,335555.0
2023-10-12 09:30:00,134.09,134.59,132.78,132.86,39916.0,134.09,134.59,132.78,132.86,39916.0
2023-10-12 10:00:00,132.84,133.66,132.62,133.56,152462.0,132.84,133.66,132.62,133.56,152462.0
2023-10-12 10:30:00,133.62,134.52,133.62,134.04,84118.0,133.62,134.52,133.62,134.04,84118.0
2023-10-12 11:00:00,133.98,134.17,133.77,133.84,35689.0,133.98,134.17,133.77,133.84,35689.0
2023-10-12 11:30:00,133.88,134.08,133.77,133.98,11292.0,133.88,134.08,133.77,133.98,11292.0
2023-10-12 12:00:00,134.02,134.16,133.95,134.11,11257.0,134.02,134.16,133.95,134.11,11257.0
2023-10-12 12:30:00,134.17,134.38,134.03,134.3,30975.0,134.17,134.38,134.03,134.3,30975.0
2023-10-12 13:00:00,134.26,134.26,133.61,133.69,12475.0,134.26,134.26,133.61,133.69,12475.0
2023-10-12 13:30:00,133.65,133.83,133.59,133.77,68722.0,133.65,133.83,133.59,133.77,68722.0
2023-10-12 14:00:00,133.74,133.9,133.28,133.58,20487.0,133.74,133.9,133.28,133.58,20487.0
2023-10-12 14:30:00,133.56,134.52,133.56,134.52,38837.0,133.56,134.52,133.56,134.52,38837.0
2023-10-12 15:00:00,134.5,134.89,134.37,134.79,43174.0,134.5,134.89,134.37,134.79,43174.0
2023-10-12 15:30:00,134.8,135.12,134.77,135.09,95814.0,134.8,135.12,134.77,135.09,95814.0
2023-10-13 09:30:00,134.93,135.38,134.6,134.87,29542.0,134.93,135.38,134.6,134.87,29542.0
2023-10-13 10:00:00,134.78,135.13,134.62,135.02,27040.0,134.78,135.13,134.62,135.02,27040.0
2023-10-13 10:30:00,135.01,135.02,134.4,134.47,51860.0,135.01,135.02,134.4,134.47,51860.0
2023-10-13 11:00:00,134.47,134.72,134.08,134.1,32154.0,134.47,134.72,134.08,134.1,32154.0
2023-10-13 11:30:00,134.11,134.32,134.02,134.31,23456.0,134.11,134.32,134.02,134.31,23456.0
2023-10-13 12:00:00,134.27,134.79,134.25,134.61,39507.0,134.27,134.79,134.25,134.61,39507.0
2023-10-13 12:30:00,134.58,134.72,134.38,134.66,18181.0,134.58,134.72,134.38,134.66,18181.0
2023-10-13 13:00:00,134.67,134.79,134.21,134.22,19408.0,134.67,134.79,134.21,134.22,19408.0
2023-10-13 13:30:00,134.19,134.43,134.06,134.11,28795.0,134.19,134.43,134.06,134.11,28795.0
2023-10-13 14:00:00,134.14,134.24,134.0,134.22,52588.0,134.14,134.24,134.0,134.22,52588.0
2023-10-13 14:30:00,134.23,134.35,133.86,134.0,44260.0,134.23,134.35,133.86,134.0,44260.0
2023-10-13 15:00:00,134.02,134.22,133.64,133.79,105127.0,134.02,134.22,133.64,133.79,105127.0
2023-10-13 15:30:00,133.79,134.37,133.67,134.37,235430.0,133.79,134.37,133.67,134.37,235430.0
2023-10-16 09:30:00,134.79,136.93,134.62,136.61,61777.0,134.79,136.93,134.62,136.61,61777.0
2023-10-16 10:00:00,136.69,137.28,136.66,137.02,43188.0,136.69,137.28,136.66,137.02,43188.0
2023-10-16 10:30:00,137.08,137.34,136.93,136.94,46013.0,137.08,137.34,136.93,136.94,46013.0
2023-10-16 11:00:00,136.92,137.0,136.32,136.44,40806.0,136.92,137.0,136.32,136.44,40806.0
2023-10-16 11:30:00,136.44,136.49,136.02,136.37,63948.0,136.44,136.49,136.02,136.37,63948.0
2023-10-16 12:00:00,136.37,136.37,136.18,136.22,37138.0,136.37,136.37,136.18,136.22,37138.0
2023-10-16 12:30:00,136.2,136.26,136.05,136.15,30921.0,136.2,136.26,136.05,136.15,30921.0
2023-10-16 13:00:00,136.15,136.37,135.7,135.81,36873.0,136.15,136.37,135.7,135.81,36873.0
2023-10-16 13:30:00,135.87,136.18,135.82,136.09,42834.0,135.87,136.18,135.82,136.09,42834.0
2023-10-16 14:00:00,136.06,136.29,136.0,136.22,38923.0,136.06,136.29,136.0,136.22,38923.0
2023-10-16 14:30:00,136.18,136.3,135.99,136.19,37195.0,136.18,136.3,135.99,136.19,37195.0
2023-10-16 15:00:00,136.2,136.25,135.99,136.08,52560.0,136.2,136.25,135.99,136.08,52560.0
2023-10-16 15:30:00,136.07,136.52,136.0,136.45,225833.0,136.07,136.52,136.0,136.45,225833.0
2023-10-17 09:30:00,135.69,136.57,135.49,136.08,45310.0,135.69,136.57,135.49,136.08,45310.0
2023-10-17 10:00:00,136.12,136.54,135.85,135.85,37154.0,136.12,136.54,135.85,135.85,37154.0
2023-10-17 10:30:00,135.92,136.21,135.84,136.03,37913.0,135.92,136.21,135.84,136.03,37913.0
2023-10-17 11:00:00,136.03,136.59,135.92,136.36,36191.0,136.03,136.59,135.92,136.36,36191.0
2023-10-17 11:30:00,136.34,136.45,136.18,136.27,20233.0,136.34,136.45,136.18,136.27,20233.0
2023-10-17 12:00:00,136.24,136.3,136.04,136.27,13516.0,136.24,136.3,136.04,136.27,13516.0
2023-10-17 12:30:00,136.32,136.35,135.89,136.01,64741.0,136.32,136.35,135.89,136.01,64741.0
2023-10-17 13:00:00,136.02,136.19,135.83,135.83,32310.0,136.02,136.19,135.83,135.83,32310.0
2023-10-17 13:30:00,135.84,135.9,135.43,135.49,106769.0,135.84,135.9,135.43,135.49,106769.0
2023-10-17 14:00:00,135.52,135.76,135.48,135.58,27269.0,135.52,135.76,135.48,135.58,27269.0
2023-10-17 14:30:00,135.55,135.72,135.28,135.33,35102.0,135.55,135.72,135.28,135.33,35102.0
2023-10-17 15:00:00,135.32,135.44,135.19,135.26,36131.0,135.32,135.44,135.19,135.26,36131.0
2023-10-17 15:30:00,135.23,135.53,134.96,135.5,391485.0,135.23,135.53,134.96,135.5,391485.0
2023-10-18 09:30:00,135.62,135.8,134.84,135.59,131283.0,135.62,135.8,134.84,135.59,131283.0
2023-10-18 10:00:00,135.51,135.9,135.4,135.42,68347.0,135.51,135.9,135.4,135.42,68347.0
2023-10-18 10:30:00,135.42,135.61,135.39,135.55,22312.0,135.42,135.61,135.39,135.55,22312.0
2023-10-18 11:00:00,135.55,135.67,135.4,135.56,21990.0,135.55,135.67,135.4,135.56,21990.0
2023-10-18 11:30:00,135.59,135.9,135.59,135.79,14845.0,135.59,135.9,135.59,135.79,14845.0
2023-10-18 12:00:00,135.78,136.37,135.69,136.09,24300.0,135.78,136.37,135.69,136.09,24300.0
2023-10-18 12:30:00,136.05,136.11,135.71,135.78,17665.0,136.05,136.11,135.71,135.78,17665.0
2023-10-18 13:00:00,135.83,136.33,135.79,136.33,22227.0,135.83,136.33,135.79,136.33,22227.0
2023-10-18 13:30:00,136.31,136.7,136.0,136.64,130146.0,136.31,136.7,136.0,136.64,130146.0
2023-10-18 14:00:00,136.7,137.04,136.6,136.66,23818.0,136.7,137.04,136.6,136.66,23818.0
2023-10-18 14:30:00,136.61,136.99,136.58,136.79,62857.0,136.61,136.99,136.58,136.79,62857.0
2023-10-18 15:00:00,136.74,137.28,136.6,137.06,27007.0,136.74,137.28,136.6,137.06,27007.0
2023-10-18 15:30:00,137.09,137.65,137.04,137.3,152151.0,137.09,137.65,137.04,137.3,152151.0
2023-10-19 09:30:00,138.02,138.64,137.74,137.93,23673.0,138.02,138.64,137.74,137.93,23673.0
2023-10-19 10:00:00,137.93,138.13,136.48,136.6,17137.0,137.93,138.13,136.48,136.6,17137.0
2023-10-19 10:30:00,136.67,137.0,136.46,136.85,16742.0,136.67,137.0,136.46,136.85,16742.0
2023-10-19 11:00:00,136.91,136.95,136.53,136.84,19714.0,136.91,136.95,136.53,136.84,19714.0
2023-10-19 11:30:00,136.9,137.15,136.75,137.05,17975.0,136.9,137.15,136.75,137.05,17975.0
2023-10-19 12:00:00,136.91,137.68,136.91,137.11,29167.0,136.91,137.68,136.91,137.11,29167.0
2023-10-19 12:30:00,137.2,137.3,136.25,137.3,14146.0,137.2,137.3,136.25,137.3,14146.0
2023-10-19 13:00:00,137.38,137.55,137.15,137.29,10358.0,137.38,137.55,137.15,137.29,10358.0
2023-10-19 13:30:00,137.3,137.36,136.59,136.68,13454.0,137.3,137.36,136.59,136.68,13454.0
2023-10-19 14:00:00,136.64,136.73,136.44,136.54,11821.0,136.64,136.73,136.44,136.54,11821.0
2023-10-19 14:30:00,136.54,136.54,136.11,136.26,23641.0,136.54,136.54,136.11,136.26,23641.0
2023-10-19 15:00:00,136.25,136.5,135.74,135.77,173894.0,136.25,136.5,135.74,135.77,173894.0
2023-10-19 15:30:00,135.75,135.89,135.43,135.45,170730.0,135.75,135.89,135.43,135.45,170730.0
2023-10-20 09:30:00,135.36,136.03,135.07,135.16,88747.0,135.36,136.03,135.07,135.16,88747.0
2023-10-20 10:00:00,135.07,135.25,134.09,134.49,68128.0,135.07,135.25,134.09,134.49,68128.0
2023-10-20 10:30:00,134.5,134.8,134.34,134.5,16730.0,134.5,134.8,134.34,134.5,16730.0
2023-10-20 11:00:00,134.54,134.94,134.49,134.94,20259.0,134.54,134.94,134.49,134.94,20259.0
2023-10-20 11:30:00,134.87,135.18,134.72,134.99,23654.0,134.87,135.18,134.72,134.99,23654.0
2023-10-20 12:00:00,134.95,135.02,134.75,134.93,16914.0,134.95,135.02,134.75,134.93,16914.0
2023-10-20 12:30:00,134.93,135.26,134.92,135.2,17842.0,134.93,135.26,134.92,135.2,17842.0
2023-10-20 13:00:00,135.19,135.31,134.97,135.17,20276.0,135.19,135.31,134.97,135.17,20276.0
2023-10-20 13:30:00,135.14,135.31,134.99,135.12,8623.0,135.14,135.31,134.99,135.12,8623.0
2023-10-20 14:00:00,135.16,135.16,134.88,135.0,50418.0,135.16,135.16,134.88,135.0,50418.0
2023-10-20 14:30:00,134.95,135.1,134.79,134.99,27668.0,134.95,135.1,134.79,134.99,27668.0
2023-10-20 15:00:00,135.01,135.13,134.75,134.9,32065.0,135.01,135.13,134.75,134.9,32065.0
2023-10-20 15:30:00,134.9,134.98,134.42,134.67,139632.0,134.9,134.98,134.42,134.67,139632.0
2023-10-23 09:30:00,134.34,134.4,133.03,134.09,22431.0,134.34,134.4,133.03,134.09,22431.0
2023-10-23 10:00:00,134.16,134.23,132.33,132.63,16128.0,134.16,134.23,132.33,132.63,16128.0
2023-10-23 10:30:00,132.64,132.77,132.02,132.63,39742.0,132.64,132.77,132.02,132.63,39742.0
2023-10-23 11:00:00,132.64,133.13,132.49,132.73,19458.0,132.64,133.13,132.49,132.73,19458.0
2023-10-23 11:30:00,132.76,133.24,132.75,133.24,13031.0,132.76,133.24,132.75,133.24,13031.0
2023-10-23 12:00:00,133.28,133.28,132.7,133.15,10973.0,133.28,133.28,132.7,133.15,10973.0
2023-10-23 12:30:00,133.18,133.26,132.8,133.26,11420.0,133.18,133.26,132.8,133.26,11420.0
2023-10-23 13:00:00,133.37,133.37,132.91,133.09,10359.0,133.37,133.37,132.91,133.09,10359.0
2023-10-23 13:30:00,133.03,133.25,132.99,133.16,13834.0,133.03,133.25,132.99,133.16,13834.0
2023-10-23 14:00:00,133.15,133.16,132.72,132.81,24784.0,133.15,133.16,132.72,132.81,24784.0
2023-10-23 14:30:00,132.8,132.97,132.69,132.91,27135.0,132.8,132.97,132.69,132.91,27135.0
2023-10-23 15:00:00,132.91,133.08,132.44,132.49,38206.0,132.91,133.08,132.44,132.49,38206.0
2023-10-23 15:30:00,132.47,132.62,132.23,132.43,123984.0,132.47,132.62,132.23,132.43,123984.0
2023-10-24 09:30:00,133.68,134.98,133.34,134.52,60751.0,133.68,134.98,133.34,134.52,60751.0
2023-10-24 10:00:00,134.47,135.01,134.3,134.94,29877.0,134.47,135.01,134.3,134.94,29877.0
2023-10-24 10:30:00,134.92,135.14,134.81,135.11,42436.0,134.92,135.14,134.81,135.11,42436.0
2023-10-24 11:00:00,135.12,136.0,135.01,135.71,37951.0,135.12,136.0,135.01,135.71,37951.0
2023-10-24 11:30:00,135.66,135.89,135.43,135.59,16083.0,135.66,135.89,135.43,135.59,16083.0
2023-10-24 12:00:00,135.75,136.0,135.44,135.45,14711.0,135.75,136.0,135.44,135.45,14711.0
2023-10-24 12:30:00,135.36,135.62,135.11,135.25,13378.0,135.36,135.62,135.11,135.25,13378.0
2023-10-24 13:00:00,135.2,135.8,135.15,135.69,10457.0,135.2,135.8,135.15,135.69,10457.0
2023-10-24 13:30:00,135.74,135.89,135.54,135.81,18004.0,135.74,135.89,135.54,135.81,18004.0
2023-10-24 14:00:00,135.81,136.0,135.54,135.8,35079.0,135.81,136.0,135.54,135.8,35079.0
2023-10-24 14:30:00,135.82,135.87,135.76,135.86,29097.0,135.82,135.87,135.76,135.86,29097.0
2023-10-24 15:00:00,135.89,136.34,135.89,136.33,36755.0,135.89,136.34,135.89,136.33,36755.0
2023-10-24 15:30:00,136.33,136.33,136.09,136.31,64009.0,136.33,136.33,136.09,136.31,64009.0
2023-10-25 09:30:00,135.87,136.01,135.11,135.61,17863.0,135.87,136.01,135.11,135.61,17863.0
2023-10-25 10:00:00,135.63,135.67,135.12,135.26,13988.0,135.63,135.67,135.12,135.26,13988.0
2023-10-25 10:30:00,135.22,135.84,135.13,135.5,16437.0,135.22,135.84,135.13,135.5,16437.0
2023-10-25 11:00:00,135.57,135.67,135.17,135.4,11435.0,135.57,135.67,135.17,135.4,11435.0
2023-10-25 11:30:00,135.33,135.33,135.0,135.24,20559.0,135.33,135.33,135.0,135.24,20559.0
2023-10-25 12:00:00,135.28,135.71,135.14,135.59,14669.0,135.28,135.71,135.14,135.59,14669.0
2023-10-25 12:30:00,135.59,135.69,135.0,135.07,31704.0,135.59,135.69,135.0,135.07,31704.0
2023-10-25 13:00:00,135.09,135.36,134.86,134.86,37085.0,135.09,135.36,134.86,134.86,37085.0
2023-10-25 13:30:00,134.91,134.93,134.0,134.24,20646.0,134.91,134.93,134.0,134.24,20646.0
2023-10-25 14:00:00,134.21,134.26,133.93,134.1,14843.0,134.21,134.26,133.93,134.1,14843.0
2023-10-25 14:30:00,134.09,134.23,134.0,134.07,11124.0,134.09,134.23,134.0,134.07,11124.0
2023-10-25 15:00:00,134.04,134.23,133.99,134.06,32145.0,134.04,134.23,133.99,134.06,32145.0
2023-10-25 15:30:00,134.09,134.31,133.55,133.59,77796.0,134.09,134.31,133.55,133.59,77796.0
2023-10-26 09:30:00,133.32,134.01,133.04,133.14,32126.0,133.32,134.01,133.04,133.14,32126.0
2023-10-26 10:00:00,133.12,133.97,133.11,133.55,45292.0,133.12,133.97,133.11,133.55,45292.0
2023-10-26 10:30:00,133.53,133.54,132.65,133.3,34365.0,133.53,133.54,132.65,133.3,34365.0
2023-10-26 11:00:00,133.29,133.94,133.15,133.39,52184.0,133.29,133.94,133.15,133.39,52184.0
2023-10-26 11:30:00,133.41,133.63,133.22,133.48,26567.0,133.41,133.63,133.22,133.48,26567.0
2023-10-26 12:00:00,133.45,133.55,132.48,132.79,35071.0,133.45,133.55,132.48,132.79,35071.0
2023-10-26 12:30:00,132.78,133.24,132.76,133.14,40254.0,132.78,133.24,132.76,133.14,40254.0
2023-10-26 13:00:00,133.14,133.52,133.14,133.3,19992.0,133.14,133.52,133.14,133.3,19992.0
2023-10-26 13:30:00,133.3,133.61,133.25,133.53,45215.0,133.3,133.61,133.25,133.53,45215.0
2023-10-26 14:00:00,133.47,133.47,133.1,133.2,18620.0,133.47,133.47,133.1,133.2,18620.0
2023-10-26 14:30:00,133.22,133.55,133.16,133.47,26593.0,133.22,133.55,133.16,133.47,26593.0
2023-10-26 15:00:00,133.48,133.54,132.82,133.03,59771.0,133.48,133.54,132.82,133.03,59771.0
2023-10-26 15:30:00,133.03,133.19,132.46,132.47,141854.0,133.03,133.19,132.46,132.47,141854.0
2023-10-27 09:30:00,131.91,132.45,131.11,131.86,60518.0,131.91,132.45,131.11,131.86,60518.0
2023-10-27 10:00:00,131.95,132.32,131.7,131.75,97055.0,131.95,132.32,131.7,131.75,97055.0
2023-10-27 10:30:00,131.76,132.24,131.34,132.01,49705.0,131.76,132.24,131.34,132.01,49705.0
2023-10-27 11:00:00,131.93,132.41,131.85,132.17,73358.0,131.93,132.41,131.85,132.17,73358.0
2023-10-27 11:30:00,132.16,132.28,131.82,132.09,48139.0,132.16,132.28,131.82,132.09,48139.0
2023-10-27 12:00:00,132.09,132.22,131.8,131.98,40094.0,132.09,132.22,131.8,131.98,40094.0
2023-10-27 12:30:00,131.97,132.05,131.64,131.78,48614.0,131.97,132.05,131.64,131.78,48614.0
2023-10-27 13:00:00,131.77,131.89,131.37,131.37,54374.0,131.77,131.89,131.37,131.37,54374.0
2023-10-27 13:30:00,131.42,131.69,131.3,131.46,38242.0,131.42,131.69,131.3,131.46,38242.0
2023-10-27 14:00:00,131.5,131.56,131.05,131.15,38409.0,131.5,131.56,131.05,131.15,38409.0
2023-10-27 14:30:00,131.12,131.59,131.08,131.27,85605.0,131.12,131.59,131.08,131.27,85605.0
2023-10-27 15:00:00,131.3,131.92,131.19,131.4,105403.0,131.3,131.92,131.19,131.4,105403.0
2023-10-27 15:30:00,131.4,131.88,131.11,131.82,292963.0,131.4,131.88,131.11,131.82,292963.0
2023-10-30 09:30:00,132.0,132.4,126.57,128.55,292127.0,132.0,132.4,126.57,128.55,292127.0
2023-10-30 10:00:00,128.77,129.99,127.93,129.93,101939.0,128.77,129.99,127.93,129.93,101939.0
2023-10-30 10:30:00,129.93,130.29,129.16,129.21,101329.0,129.93,130.29,129.16,129.21,101329.0
2023-10-30 11:00:00,129.16,131.3,129.16,130.87,42718.0,129.16,131.3,129.16,130.87,42718.0
2023-10-30 11:30:00,130.85,131.8,130.51,131.69,59385.0,130.85,131.8,130.51,131.69,59385.0
2023-10-30 12:00:00,131.69,131.84,130.63,130.77,72176.0,131.69,131.84,130.63,130.77,72176.0
2023-10-30 12:30:00,130.77,130.86,129.57,129.82,88196.0,130.77,130.86,129.57,129.82,88196.0
2023-10-30 13:00:00,129.84,130.23,129.42,130.23,84455.0,129.84,130.23,129.42,130.23,84455.0
2023-10-30 13:30:00,130.17,130.5,128.77,128.96,92139.0,130.17,130.5,128.77,128.96,92139.0
2023-10-30 14:00:00,128.99,130.41,128.99,130.14,205536.0,128.99,130.41,128.99,130.14,205536.0
2023-10-30 14:30:00,130.14,130.39,129.79,130.0,69063.0,130.14,130.39,129.79,130.0,69063.0
2023-10-30 15:00:00,130.0,130.03,128.97,129.16,70286.0,130.0,130.03,128.97,129.16,70286.0
2023-10-30 15:30:00,129.21,129.5,128.79,129.44,301583.0,129.21,129.5,128.79,129.44,301583.0
2023-10-31 09:30:00,129.39,132.01,129.12,131.33,69971.0,129.39,132.01,129.12,131.33,69971.0
2023-10-31 10:00:00,131.59,133.14,131.41,132.87,64094.0,131.59,133.14,131.41,132.87,64094.0
2023-10-31 10:30:00,132.87,133.59,132.34,132.36,71084.0,132.87,133.59,132.34,132.36,71084.0
2023-10-31 11:00:00,132.35,133.21,132.33,133.02,61082.0,132.35,133.21,132.33,133.02,61082.0
2023-10-31 11:30:00,132.99,133.06,132.57,133.06,23326.0,132.99,133.06,132.57,133.06,23326.0
2023-10-31 12:00:00,133.07,133.16,132.87,133.16,24470.0,133.07,133.16,132.87,133.16,24470.0
2023-10-31 12:30:00,133.2,133.5,132.92,133.41,22074.0,133.2,133.5,132.92,133.41,22074.0
2023-10-31 13:00:00,133.41,133.63,133.28,133.44,28693.0,133.41,133.63,133.28,133.44,28693.0
2023-10-31 13:30:00,133.39,133.8,133.38,133.51,29360.0,133.39,133.8,133.38,133.51,29360.0
2023-10-31 14:00:00,133.55,133.67,133.39,133.55,24099.0,133.55,133.67,133.39,133.55,24099.0
2023-10-31 14:30:00,133.51,133.82,133.43,133.77,25347.0,133.51,133.82,133.43,133.77,25347.0
2023-10-31 15:00:00,133.77,134.05,133.53,134.02,54366.0,133.77,134.05,133.53,134.02,54366.0
2023-10-31 15:30:00,134.01,134.49,133.91,134.26,163522.0,134.01,134.49,133.91,134.26,163522.0
2023-11-01 09:30:00,134.98,137.76,134.26,136.22,127761.0,134.98,137.76,134.26,136.22,127761.0
2023-11-01 10:00:00,136.44,136.76,135.91,136.1,58517.0,136.44,136.76,135.91,136.1,58517.0
2023-11-01 10:30:00,136.1,136.68,135.92,136.53,86791.0,136.1,136.68,135.92,136.53,86791.0
2023-11-01 11:00:00,136.55,136.87,135.84,135.97,33904.0,136.55,136.87,135.84,135.97,33904.0
2023-11-01 11:30:00,135.93,136.01,135.23,135.87,26243.0,135.93,136.01,135.23,135.87,26243.0
2023-11-01 12:00:00,135.87,135.87,135.37,135.53,20094.0,135.87,135.87,135.37,135.53,20094.0
2023-11-01 12:30:00,135.48,135.63,135.36,135.59,16045.0,135.48,135.63,135.36,135.59,16045.0
2023-11-01 13:00:00,135.59,136.12,135.5,136.08,20017.0,135.59,136.12,135.5,136.08,20017.0
2023-11-01 13:30:00,136.09,136.31,135.7,136.2,22206.0,136.09,136.31,135.7,136.2,22206.0
2023-11-01 14:00:00,136.33,136.4,136.09,136.3,18632.0,136.33,136.4,136.09,136.3,18632.0
2023-11-01 14:30:00,136.36,136.76,136.1,136.69,32669.0,136.36,136.76,136.1,136.69,32669.0
2023-11-01 15:00:00,136.72,137.16,136.5,136.77,46540.0,136.72,137.16,136.5,136.77,46540.0
2023-11-01 15:30:00,136.69,136.95,136.15,136.25,118107.0,136.69,136.95,136.15,136.25,118107.0
2023-11-02 09:30:00,136.04,136.43,134.72,135.86,44380.0,136.04,136.43,134.72,135.86,44380.0
2023-11-02 10:00:00,135.88,136.57,135.57,136.2,38661.0,135.88,136.57,135.57,136.2,38661.0
2023-11-02 10:30:00,136.12,136.27,135.99,136.15,20007.0,136.12,136.27,135.99,136.15,20007.0
2023-11-02 11:00:00,136.09,136.55,135.77,135.77,52464.0,136.09,136.55,135.77,135.77,52464.0
2023-11-02 11:30:00,135.77,136.0,135.46,135.94,14159.0,135.77,136.0,135.46,135.94,14159.0
2023-11-02 12:00:00,135.89,136.05,135.68,135.88,12624.0,135.89,136.05,135.68,135.88,12624.0
2023-11-02 12:30:00,135.88,136.25,135.83,136.11,15054.0,135.88,136.25,135.83,136.11,15054.0
2023-11-02 13:00:00,136.01,136.25,135.85,136.2,12648.0,136.01,136.25,135.85,136.2,12648.0
2023-11-02 13:30:00,136.25,136.29,135.81,136.1,17296.0,136.25,136.29,135.81,136.1,17296.0
2023-11-02 14:00:00,136.08,136.25,136.01,136.25,11164.0,136.08,136.25,136.01,136.25,11164.0
2023-11-02 14:30:00,136.27,136.71,136.19,136.44,42653.0,136.27,136.71,136.19,136.44,42653.0
2023-11-02 15:00:00,136.4,136.44,136.31,136.37,31657.0,136.4,136.44,136.31,136.37,31657.0
2023-11-02 15:30:00,136.41,136.72,136.19,136.54,92884.0,136.41,136.72,136.19,136.54,92884.0
2023-11-03 09:30:00,136.43,137.0,135.53,135.92,32121.0,136.43,137.0,135.53,135.92,32121.0
2023-11-03 10:00:00,136.19,136.27,135.5,135.91,16543.0,136.19,136.27,135.5,135.91,16543.0
2023-11-03 10:30:00,135.9,136.4,135.76,136.4,13589.0,135.9,136.4,135.76,136.4,13589.0
2023-11-03 11:00:00,136.4,136.85,136.32,136.73,19212.0,136.4,136.85,136.32,136.73,19212.0
2023-11-03 11:30:00,136.74,137.31,136.74,137.15,21051.0,136.74,137.31,136.74,137.15,21051.0
2023-11-03 12:00:00,137.09,137.15,136.74,137.06,17119.0,137.09,137.15,136.74,137.06,17119.0
2023-11-03 12:30:00,136.99,137.35,136.83,137.31,18082.0,136.99,137.35,136.83,137.31,18082.0
2023-11-03 13:00:00,137.33,137.43,136.92,137.13,18492.0,137.33,137.43,136.92,137.13,18492.0
2023-11-03 13:30:00,137.19,137.49,137.13,137.4,18608.0,137.19,137.49,137.13,137.4,18608.0
2023-11-03 14:00:00,137.32,137.64,137.23,137.26,17140.0,137.32,137.64,137.23,137.26,17140.0
2023-11-03 14:30:00,137.27,137.51,137.2,137.4,18744.0,137.27,137.51,137.2,137.4,18744.0
2023-11-03 15:00:00,137.36,137.47,137.26,137.34,19644.0,137.36,137.47,137.26,137.34,19644.0
2023-11-03 15:30:00,137.33,137.47,136.84,136.85,87922.0,137.33,137.47,136.84,136.85,87922.0
2023-11-06 09:30:00,137.24,137.4,136.19,136.61,27149.0,137.24,137.4,136.19,136.61,27149.0
2023-11-06 10:00:00,136.69,136.82,136.35,136.59,24703.0,136.69,136.82,136.35,136.59,24703.0
2023-11-06 10:30:00,136.47,137.03,136.46,136.81,24433.0,136.47,137.03,136.46,136.81,24433.0
2023-11-06 11:00:00,136.96,137.24,136.81,137.22,25595.0,136.96,137.24,136.81,137.22,25595.0
2023-11-06 11:30:00,137.22,137.46,137.03,137.45,14419.0,137.22,137.46,137.03,137.45,14419.0
2023-11-06 12:00:00,137.35,137.92,137.33,137.9,13952.0,137.35,137.92,137.33,137.9,13952.0
2023-11-06 12:30:00,137.88,137.96,137.6,137.92,18554.0,137.88,137.96,137.6,137.92,18554.0
2023-11-06 13:00:00,137.87,137.87,137.61,137.75,16106.0,137.87,137.87,137.61,137.75,16106.0
2023-11-06 13:30:00,137.78,137.85,137.58,137.75,25862.0,137.78,137.85,137.58,137.75,25862.0
2023-11-06 14:00:00,137.72,137.74,137.46,137.66,34167.0,137.72,137.74,137.46,137.66,34167.0
2023-11-06 14:30:00,137.64,138.02,137.63,137.93,74565.0,137.64,138.02,137.63,137.93,74565.0
2023-11-06 15:00:00,138.03,138.48,137.94,138.48,41345.0,138.03,138.48,137.94,138.48,41345.0
2023-11-06 15:30:00,138.46,138.88,138.3,138.71,130386.0,138.46,138.88,138.3,138.71,130386.0
2023-11-07 09:30:00,139.21,139.21,137.88,138.89,23858.0,139.21,139.21,137.88,138.89,23858.0
2023-11-07 10:00:00,139.02,139.12,138.61,138.77,9977.0,139.02,139.12,138.61,138.77,9977.0
2023-11-07 10:30:00,138.91,139.26,138.91,139.23,11554.0,138.91,139.26,138.91,139.23,11554.0
2023-11-07 11:00:00,139.19,139.21,138.86,138.99,10192.0,139.19,139.21,138.86,138.99,10192.0
2023-11-07 11:30:00,139.05,139.27,138.97,139.16,14192.0,139.05,139.27,138.97,139.16,14192.0
2023-11-07 12:00:00,139.04,139.1,138.88,138.96,11204.0,139.04,139.1,138.88,138.96,11204.0
2023-11-07 12:30:00,138.95,138.97,138.7,138.85,8506.0,138.95,138.97,138.7,138.85,8506.0
2023-11-07 13:00:00,138.85,138.85,138.52,138.52,13323.0,138.85,138.85,138.52,138.52,13323.0
2023-11-07 13:30:00,138.56,138.57,138.35,138.43,19509.0,138.56,138.57,138.35,138.43,19509.0
2023-11-07 14:00:00,138.52,138.64,138.14,138.28,38743.0,138.52,138.64,138.14,138.28,38743.0
2023-11-07 14:30:00,138.25,138.33,137.83,138.16,28008.0,138.25,138.33,137.83,138.16,28008.0
2023-11-07 15:00:00,138.17,138.21,137.85,138.05,28922.0,138.17,138.21,137.85,138.05,28922.0
2023-11-07 15:30:00,138.06,138.22,137.76,137.83,94252.0,138.06,138.22,137.76,137.83,94252.0
2023-11-08 09:30:00,138.07,138.86,137.51,137.51,45670.0,138.07,138.86,137.51,137.51,45670.0
2023-11-08 10:00:00,137.47,137.61,136.92,137.0,23670.0,137.47,137.61,136.92,137.0,23670.0
2023-11-08 10:30:00,136.91,137.1,136.46,136.79,26267.0,136.91,137.1,136.46,136.79,26267.0
2023-11-08 11:00:00,136.78,137.03,136.62,136.94,23335.0,136.78,137.03,136.62,136.94,23335.0
2023-11-08 11:30:00,136.93,137.14,136.86,137.0,12336.0,136.93,137.14,136.86,137.0,12336.0
2023-11-08 12:00:00,136.94,137.17,136.84,137.13,11261.0,136.94,137.17,136.84,137.13,11261.0
2023-11-08 12:30:00,137.1,137.34,137.02,137.34,12733.0,137.1,137.34,137.02,137.34,12733.0
2023-11-08 13:00:00,137.34,137.6,137.15,137.41,16046.0,137.34,137.6,137.15,137.41,16046.0
2023-11-08 13:30:00,137.45,137.56,137.18,137.21,31897.0,137.45,137.56,137.18,137.21,31897.0
2023-11-08 14:00:00,137.21,137.52,137.16,137.5,14336.0,137.21,137.52,137.16,137.5,14336.0
2023-11-08 14:30:00,137.47,137.53,137.4,137.46,21863.0,137.47,137.53,137.4,137.46,21863.0
2023-11-08 15:00:00,137.48,137.52,137.36,137.36,32270.0,137.48,137.52,137.36,137.36,32270.0
2023-11-08 15:30:00,137.36,137.63,137.32,137.59,74496.0,137.36,137.63,137.32,137.59,74496.0
2023-11-09 09:30:00,138.0,138.82,138.0,138.73,13412.0,138.0,138.82,138.0,138.73,13412.0
2023-11-09 10:00:00,138.79,139.19,138.47,139.03,16389.0,138.79,139.19,138.47,139.03,16389.0
2023-11-09 10:30:00,139.02,139.5,138.94,139.3,20928.0,139.02,139.5,138.94,139.3,20928.0
2023-11-09 11:00:00,139.38,139.67,139.29,139.42,20084.0,139.38,139.67,139.29,139.42,20084.0
2023-11-09 11:30:00,139.42,139.82,139.28,139.58,14009.0,139.42,139.82,139.28,139.58,14009.0
2023-11-09 12:00:00,139.65,139.68,139.4,139.64,9260.0,139.65,139.68,139.4,139.64,9260.0
2023-11-09 12:30:00,139.62,140.1,139.53,139.97,37626.0,139.62,140.1,139.53,139.97,37626.0
2023-11-09 13:00:00,140.01,140.07,139.45,139.81,18258.0,140.01,140.07,139.45,139.81,18258.0
2023-11-09 13:30:00,139.78,139.87,139.45,139.81,20182.0,139.78,139.87,139.45,139.81,20182.0
2023-11-09 14:00:00,139.74,139.75,139.36,139.47,33279.0,139.74,139.75,139.36,139.47,33279.0
2023-11-09 14:30:00,139.47,139.52,138.94,138.97,77671.0,139.47,139.52,138.94,138.97,77671.0
2023-11-09 15:00:00,138.96,139.03,138.8,139.0,39054.0,138.96,139.03,138.8,139.0,39054.0
2023-11-09 15:30:00,139.0,139.02,138.29,138.35,119779.0,139.0,139.02,138.29,138.35,119779.0
2023-11-10 09:30:00,138.81,139.88,138.5,138.65,40664.0,138.81,139.88,138.5,138.65,40664.0
2023-11-10 10:00:00,138.76,139.87,138.76,139.73,52940.0,138.76,139.87,138.76,139.73,52940.0
2023-11-10 10:30:00,139.74,140.29,139.74,140.27,19489.0,139.74,140.29,139.74,140.27,19489.0
2023-11-10 11:00:00,140.29,140.9,140.29,140.83,17556.0,140.29,140.9,140.29,140.83,17556.0
2023-11-10 11:30:00,140.73,140.95,140.61,140.91,13024.0,140.73,140.95,140.61,140.91,13024.0
2023-11-10 12:00:00,140.94,141.18,140.81,141.05,12996.0,140.94,141.18,140.81,141.05,12996.0
2023-11-10 12:30:00,141.09,141.55,141.08,141.51,23848.0,141.09,141.55,141.08,141.51,23848.0
2023-11-10 13:00:00,141.51,141.94,141.49,141.7,29170.0,141.51,141.94,141.49,141.7,29170.0
2023-11-10 13:30:00,141.72,142.17,141.64,141.96,32439.0,141.72,142.17,141.64,141.96,32439.0
2023-11-10 14:00:00,142.03,142.07,141.72,141.88,29320.0,142.03,142.07,141.72,141.88,29320.0
2023-11-10 14:30:00,141.88,141.88,141.62,141.69,28744.0,141.88,141.88,141.62,141.69,28744.0
2023-11-10 15:00:00,141.72,141.86,141.67,141.86,25670.0,141.72,141.86,141.67,141.86,25670.0
2023-11-10 15:30:00,141.86,142.24,141.79,142.12,88799.0,141.86,142.24,141.79,142.12,88799.0
2023-11-13 09:30:00,141.47,142.48,141.44,141.74,25625.0,141.47,142.48,141.44,141.74,25625.0
2023-11-13 10:00:00,141.84,142.54,141.84,142.51,13159.0,141.84,142.54,141.84,142.51,13159.0
2023-11-13 10:30:00,142.56,142.82,142.43,142.5,20625.0,142.56,142.82,142.43,142.5,20625.0
2023-11-13 11:00:00,142.54,142.68,142.38,142.43,27810.0,142.54,142.68,142.38,142.43,27810.0
2023-11-13 11:30:00,142.47,142.96,142.23,142.44,70788.0,142.47,142.96,142.23,142.44,70788.0
2023-11-13 12:00:00,142.58,142.89,142.49,142.84,40700.0,142.58,142.89,142.49,142.84,40700.0
2023-11-13 12:30:00,142.79,143.25,142.77,143.08,32013.0,142.79,143.25,142.77,143.08,32013.0
2023-11-13 13:00:00,143.02,143.19,143.0,143.06,13532.0,143.02,143.19,143.0,143.06,13532.0
2023-11-13 13:30:00,143.06,143.41,143.01,143.34,19152.0,143.06,143.41,143.01,143.34,19152.0
2023-11-13 14:00:00,143.34,143.62,143.24,143.62,22761.0,143.34,143.62,143.24,143.62,22761.0
2023-11-13 14:30:00,143.63,143.81,143.57,143.71,28555.0,143.63,143.81,143.57,143.71,28555.0
2023-11-13 15:00:00,143.71,143.73,142.81,142.86,54709.0,143.71,143.73,142.81,142.86,54709.0
2023-11-13 15:30:00,142.89,143.3,142.89,143.16,112257.0,142.89,143.3,142.89,143.16,112257.0
2023-11-14 09:30:00,143.73,144.3,141.45,141.94,120108.0,143.73,144.3,141.45,141.94,120108.0
2023-11-14 10:00:00,141.82,141.86,140.18,140.71,74756.0,141.82,141.86,140.18,140.71,74756.0
2023-11-14 10:30:00,140.76,141.74,140.62,141.69,55118.0,140.76,141.74,140.62,141.69,55118.0
2023-11-14 11:00:00,141.79,142.33,141.63,141.94,37611.0,141.79,142.33,141.63,141.94,37611.0
2023-11-14 11:30:00,141.95,142.24,141.89,141.94,25501.0,141.95,142.24,141.89,141.94,25501.0
2023-11-14 12:00:00,142.01,142.38,142.01,142.18,16868.0,142.01,142.38,142.01,142.18,16868.0
2023-11-14 12:30:00,142.18,142.41,141.95,142.36,15921.0,142.18,142.41,141.95,142.36,15921.0
2023-11-14 13:00:00,142.36,142.48,142.26,142.34,17277.0,142.36,142.48,142.26,142.34,17277.0
2023-11-14 13:30:00,142.31,142.4,141.98,141.98,23906.0,142.31,142.4,141.98,141.98,23906.0
2023-11-14 14:00:00,141.97,142.09,141.67,142.09,35611.0,141.97,142.09,141.67,142.09,35611.0
2023-11-14 14:30:00,142.07,142.5,141.99,142.38,32087.0,142.07,142.5,141.99,142.38,32087.0
2023-11-14 15:00:00,142.37,142.69,142.35,142.47,28276.0,142.37,142.69,142.35,142.47,28276.0
2023-11-14 15:30:00,142.54,142.54,141.7,142.02,124602.0,142.54,142.54,141.7,142.02,124602.0
2023-11-15 09:30:00,142.58,142.67,141.86,142.19,34691.0,142.58,142.67,141.86,142.19,34691.0
2023-11-15 10:00:00,142.31,142.31,141.64,141.85,20641.0,142.31,142.31,141.64,141.85,20641.0
2023-11-15 10:30:00,141.79,141.94,141.35,141.71,32416.0,141.79,141.94,141.35,141.71,32416.0
2023-11-15 11:00:00,141.77,141.79,141.26,141.54,13653.0,141.77,141.79,141.26,141.54,13653.0
2023-11-15 11:30:00,141.54,141.6,141.23,141.32,10156.0,141.54,141.6,141.23,141.32,10156.0
2023-11-15 12:00:00,141.28,141.45,141.2,141.22,15955.0,141.28,141.45,141.2,141.22,15955.0
2023-11-15 12:30:00,141.26,141.37,141.16,141.33,16932.0,141.26,141.37,141.16,141.33,16932.0
2023-11-15 13:00:00,141.33,141.38,140.99,141.16,19142.0,141.33,141.38,140.99,141.16,19142.0
2023-11-15 13:30:00,141.18,141.33,141.07,141.25,22224.0,141.18,141.33,141.07,141.25,22224.0
2023-11-15 14:00:00,141.21,141.33,140.73,140.82,26444.0,141.21,141.33,140.73,140.82,26444.0
2023-11-15 14:30:00,140.73,140.88,140.43,140.55,39019.0,140.73,140.88,140.43,140.55,39019.0
2023-11-15 15:00:00,140.53,140.65,140.4,140.59,44555.0,140.53,140.65,140.4,140.59,44555.0
2023-11-15 15:30:00,140.57,141.11,140.55,141.1,161710.0,140.57,141.11,140.55,141.1,161710.0
2023-11-16 09:30:00,140.33,141.64,140.25,141.19,42383.0,140.33,141.64,140.25,141.19,42383.0
2023-11-16 10:00:00,141.31,141.89,140.77,141.34,95066.0,141.31,141.89,140.77,141.34,95066.0
2023-11-16 10:30:00,141.39,141.39,140.19,140.32,30204.0,141.39,141.39,140.19,140.32,30204.0
2023-11-16 11:00:00,140.33,140.45,139.68,139.68,18930.0,140.33,140.45,139.68,139.68,18930.0
2023-11-16 11:30:00,139.69,139.9,139.55,139.9,18594.0,139.69,139.9,139.55,139.9,18594.0
2023-11-16 12:00:00,139.97,140.54,139.82,140.53,21854.0,139.97,140.54,139.82,140.53,21854.0
2023-11-16 12:30:00,140.53,140.53,140.18,140.24,18417.0,140.53,140.53,140.18,140.24,18417.0
2023-11-16 13:00:00,140.24,140.66,140.24,140.65,14582.0,140.24,140.66,140.24,140.65,14582.0
2023-11-16 13:30:00,140.6,140.69,140.18,140.28,16513.0,140.6,140.69,140.18,140.28,16513.0
2023-11-16 14:00:00,140.24,140.41,140.19,140.37,16972.0,140.24,140.41,140.19,140.37,16972.0
2023-11-16 14:30:00,140.38,140.76,140.3,140.42,25554.0,140.38,140.76,140.3,140.42,25554.0
2023-11-16 15:00:00,140.49,140.81,140.23,140.76,28139.0,140.49,140.81,140.23,140.76,28139.0
2023-11-16 15:30:00,140.8,140.92,140.52,140.74,96524.0,140.8,140.92,140.52,140.74,96524.0
2023-11-17 09:30:00,140.91,142.22,140.85,141.9,27698.0,140.91,142.22,140.85,141.9,27698.0
2023-11-17 10:00:00,141.9,142.62,141.7,142.56,28694.0,141.9,142.62,141.7,142.56,28694.0
2023-11-17 10:30:00,142.53,142.73,142.19,142.23,21594.0,142.53,142.73,142.19,142.23,21594.0
2023-11-17 11:00:00,142.23,142.48,142.15,142.31,12901.0,142.23,142.48,142.15,142.31,12901.0
2023-11-17 11:30:00,142.36,142.69,142.31,142.55,16113.0,142.36,142.69,142.31,142.55,16113.0
2023-11-17 12:00:00,142.62,142.67,142.43,142.59,16006.0,142.62,142.67,142.43,142.59,16006.0
2023-11-17 12:30:00,142.59,142.79,142.58,142.75,16690.0,142.59,142.79,142.58,142.75,16690.0
2023-11-17 13:00:00,142.78,142.96,142.65,142.93,20314.0,142.78,142.96,142.65,142.93,20314.0
2023-11-17 13:30:00,142.9,143.13,142.88,142.93,11705.0,142.9,143.13,142.88,142.93,11705.0
2023-11-17 14:00:00,143.02,143.22,142.92,143.05,16927.0,143.02,143.22,142.92,143.05,16927.0
2023-11-17 14:30:00,143.03,143.09,142.95,143.04,15071.0,143.03,143.09,142.95,143.04,15071.0
2023-11-17 15:00:00,143.02,143.21,142.96,143.0,13859.0,143.02,143.21,142.96,143.0,13859.0
2023-11-17 15:30:00,143.0,143.0,142.07,142.38,87805.0,143.0,143.0,142.07,142.38,87805.0
2023-11-20 09:30:00,142.3,142.94,141.94,142.42,21641.0,142.3,142.94,141.94,142.42,21641.0
2023-11-20 10:00:00,142.35,143.06,142.19,142.89,20216.0,142.35,143.06,142.19,142.89,20216.0
2023-11-20 10:30:00,142.9,143.15,142.82,142.96,17517.0,142.9,143.15,142.82,142.96,17517.0
2023-11-20 11:00:00,143.03,143.12,142.69,142.75,15697.0,143.03,143.12,142.69,142.75,15697.0
2023-11-20 11:30:00,142.73,142.89,142.5,142.59,12706.0,142.73,142.89,142.5,142.59,12706.0
2023-11-20 12:00:00,142.57,142.63,142.25,142.25,16921.0,142.57,142.63,142.25,142.25,16921.0
2023-11-20 12:30:00,142.25,142.44,142.23,142.37,5155.0,142.25,142.44,142.23,142.37,5155.0
2023-11-20 13:00:00,142.38,142.83,142.31,142.73,11775.0,142.38,142.83,142.31,142.73,11775.0
2023-11-20 13:30:00,142.75,143.31,142.75,143.06,19655.0,142.75,143.31,142.75,143.06,19655.0
2023-11-20 14:00:00,143.0,143.41,142.95,143.34,13419.0,143.0,143.41,142.95,143.34,13419.0
2023-11-20 14:30:00,143.33,143.86,143.29,143.59,33744.0,143.33,143.86,143.29,143.59,33744.0
2023-11-20 15:00:00,143.59,143.78,143.38,143.56,36957.0,143.59,143.78,143.38,143.56,36957.0
2023-11-20 15:30:00,143.56,143.66,142.46,142.53,175462.0,143.56,143.66,142.46,142.53,175462.0
2023-11-21 09:30:00,143.11,143.86,142.6,143.62,28781.0,143.11,143.86,142.6,143.62,28781.0
2023-11-21 10:00:00,143.59,144.09,143.54,143.9,17802.0,143.59,144.09,143.54,143.9,17802.0
2023-11-21 10:30:00,143.91,144.45,143.6,144.21,31301.0,143.91,144.45,143.6,144.21,31301.0
2023-11-21 11:00:00,144.32,144.48,144.07,144.3,14171.0,144.32,144.48,144.07,144.3,14171.0
2023-11-21 11:30:00,144.28,144.64,144.22,144.46,13394.0,144.28,144.64,144.22,144.46,13394.0
2023-11-21 12:00:00,144.41,144.54,144.16,144.16,16573.0,144.41,144.54,144.16,144.16,16573.0
2023-11-21 12:30:00,144.29,144.4,144.07,144.4,9445.0,144.29,144.4,144.07,144.4,9445.0
2023-11-21 13:00:00,144.4,144.73,144.28,144.42,22660.0,144.4,144.73,144.28,144.42,22660.0
2023-11-21 13:30:00,144.43,144.72,144.43,144.72,17440.0,144.43,144.72,144.43,144.72,17440.0
2023-11-21 14:00:00,144.66,144.83,144.48,144.59,19147.0,144.66,144.83,144.48,144.59,19147.0
2023-11-21 14:30:00,144.62,144.87,144.55,144.78,22248.0,144.62,144.87,144.55,144.78,22248.0
2023-11-21 15:00:00,144.78,144.9,144.59,144.81,35143.0,144.78,144.9,144.59,144.81,35143.0
2023-11-21 15:30:00,144.82,144.92,144.56,144.56,105769.0,144.82,144.92,144.56,144.56,105769.0
2023-11-22 09:30:00,144.73,144.79,144.07,144.61,13059.0,144.73,144.79,144.07,144.61,13059.0
2023-11-22 10:00:00,144.53,144.95,144.53,144.78,10625.0,144.53,144.95,144.53,144.78,10625.0
2023-11-22 10:30:00,144.83,145.15,144.81,145.11,19809.0,144.83,145.15,144.81,145.11,19809.0
2023-11-22 11:00:00,145.05,145.07,144.72,144.75,7316.0,145.05,145.07,144.72,144.75,7316.0
2023-11-22 11:30:00,144.77,144.82,144.62,144.72,7208.0,144.77,144.82,144.62,144.72,7208.0
2023-11-22 12:00:00,144.64,144.66,144.27,144.29,12637.0,144.64,144.66,144.27,144.29,12637.0
2023-11-22 12:30:00,144.25,144.25,144.0,144.17,7829.0,144.25,144.25,144.0,144.17,7829.0
2023-11-22 13:00:00,144.16,144.16,143.93,144.02,8222.0,144.16,144.16,143.93,144.02,8222.0
2023-11-22 13:30:00,143.95,143.97,143.77,143.93,12156.0,143.95,143.97,143.77,143.93,12156.0
2023-11-22 14:00:00,143.93,144.22,143.92,144.11,15351.0,143.93,144.22,143.92,144.11,15351.0
2023-11-22 14:30:00,144.06,144.06,143.74,143.97,12454.0,144.06,144.06,143.74,143.97,12454.0
2023-11-22 15:00:00,143.97,143.97,143.64,143.68,16948.0,143.97,143.97,143.64,143.68,16948.0
2023-11-22 15:30:00,143.72,143.78,143.37,143.39,48436.0,143.72,143.78,143.37,143.39,48436.0
2023-11-24 09:30:00,144.21,145.43,144.04,144.99,27273.0,144.21,145.43,144.04,144.99,27273.0
2023-11-24 10:00:00,145.01,145.28,144.98,145.22,11887.0,145.01,145.28,144.98,145.22,11887.0
2023-11-24 10:30:00,145.28,145.39,145.11,145.33,9889.0,145.28,145.39,145.11,145.33,9889.0
2023-11-24 11:00:00,145.27,145.29,144.99,145.03,10740.0,145.27,145.29,144.99,145.03,10740.0
2023-11-24 11:30:00,145.05,145.16,144.99,145.06,16056.0,145.05,145.16,144.99,145.06,16056.0
2023-11-24 12:00:00,145.08,145.08,144.65,144.98,20060.0,145.08,145.08,144.65,144.98,20060.0
2023-11-24 12:30:00,144.95,145.61,144.92,145.46,41970.0,144.95,145.61,144.92,145.46,41970.0
2023-11-27 09:30:00,144.83,145.59,144.65,144.76,28473.0,144.83,145.59,144.65,144.76,28473.0
2023-11-27 10:00:00,144.73,145.14,144.57,144.84,16041.0,144.73,145.14,144.57,144.84,16041.0
2023-11-27 10:30:00,144.85,145.15,144.84,144.87,16215.0,144.85,145.15,144.84,144.87,16215.0
2023-11-27 11:00:00,144.95,145.25,144.9,145.19,11720.0,144.95,145.25,144.9,145.19,11720.0
2023-11-27 11:30:00,145.13,145.34,145.06,145.34,6026.0,145.13,145.34,145.06,145.34,6026.0
2023-11-27 12:00:00,145.36,145.43,145.04,145.07,8500.0,145.36,145.43,145.04,145.07,8500.0
2023-11-27 12:30:00,145.15,145.44,145.14,145.44,7737.0,145.15,145.44,145.14,145.44,7737.0
2023-11-27 13:00:00,145.4,145.56,145.26,145.43,17079.0,145.4,145.56,145.26,145.43,17079.0
2023-11-27 13:30:00,145.44,145.59,145.39,145.58,7707.0,145.44,145.59,145.39,145.58,7707.0
2023-11-27 14:00:00,145.61,145.64,145.47,145.55,14208.0,145.61,145.64,145.47,145.55,14208.0
2023-11-27 14:30:00,145.53,145.65,145.35,145.65,18653.0,145.53,145.65,145.35,145.65,18653.0
2023-11-27 15:00:00,145.61,145.78,145.55,145.78,16047.0,145.61,145.78,145.55,145.78,16047.0
2023-11-27 15:30:00,145.78,145.88,145.55,145.55,81865.0,145.78,145.88,145.55,145.55,81865.0
2023-11-28 09:30:00,145.18,146.69,145.18,146.57,31885.0,145.18,146.69,145.18,146.57,31885.0
2023-11-28 10:00:00,146.58,146.92,146.36,146.78,23875.0,146.58,146.92,146.36,146.78,23875.0
2023-11-28 10:30:00,146.73,147.16,146.37,146.38,29316.0,146.73,147.16,146.37,146.38,29316.0
2023-11-28 11:00:00,146.38,146.94,146.3,146.68,20836.0,146.38,146.94,146.3,146.68,20836.0
2023-11-28 11:30:00,146.75,146.97,146.71,146.82,13008.0,146.75,146.97,146.71,146.82,13008.0
2023-11-28 12:00:00,146.81,146.87,146.58,146.86,13033.0,146.81,146.87,146.58,146.86,13033.0
2023-11-28 12:30:00,146.86,146.86,146.58,146.69,15647.0,146.86,146.86,146.58,146.69,15647.0
2023-11-28 13:00:00,146.72,146.72,146.17,146.37,14071.0,146.72,146.72,146.17,146.37,14071.0
2023-11-28 13:30:00,146.38,146.44,146.23,146.3,14102.0,146.38,146.44,146.23,146.3,14102.0
2023-11-28 14:00:00,146.32,146.38,146.05,146.22,18947.0,146.32,146.38,146.05,146.22,18947.0
2023-11-28 14:30:00,146.24,146.35,146.06,146.31,18847.0,146.24,146.35,146.06,146.31,18847.0
2023-11-28 15:00:00,146.37,146.37,145.64,145.68,54716.0,146.37,146.37,145.64,145.68,54716.0
2023-11-28 15:30:00,145.75,145.89,145.37,145.7,148907.0,145.75,145.89,145.37,145.7,148907.0
2023-11-29 09:30:00,147.06,147.5,144.49,145.84,29028.0,147.06,147.5,144.49,145.84,29028.0
2023-11-29 10:00:00,145.84,146.05,145.29,145.58,16728.0,145.84,146.05,145.29,145.58,16728.0
2023-11-29 10:30:00,145.67,146.39,145.46,146.19,12873.0,145.67,146.39,145.46,146.19,12873.0
2023-11-29 11:00:00,146.18,146.34,146.0,146.09,13204.0,146.18,146.34,146.0,146.09,13204.0
2023-11-29 11:30:00,146.13,146.26,145.81,146.26,11294.0,146.13,146.26,145.81,146.26,11294.0
2023-11-29 12:00:00,146.22,146.4,145.97,146.26,13699.0,146.22,146.4,145.97,146.26,13699.0
2023-11-29 12:30:00,146.15,146.43,146.13,146.31,5779.0,146.15,146.43,146.13,146.31,5779.0
2023-11-29 13:00:00,146.27,146.32,145.95,146.19,13407.0,146.27,146.32,145.95,146.19,13407.0
2023-11-29 13:30:00,146.08,146.17,145.83,145.9,15097.0,146.08,146.17,145.83,145.9,15097.0
2023-11-29 14:00:00,145.9,145.93,145.58,145.66,11392.0,145.9,145.93,145.58,145.66,11392.0
2023-11-29 14:30:00,145.7,145.84,145.47,145.7,13882.0,145.7,145.84,145.47,145.7,13882.0
2023-11-29 15:00:00,145.71,145.71,145.35,145.54,40204.0,145.71,145.71,145.35,145.54,40204.0
2023-11-29 15:30:00,145.44,146.26,145.22,146.17,196350.0,145.44,146.26,145.22,146.17,196350.0
2023-11-30 09:30:00,146.03,147.29,145.94,145.98,96237.0,146.03,147.29,145.94,145.98,96237.0
2023-11-30 10:00:00,145.95,145.95,144.8,145.3,25838.0,145.95,145.95,144.8,145.3,25838.0
2023-11-30 10:30:00,145.23,145.38,144.93,145.16,21907.0,145.23,145.38,144.93,145.16,21907.0
2023-11-30 11:00:00,145.12,145.73,145.04,145.54,20429.0,145.12,145.73,145.04,145.54,20429.0
2023-11-30 11:30:00,145.59,145.86,145.44,145.54,14674.0,145.59,145.86,145.44,145.54,14674.0
2023-11-30 12:00:00,145.53,145.8,145.39,145.65,16082.0,145.53,145.8,145.39,145.65,16082.0
2023-11-30 12:30:00,145.64,145.87,145.52,145.78,13496.0,145.64,145.87,145.52,145.78,13496.0
2023-11-30 13:00:00,145.75,145.81,145.33,145.65,27302.0,145.75,145.81,145.33,145.65,27302.0
2023-11-30 13:30:00,145.64,145.71,145.48,145.71,12394.0,145.64,145.71,145.48,145.71,12394.0
2023-11-30 14:00:00,145.71,145.84,145.56,145.67,18364.0,145.71,145.84,145.56,145.67,18364.0
2023-11-30 14:30:00,145.67,145.88,145.53,145.6,18428.0,145.67,145.88,145.53,145.6,18428.0
2023-11-30 15:00:00,145.58,145.77,145.43,145.54,20128.0,145.58,145.77,145.43,145.54,20128.0
2023-11-30 15:30:00,145.53,146.67,145.52,145.94,137004.0,145.53,146.67,145.52,145.94,137004.0
2023-12-01 09:30:00,145.75,146.29,145.57,145.57,18275.0,145.75,146.29,145.57,145.57,18275.0
2023-12-01 10:00:00,145.65,145.81,144.91,144.91,13367.0,145.65,145.81,144.91,144.91,13367.0
2023-12-01 10:30:00,144.88,145.44,144.86,145.36,7704.0,144.88,145.44,144.86,145.36,7704.0
2023-12-01 11:00:00,145.29,145.35,144.78,145.06,19962.0,145.29,145.35,144.78,145.06,19962.0
2023-12-01 11:30:00,145.16,145.4,145.04,145.05,11940.0,145.16,145.4,145.04,145.05,11940.0
2023-12-01 12:00:00,145.01,145.11,144.78,144.88,16877.0,145.01,145.11,144.78,144.88,16877.0
2023-12-01 12:30:00,144.89,145.19,144.5,145.19,68950.0,144.89,145.19,144.5,145.19,68950.0
2023-12-01 13:00:00,145.2,145.2,144.85,144.92,23167.0,145.2,145.2,144.85,144.92,23167.0
2023-12-01 13:30:00,144.92,144.99,144.54,144.8,18951.0,144.92,144.99,144.54,144.8,18951.0
2023-12-01 14:00:00,144.75,145.62,144.72,145.59,22218.0,144.75,145.62,144.72,145.59,22218.0
2023-12-01 14:30:00,145.66,145.73,145.4,145.45,13348.0,145.66,145.73,145.4,145.45,13348.0
2023-12-01 15:00:00,145.47,145.71,145.37,145.53,22594.0,145.47,145.71,145.37,145.53,22594.0
2023-12-01 15:30:00,145.49,146.06,145.49,145.78,103862.0,145.49,146.06,145.49,145.78,103862.0
2023-12-04 09:30:00,146.0,147.23,145.61,147.12,30196.0,146.0,147.23,145.61,147.12,30196.0
2023-12-04 10:00:00,147.11,147.12,146.2,146.49,14948.0,147.11,147.12,146.2,146.49,14948.0
2023-12-04 10:30:00,146.4,146.5,145.6,145.63,20607.0,146.4,146.5,145.6,145.63,20607.0
2023-12-04 11:00:00,145.66,145.77,145.2,145.49,9970.0,145.66,145.77,145.2,145.49,9970.0
2023-12-04 11:30:00,145.55,145.55,144.91,145.22,19426.0,145.55,145.55,144.91,145.22,19426.0
2023-12-04 12:00:00,145.27,145.5,145.15,145.46,4306.0,145.27,145.5,145.15,145.46,4306.0
2023-12-04 12:30:00,145.54,145.55,145.33,145.47,8419.0,145.54,145.55,145.33,145.47,8419.0
2023-12-04 13:00:00,145.39,145.71,145.16,145.25,22992.0,145.39,145.71,145.16,145.25,22992.0
2023-12-04 13:30:00,145.27,145.57,145.27,145.57,6157.0,145.27,145.57,145.27,145.57,6157.0
2023-12-04 14:00:00,145.59,146.12,145.55,146.12,42268.0,145.59,146.12,145.55,146.12,42268.0
2023-12-04 14:30:00,146.12,146.21,146.0,146.11,9688.0,146.12,146.21,146.0,146.11,9688.0
2023-12-04 15:00:00,146.11,146.22,145.8,146.22,15334.0,146.11,146.22,145.8,146.22,15334.0
2023-12-04 15:30:00,146.24,146.24,145.43,145.44,68741.0,146.24,146.24,145.43,145.44,68741.0
2023-12-05 09:30:00,145.24,146.67,145.16,146.44,28136.0,145.24,146.67,145.16,146.44,28136.0
2023-12-05 10:00:00,146.5,146.76,146.28,146.72,15048.0,146.5,146.76,146.28,146.72,15048.0
2023-12-05 10:30:00,146.72,146.98,146.35,146.39,19601.0,146.72,146.98,146.35,146.39,19601.0
2023-12-05 11:00:00,146.33,146.4,145.84,146.28,13945.0,146.33,146.4,145.84,146.28,13945.0
2023-12-05 11:30:00,146.34,146.5,146.07,146.35,9263.0,146.34,146.5,146.07,146.35,9263.0
2023-12-05 12:00:00,146.35,146.57,146.27,146.42,7662.0,146.35,146.57,146.27,146.42,7662.0
2023-12-05 12:30:00,146.4,146.55,146.27,146.55,12278.0,146.4,146.55,146.27,146.55,12278.0
2023-12-05 13:00:00,146.54,146.56,146.22,146.22,22146.0,146.54,146.56,146.22,146.22,22146.0
2023-12-05 13:30:00,146.27,146.27,145.77,145.78,7213.0,146.27,146.27,145.77,145.78,7213.0
2023-12-05 14:00:00,145.77,145.93,145.7,145.79,6092.0,145.77,145.93,145.7,145.79,6092.0
2023-12-05 14:30:00,145.7,145.76,145.53,145.7,7247.0,145.7,145.76,145.53,145.7,7247.0
2023-12-05 15:00:00,145.75,146.03,145.63,145.63,8719.0,145.75,146.03,145.63,145.63,8719.0
2023-12-05 15:30:00,145.7,145.84,145.61,145.76,46221.0,145.7,145.84,145.61,145.76,46221.0
2023-12-06 09:30:00,145.71,146.28,145.22,145.42,47652.0,145.71,146.28,145.22,145.42,47652.0
2023-12-06 10:00:00,145.44,145.74,145.26,145.61,32458.0,145.44,145.74,145.26,145.61,32458.0
2023-12-06 10:30:00,145.61,146.05,145.55,145.79,14827.0,145.61,146.05,145.55,145.79,14827.0
2023-12-06 11:00:00,145.79,146.12,145.68,145.68,10854.0,145.79,146.12,145.68,145.68,10854.0
2023-12-06 11:30:00,145.68,145.91,145.65,145.69,10680.0,145.68,145.91,145.65,145.69,10680.0
2023-12-06 12:00:00,145.69,145.74,145.14,145.15,20637.0,145.69,145.74,145.14,145.15,20637.0
2023-12-06 12:30:00,145.22,145.36,144.86,144.95,12576.0,145.22,145.36,144.86,144.95,12576.0
2023-12-06 13:00:00,145.03,145.18,144.82,144.85,9327.0,145.03,145.18,144.82,144.85,9327.0
2023-12-06 13:30:00,144.87,145.36,144.83,145.36,17067.0,144.87,145.36,144.83,145.36,17067.0
2023-12-06 14:00:00,145.36,145.38,144.98,145.06,15613.0,145.36,145.38,144.98,145.06,15613.0
2023-12-06 14:30:00,145.08,145.35,145.02,145.18,12874.0,145.08,145.35,145.02,145.18,12874.0
2023-12-06 15:00:00,145.21,145.21,145.0,145.1,19524.0,145.21,145.21,145.0,145.1,19524.0
2023-12-06 15:30:00,145.11,145.12,144.5,144.54,76945.0,145.11,145.12,144.5,144.54,76945.0
2023-12-07 09:30:00,144.5,144.5,143.28,144.2,24178.0,144.5,144.5,143.28,144.2,24178.0
2023-12-07 10:00:00,144.21,144.52,144.14,144.37,14751.0,144.21,144.52,144.14,144.37,14751.0
2023-12-07 10:30:00,144.39,144.45,143.74,143.79,13434.0,144.39,144.45,143.74,143.79,13434.0
2023-12-07 11:00:00,143.91,143.98,143.44,143.91,30974.0,143.91,143.98,143.44,143.91,30974.0
2023-12-07 11:30:00,143.93,144.29,143.93,144.17,11199.0,143.93,144.29,143.93,144.17,11199.0
2023-12-07 12:00:00,144.17,144.44,143.91,144.38,18869.0,144.17,144.44,143.91,144.38,18869.0
2023-12-07 12:30:00,144.38,144.49,144.04,144.25,32830.0,144.38,144.49,144.04,144.25,32830.0
2023-12-07 13:00:00,144.25,144.53,144.24,144.33,11004.0,144.25,144.53,144.24,144.33,11004.0
2023-12-07 13:30:00,144.36,144.57,144.33,144.56,7138.0,144.36,144.57,144.33,144.56,7138.0
2023-12-07 14:00:00,144.56,144.65,144.44,144.54,13504.0,144.56,144.65,144.44,144.54,13504.0
2023-12-07 14:30:00,144.52,144.68,144.45,144.59,16152.0,144.52,144.68,144.45,144.59,16152.0
2023-12-07 15:00:00,144.63,144.86,144.56,144.85,15222.0,144.63,144.86,144.56,144.85,15222.0
2023-12-07 15:30:00,144.85,144.89,144.44,144.55,47090.0,144.85,144.89,144.44,144.55,47090.0
2023-12-08 09:30:00,143.82,144.69,143.82,144.19,15806.0,143.82,144.69,143.82,144.19,15806.0
2023-12-08 10:00:00,144.19,144.71,144.13,144.71,18092.0,144.19,144.71,144.13,144.71,18092.0
2023-12-08 10:30:00,144.7,145.43,144.39,145.43,20283.0,144.7,145.43,144.39,145.43,20283.0
2023-12-08 11:00:00,145.39,145.46,144.77,144.81,51465.0,145.39,145.46,144.77,144.81,51465.0
2023-12-08 11:30:00,144.86,145.03,144.73,144.78,16443.0,144.86,145.03,144.73,144.78,16443.0
2023-12-08 12:00:00,144.78,145.11,144.73,145.11,22603.0,144.78,145.11,144.73,145.11,22603.0
2023-12-08 12:30:00,145.07,145.48,145.07,145.48,24498.0,145.07,145.48,145.07,145.48,24498.0
2023-12-08 13:00:00,145.42,145.76,145.38,145.6,17012.0,145.42,145.76,145.38,145.6,17012.0
2023-12-08 13:30:00,145.63,145.68,145.47,145.67,16642.0,145.63,145.68,145.47,145.67,16642.0
2023-12-08 14:00:00,145.62,145.72,145.54,145.66,14357.0,145.62,145.72,145.54,145.66,14357.0
2023-12-08 14:30:00,145.66,145.86,145.58,145.7,20968.0,145.66,145.86,145.58,145.7,20968.0
2023-12-08 15:00:00,145.7,145.9,145.62,145.85,30904.0,145.7,145.9,145.62,145.85,30904.0
2023-12-08 15:30:00,145.87,145.88,145.58,145.64,116308.0,145.87,145.88,145.58,145.64,116308.0
2023-12-11 09:30:00,144.95,146.47,144.95,146.28,21066.0,144.95,146.47,144.95,146.28,21066.0
2023-12-11 10:00:00,146.29,146.8,146.26,146.8,18554.0,146.29,146.8,146.26,146.8,18554.0
2023-12-11 10:30:00,146.71,147.72,146.64,147.27,50342.0,146.71,147.72,146.64,147.27,50342.0
2023-12-11 11:00:00,147.27,147.67,146.89,147.0,20993.0,147.27,147.67,146.89,147.0,20993.0
2023-12-11 11:30:00,147.02,147.33,146.89,147.28,21524.0,147.02,147.33,146.89,147.28,21524.0
2023-12-11 12:00:00,147.29,147.51,147.23,147.25,21455.0,147.29,147.51,147.23,147.25,21455.0
2023-12-11 12:30:00,147.19,147.19,146.91,147.08,8551.0,147.19,147.19,146.91,147.08,8551.0
2023-12-11 13:00:00,147.15,147.16,146.62,146.72,12929.0,147.15,147.16,146.62,146.72,12929.0
2023-12-11 13:30:00,146.74,146.88,146.64,146.69,7184.0,146.74,146.88,146.64,146.69,7184.0
2023-12-11 14:00:00,146.72,147.01,146.53,147.01,18422.0,146.72,147.01,146.53,147.01,18422.0
2023-12-11 14:30:00,147.02,147.14,146.91,147.07,18858.0,147.02,147.14,146.91,147.07,18858.0
2023-12-11 15:00:00,147.07,147.3,147.03,147.2,16716.0,147.07,147.3,147.03,147.2,16716.0
2023-12-11 15:30:00,147.21,147.21,146.74,147.15,106082.0,147.21,147.21,146.74,147.15,106082.0
2023-12-12 09:30:00,147.49,148.95,147.32,148.95,23630.0,147.49,148.95,147.32,148.95,23630.0
2023-12-12 10:00:00,148.84,149.71,148.81,149.56,18445.0,148.84,149.71,148.81,149.56,18445.0
2023-12-12 10:30:00,149.56,149.69,149.29,149.57,17391.0,149.56,149.69,149.29,149.57,17391.0
2023-12-12 11:00:00,149.57,149.74,149.42,149.56,56135.0,149.57,149.74,149.42,149.56,56135.0
2023-12-12 11:30:00,149.55,149.55,148.66,148.78,30296.0,149.55,149.55,148.66,148.78,30296.0
2023-12-12 12:00:00,148.77,149.0,148.68,148.94,17058.0,148.77,149.0,148.68,148.94,17058.0
2023-12-12 12:30:00,148.94,149.02,148.74,148.8,13122.0,148.94,149.02,148.74,148.8,13122.0
2023-12-12 13:00:00,148.84,149.08,148.62,148.69,19358.0,148.84,149.08,148.62,148.69,19358.0
2023-12-12 13:30:00,148.73,149.0,148.67,149.0,13722.0,148.73,149.0,148.67,149.0,13722.0
2023-12-12 14:00:00,149.0,149.05,148.77,148.92,25870.0,149.0,149.05,148.77,148.92,25870.0
2023-12-12 14:30:00,148.96,149.24,148.84,149.0,17623.0,148.96,149.24,148.84,149.0,17623.0
2023-12-12 15:00:00,149.03,149.12,148.79,149.03,22496.0,149.03,149.12,148.79,149.03,22496.0
2023-12-12 15:30:00,149.08,149.11,148.73,148.88,110501.0,149.08,149.11,148.73,148.88,110501.0
2023-12-13 09:30:00,149.34,150.04,149.11,149.8,75669.0,149.34,150.04,149.11,149.8,75669.0
2023-12-13 10:00:00,149.8,149.82,149.29,149.6,25839.0,149.8,149.82,149.29,149.6,25839.0
2023-12-13 10:30:00,149.66,149.86,149.22,149.62,14222.0,149.66,149.86,149.22,149.62,14222.0
2023-12-13 11:00:00,149.58,149.61,149.45,149.52,17375.0,149.58,149.61,149.45,149.52,17375.0
2023-12-13 11:30:00,149.52,149.6,149.22,149.6,33781.0,149.52,149.6,149.22,149.6,33781.0
2023-12-13 12:00:00,149.6,149.95,149.6,149.94,22344.0,149.6,149.95,149.6,149.94,22344.0
2023-12-13 12:30:00,149.97,149.99,149.68,149.75,15035.0,149.97,149.99,149.68,149.75,15035.0
2023-12-13 13:00:00,149.74,149.86,149.67,149.74,8633.0,149.74,149.86,149.67,149.74,8633.0
2023-12-13 13:30:00,149.7,149.82,149.68,149.7,13939.0,149.7,149.82,149.68,149.7,13939.0
2023-12-13 14:00:00,149.72,150.12,149.71,149.8,98680.0,149.72,150.12,149.71,149.8,98680.0
2023-12-13 14:30:00,149.86,150.15,149.84,149.93,21474.0,149.86,150.15,149.84,149.93,21474.0
2023-12-13 15:00:00,149.9,149.94,149.21,149.51,38925.0,149.9,149.94,149.21,149.51,38925.0
2023-12-13 15:30:00,149.53,149.59,148.66,148.95,77229.0,149.53,149.59,148.66,148.95,77229.0
2023-12-14 09:30:00,148.92,149.08,146.03,146.48,38912.0,148.92,149.08,146.03,146.48,38912.0
2023-12-14 10:00:00,146.57,146.85,146.01,146.02,37538.0,146.57,146.85,146.01,146.02,37538.0
2023-12-14 10:30:00,146.08,146.48,145.66,146.01,36583.0,146.08,146.48,145.66,146.01,36583.0
2023-12-14 11:00:00,146.08,146.1,144.66,144.66,77904.0,146.08,146.1,144.66,144.66,77904.0
2023-12-14 11:30:00,144.74,145.36,144.73,145.12,40666.0,144.74,145.36,144.73,145.12,40666.0
2023-12-14 12:00:00,145.12,145.97,145.12,145.76,22129.0,145.12,145.97,145.12,145.76,22129.0
2023-12-14 12:30:00,145.81,146.03,145.61,145.72,26211.0,145.81,146.03,145.61,145.72,26211.0
2023-12-14 13:00:00,145.65,145.69,145.05,145.08,19537.0,145.65,145.69,145.05,145.08,19537.0
2023-12-14 13:30:00,145.12,145.21,144.84,145.11,19805.0,145.12,145.21,144.84,145.11,19805.0
2023-12-14 14:00:00,145.13,145.63,145.09,145.54,19366.0,145.13,145.63,145.09,145.54,19366.0
2023-12-14 14:30:00,145.55,145.7,145.46,145.59,14329.0,145.55,145.7,145.46,145.59,14329.0
2023-12-14 15:00:00,145.59,145.59,144.74,144.83,56420.0,145.59,145.59,144.74,144.83,56420.0
2023-12-14 15:30:00,144.8,145.02,144.69,144.78,134961.0,144.8,145.02,144.69,144.78,134961.0
2023-12-15 09:30:00,145.0,146.53,145.0,146.0,59948.0,145.0,146.53,145.0,146.0,59948.0
2023-12-15 10:00:00,146.05,146.09,145.6,145.61,18818.0,146.05,146.09,145.6,145.61,18818.0
2023-12-15 10:30:00,145.62,145.93,145.42,145.65,28050.0,145.62,145.93,145.42,145.65,28050.0
2023-12-15 11:00:00,145.77,145.91,145.59,145.88,10947.0,145.77,145.91,145.59,145.88,10947.0
2023-12-15 11:30:00,145.91,146.37,145.87,145.93,11886.0,145.91,146.37,145.87,145.93,11886.0
2023-12-15 12:00:00,146.0,146.53,145.94,146.33,74995.0,146.0,146.53,145.94,146.33,74995.0
2023-12-15 12:30:00,146.29,146.29,145.8,145.96,12106.0,146.29,146.29,145.8,145.96,12106.0
2023-12-15 13:00:00,145.98,146.13,145.86,145.98,13059.0,145.98,146.13,145.86,145.98,13059.0
2023-12-15 13:30:00,146.02,146.13,145.8,145.86,19470.0,146.02,146.13,145.8,145.86,19470.0
2023-12-15 14:00:00,145.92,146.15,145.9,146.08,21249.0,145.92,146.15,145.9,146.08,21249.0
2023-12-15 14:30:00,146.09,146.24,145.93,146.0,33331.0,146.09,146.24,145.93,146.0,33331.0
2023-12-15 15:00:00,146.02,146.03,145.84,145.99,26263.0,146.02,146.03,145.84,145.99,26263.0
2023-12-15 15:30:00,145.96,146.36,145.79,146.01,133368.0,145.96,146.36,145.79,146.01,133368.0
2023-12-18 09:30:00,148.71,149.83,147.6,148.96,114030.0,148.71,149.83,147.6,148.96,114030.0
2023-12-18 10:00:00,149.17,149.42,148.18,148.95,57447.0,149.17,149.42,148.18,148.95,57447.0
2023-12-18 10:30:00,148.93,149.25,148.6,149.13,16229.0,148.93,149.25,148.6,149.13,16229.0
2023-12-18 11:00:00,149.13,149.73,149.11,149.38,26786.0,149.13,149.73,149.11,149.38,26786.0
2023-12-18 11:30:00,149.33,149.55,149.19,149.47,10014.0,149.33,149.55,149.19,149.47,10014.0
2023-12-18 12:00:00,149.49,149.73,149.42,149.71,7488.0,149.49,149.73,149.42,149.71,7488.0
2023-12-18 12:30:00,149.75,149.84,149.67,149.78,10295.0,149.75,149.84,149.67,149.78,10295.0
2023-12-18 13:00:00,149.83,149.91,149.69,149.8,8439.0,149.83,149.91,149.69,149.8,8439.0
2023-12-18 13:30:00,149.83,149.84,149.6,149.79,12364.0,149.83,149.84,149.6,149.79,12364.0
2023-12-18 14:00:00,149.76,149.98,149.71,149.93,16670.0,149.76,149.98,149.71,149.93,16670.0
2023-12-18 14:30:00,149.92,150.0,149.55,149.55,21478.0,149.92,150.0,149.55,149.55,21478.0
2023-12-18 15:00:00,149.54,149.7,149.3,149.49,13654.0,149.54,149.7,149.3,149.49,13654.0
2023-12-18 15:30:00,149.5,149.6,149.01,149.08,111721.0,149.5,149.6,149.01,149.08,111721.0
2023-12-19 09:30:00,149.7,150.66,149.01,150.36,31021.0,149.7,150.66,149.01,150.36,31021.0
2023-12-19 10:00:00,150.34,150.75,150.14,150.75,24518.0,150.34,150.75,150.14,150.75,24518.0
2023-12-19 10:30:00,150.69,150.84,150.06,150.75,28995.0,150.69,150.84,150.06,150.75,28995.0
2023-12-19 11:00:00,150.82,150.89,150.38,150.47,13089.0,150.82,150.89,150.38,150.47,13089.0
2023-12-19 11:30:00,150.47,150.47,150.05,150.16,7799.0,150.47,150.47,150.05,150.16,7799.0
2023-12-19 12:00:00,150.1,150.24,150.03,150.1,8946.0,150.1,150.24,150.03,150.1,8946.0
2023-12-19 12:30:00,150.03,150.62,150.03,150.47,20271.0,150.03,150.62,150.03,150.47,20271.0
2023-12-19 13:00:00,150.42,150.59,150.36,150.56,9070.0,150.42,150.59,150.36,150.56,9070.0
2023-12-19 13:30:00,150.6,150.75,150.5,150.72,18563.0,150.6,150.75,150.5,150.72,18563.0
2023-12-19 14:00:00,150.75,150.78,150.41,150.57,10167.0,150.75,150.78,150.41,150.57,10167.0
2023-12-19 14:30:00,150.62,150.65,150.46,150.56,19883.0,150.62,150.65,150.46,150.56,19883.0
2023-12-19 15:00:00,150.59,150.59,150.39,150.54,22901.0,150.59,150.59,150.39,150.54,22901.0
2023-12-19 15:30:00,150.53,150.74,150.46,150.65,67412.0,150.53,150.74,150.46,150.65,67412.0
2023-12-20 09:30:00,150.75,150.92,149.84,150.64,33273.0,150.75,150.92,149.84,150.64,33273.0
2023-12-20 10:00:00,150.67,151.38,150.6,151.23,22768.0,150.67,151.38,150.6,151.23,22768.0
2023-12-20 10:30:00,151.25,151.56,151.05,151.56,12089.0,151.25,151.56,151.05,151.56,12089.0
2023-12-20 11:00:00,151.62,151.62,151.27,151.45,15847.0,151.62,151.62,151.27,151.45,15847.0
2023-12-20 11:30:00,151.49,151.7,151.42,151.61,11999.0,151.49,151.7,151.42,151.61,11999.0
2023-12-20 12:00:00,151.63,151.78,151.56,151.56,13246.0,151.63,151.78,151.56,151.56,13246.0
2023-12-20 12:30:00,151.58,151.65,151.44,151.53,14193.0,151.58,151.65,151.44,151.53,14193.0
2023-12-20 13:00:00,151.55,151.58,151.44,151.58,14522.0,151.55,151.58,151.44,151.58,14522.0
2023-12-20 13:30:00,151.62,151.8,151.47,151.8,16176.0,151.62,151.8,151.47,151.8,16176.0
2023-12-20 14:00:00,151.8,151.95,151.59,151.59,14032.0,151.8,151.95,151.59,151.59,14032.0
2023-12-20 14:30:00,151.61,151.64,150.55,150.55,23443.0,151.61,151.64,150.55,150.55,23443.0
2023-12-20 15:00:00,150.58,150.84,149.95,149.95,19869.0,150.58,150.84,149.95,149.95,19869.0
2023-12-20 15:30:00,149.95,150.27,149.61,149.61,109845.0,149.95,150.27,149.61,149.61,109845.0
2023-12-21 09:30:00,149.89,150.68,149.58,150.05,87069.0,149.89,150.68,149.58,150.05,87069.0
2023-12-21 10:00:00,150.09,150.54,149.84,150.3,55581.0,150.09,150.54,149.84,150.3,55581.0
2023-12-21 10:30:00,150.4,150.43,150.0,150.01,17612.0,150.4,150.43,150.0,150.01,17612.0
2023-12-21 11:00:00,150.09,150.25,150.06,150.15,18983.0,150.09,150.25,150.06,150.15,18983.0
2023-12-21 11:30:00,150.15,150.37,150.05,150.21,22517.0,150.15,150.37,150.05,150.21,22517.0
2023-12-21 12:00:00,150.14,150.38,150.06,150.15,58380.0,150.14,150.38,150.06,150.15,58380.0
2023-12-21 12:30:00,150.18,150.3,149.94,149.97,26555.0,150.18,150.3,149.94,149.97,26555.0
2023-12-21 13:00:00,149.99,150.07,149.64,149.75,9328.0,149.99,150.07,149.64,149.75,9328.0
2023-12-21 13:30:00,149.78,150.14,149.74,150.03,60782.0,149.78,150.14,149.74,150.03,60782.0
2023-12-21 14:00:00,150.0,150.15,149.99,150.04,22679.0,150.0,150.15,149.99,150.04,22679.0
2023-12-21 14:30:00,150.08,150.12,149.99,150.02,14612.0,150.08,150.12,149.99,150.02,14612.0
2023-12-21 15:00:00,150.04,150.68,149.99,150.58,23888.0,150.04,150.68,149.99,150.58,23888.0
2023-12-21 15:30:00,150.62,151.09,150.61,150.87,77702.0,150.62,151.09,150.61,150.87,77702.0
2023-12-22 09:30:00,151.2,151.92,150.73,151.51,13876.0,151.2,151.92,150.73,151.51,13876.0
2023-12-22 10:00:00,151.34,151.7,151.22,151.7,13490.0,151.34,151.7,151.22,151.7,13490.0
2023-12-22 10:30:00,151.69,152.13,151.69,151.99,15353.0,151.69,152.13,151.69,151.99,15353.0
2023-12-22 11:00:00,151.99,152.46,151.99,152.4,24975.0,151.99,152.46,151.99,152.4,24975.0
2023-12-22 11:30:00,152.41,152.58,151.95,152.3,19244.0,152.41,152.58,151.95,152.3,19244.0
2023-12-22 12:00:00,152.2,152.4,152.11,152.38,6692.0,152.2,152.4,152.11,152.38,6692.0
2023-12-22 12:30:00,152.35,152.4,152.12,152.4,9616.0,152.35,152.4,152.12,152.4,9616.0
2023-12-22 13:00:00,152.38,152.64,152.31,152.58,8059.0,152.38,152.64,152.31,152.58,8059.0
2023-12-22 13:30:00,152.56,152.57,152.31,152.37,7956.0,152.56,152.57,152.31,152.37,7956.0
2023-12-22 14:00:00,152.43,152.43,152.09,152.22,9410.0,152.43,152.43,152.09,152.22,9410.0
2023-12-22 14:30:00,152.19,152.72,152.15,152.64,10402.0,152.19,152.72,152.15,152.64,10402.0
2023-12-22 15:00:00,152.62,152.85,152.49,152.68,15175.0,152.62,152.85,152.49,152.68,15175.0
2023-12-22 15:30:00,152.72,152.73,152.19,152.27,41402.0,152.72,152.73,152.19,152.27,41402.0
2023-12-26 09:30:00,152.15,152.98,152.02,152.84,11618.0,152.15,152.98,152.02,152.84,11618.0
2023-12-26 10:00:00,152.72,153.06,152.6,153.0,18280.0,152.72,153.06,152.6,153.0,18280.0
2023-12-26 10:30:00,153.0,153.19,152.83,153.19,10668.0,153.0,153.19,152.83,153.19,10668.0
2023-12-26 11:00:00,153.11,153.25,153.11,153.24,9553.0,153.11,153.25,153.11,153.24,9553.0
2023-12-26 11:30:00,153.24,153.34,153.15,153.18,21139.0,153.24,153.34,153.15,153.18,21139.0
2023-12-26 12:00:00,153.03,153.13,152.97,153.02,12097.0,153.03,153.13,152.97,153.02,12097.0
2023-12-26 12:30:00,153.01,153.15,152.98,153.14,8096.0,153.01,153.15,152.98,153.14,8096.0
2023-12-26 13:00:00,153.2,153.38,153.18,153.29,15038.0,153.2,153.38,153.18,153.29,15038.0
2023-12-26 13:30:00,153.28,153.31,153.18,153.3,10389.0,153.28,153.31,153.18,153.3,10389.0
2023-12-26 14:00:00,153.29,153.29,153.17,153.21,11654.0,153.29,153.29,153.17,153.21,11654.0
2023-12-26 14:30:00,153.24,153.4,153.22,153.4,6710.0,153.24,153.4,153.22,153.4,6710.0
2023-12-26 15:00:00,153.39,153.66,153.31,153.59,8242.0,153.39,153.66,153.31,153.59,8242.0
2023-12-26 15:30:00,153.67,153.75,153.48,153.57,40545.0,153.67,153.75,153.48,153.57,40545.0
2023-12-27 09:30:00,153.1,153.97,153.09,153.9,25431.0,153.1,153.97,153.09,153.9,25431.0
2023-12-27 10:00:00,153.93,154.12,153.57,153.59,18863.0,153.93,154.12,153.57,153.59,18863.0
2023-12-27 10:30:00,153.63,153.76,153.47,153.47,9164.0,153.63,153.76,153.47,153.47,9164.0
2023-12-27 11:00:00,153.49,153.56,153.33,153.36,12895.0,153.49,153.56,153.33,153.36,12895.0
2023-12-27 11:30:00,153.38,153.43,153.35,153.36,4192.0,153.38,153.43,153.35,153.36,4192.0
2023-12-27 12:00:00,153.36,153.36,153.11,153.11,14569.0,153.36,153.36,153.11,153.11,14569.0
2023-12-27 12:30:00,153.11,153.15,152.98,153.0,8021.0,153.11,153.15,152.98,153.0,8021.0
2023-12-27 13:00:00,152.98,153.37,152.98,153.25,12447.0,152.98,153.37,152.98,153.25,12447.0
2023-12-27 13:30:00,153.28,153.28,153.15,153.15,7477.0,153.28,153.28,153.15,153.15,7477.0
2023-12-27 14:00:00,153.15,153.24,152.88,153.06,29238.0,153.15,153.24,152.88,153.06,29238.0
2023-12-27 14:30:00,153.0,153.0,152.8,152.91,12335.0,153.0,153.0,152.8,152.91,12335.0
2023-12-27 15:00:00,152.96,153.23,152.89,153.18,16199.0,152.96,153.23,152.89,153.18,16199.0
2023-12-27 15:30:00,153.18,153.19,152.77,153.15,32363.0,153.18,153.19,152.77,153.15,32363.0
2023-12-28 09:30:00,153.33,153.78,152.57,152.74,13488.0,153.33,153.78,152.57,152.74,13488.0
2023-12-28 10:00:00,152.72,152.72,152.29,152.29,8217.0,152.72,152.72,152.29,152.29,8217.0
2023-12-28 10:30:00,152.22,152.49,152.06,152.11,4782.0,152.22,152.49,152.06,152.11,4782.0
2023-12-28 11:00:00,152.17,152.26,152.04,152.05,5416.0,152.17,152.26,152.04,152.05,5416.0
2023-12-28 11:30:00,152.03,152.26,151.9,152.02,6144.0,152.03,152.26,151.9,152.02,6144.0
2023-12-28 12:00:00,152.03,152.17,151.98,152.03,3744.0,152.03,152.17,151.98,152.03,3744.0
2023-12-28 12:30:00,152.01,152.42,151.98,152.39,7254.0,152.01,152.42,151.98,152.39,7254.0
2023-12-28 13:00:00,152.45,152.54,152.17,152.45,10810.0,152.45,152.54,152.17,152.45,10810.0
2023-12-28 13:30:00,152.47,152.69,152.47,152.61,6439.0,152.47,152.69,152.47,152.61,6439.0
2023-12-28 14:00:00,152.58,152.86,152.53,152.81,7342.0,152.58,152.86,152.53,152.81,7342.0
2023-12-28 14:30:00,152.81,152.94,152.76,152.85,10706.0,152.81,152.94,152.76,152.85,10706.0
2023-12-28 15:00:00,152.85,152.92,152.78,152.89,12076.0,152.85,152.92,152.78,152.89,12076.0
2023-12-28 15:30:00,152.88,152.88,152.45,152.6,49345.0,152.88,152.88,152.45,152.6,49345.0
2023-12-29 09:30:00,152.7,152.85,152.14,152.47,10237.0,152.7,152.85,152.14,152.47,10237.0
2023-12-29 10:00:00,152.47,152.82,152.38,152.41,24571.0,152.47,152.82,152.38,152.41,24571.0
2023-12-29 10:30:00,152.53,152.53,152.04,152.14,5063.0,152.53,152.53,152.04,152.14,5063.0
2023-12-29 11:00:00,152.26,152.27,151.56,151.57,11651.0,152.26,152.27,151.56,151.57,11651.0
2023-12-29 11:30:00,151.49,151.73,151.39,151.52,12533.0,151.49,151.73,151.39,151.52,12533.0
2023-12-29 12:00:00,151.54,151.59,151.35,151.49,15910.0,151.54,151.59,151.35,151.49,15910.0
2023-12-29 12:30:00,151.44,151.91,151.44,151.91,5024.0,151.44,151.91,151.44,151.91,5024.0
2023-12-29 13:00:00,151.94,152.1,151.84,151.91,3608.0,151.94,152.1,151.84,151.91,3608.0
2023-12-29 13:30:00,151.86,152.13,151.85,151.99,6393.0,151.86,152.13,151.85,151.99,6393.0
2023-12-29 14:00:00,151.99,152.15,151.96,152.07,5827.0,151.99,152.15,151.96,152.07,5827.0
2023-12-29 14:30:00,152.2,152.4,152.13,152.4,7284.0,152.2,152.4,152.13,152.4,7284.0
2023-12-29 15:00:00,152.31,152.42,152.17,152.37,8573.0,152.31,152.42,152.17,152.37,8573.0
2023-12-29 15:30:00,152.34,152.84,152.32,152.76,58434.0,152.34,152.84,152.32,152.76,58434.0
2024-01-02 09:30:00,152.12,152.53,151.23,151.94,26864.0,152.12,152.53,151.23,151.94,26864.0
2024-01-02 10:00:00,152.09,152.09,151.14,151.24,19305.0,152.09,152.09,151.14,151.24,19305.0
2024-01-02 10:30:00,151.17,151.24,150.56,150.84,25897.0,151.17,151.24,150.56,150.84,25897.0
2024-01-02 11:00:00,150.92,151.61,150.92,151.51,13362.0,150.92,151.61,150.92,151.51,13362.0
2024-01-02 11:30:00,151.52,151.77,151.29,151.69,17497.0,151.52,151.77,151.29,151.69,17497.0
2024-01-02 12:00:00,151.74,152.34,151.67,151.92,12535.0,151.74,152.34,151.67,151.92,12535.0
2024-01-02 12:30:00,152.05,152.21,151.89,151.89,6961.0,152.05,152.21,151.89,151.89,6961.0
2024-01-02 13:00:00,151.74,152.27,151.73,152.27,9577.0,151.74,152.27,151.73,152.27,9577.0
2024-01-02 13:30:00,152.17,152.3,151.5,151.69,17891.0,152.17,152.3,151.5,151.69,17891.0
2024-01-02 14:00:00,151.71,151.79,151.34,151.74,15578.0,151.71,151.79,151.34,151.74,15578.0
2024-01-02 14:30:00,151.79,151.89,151.58,151.65,17314.0,151.79,151.89,151.58,151.65,17314.0
2024-01-02 15:00:00,151.67,151.72,151.45,151.5,20666.0,151.67,151.72,151.45,151.5,20666.0
2024-01-02 15:30:00,151.5,152.28,151.49,152.28,83218.0,151.5,152.28,151.49,152.28,83218.0
2024-01-03 09:30:00,151.84,153.38,151.84,153.38,60342.0,151.84,153.38,151.84,153.38,60342.0
2024-01-03 10:00:00,153.38,154.17,153.26,153.68,59763.0,153.38,154.17,153.26,153.68,59763.0
2024-01-03 10:30:00,153.6,153.78,153.06,153.24,18705.0,153.6,153.78,153.06,153.24,18705.0
2024-01-03 11:00:00,153.27,153.28,151.92,152.11,19909.0,153.27,153.28,151.92,152.11,19909.0
2024-01-03 11:30:00,152.04,152.18,151.64,151.91,18408.0,152.04,152.18,151.64,151.91,18408.0
2024-01-03 12:00:00,151.83,152.28,151.76,152.25,34675.0,151.83,152.28,151.76,152.25,34675.0
2024-01-03 12:30:00,152.26,152.77,152.22,152.72,29301.0,152.26,152.77,152.22,152.72,29301.0
2024-01-03 13:00:00,152.72,152.72,152.45,152.51,16723.0,152.72,152.72,152.45,152.51,16723.0
2024-01-03 13:30:00,152.53,152.75,152.49,152.72,18852.0,152.53,152.75,152.49,152.72,18852.0
2024-01-03 14:00:00,152.68,152.85,152.43,152.71,21779.0,152.68,152.85,152.43,152.71,21779.0
2024-01-03 14:30:00,152.65,152.83,152.44,152.76,16499.0,152.65,152.83,152.44,152.76,16499.0
2024-01-03 15:00:00,152.8,153.19,152.71,153.04,36775.0,152.8,153.19,152.71,153.04,36775.0
2024-01-03 15:30:00,153.04,153.18,152.68,152.84,185920.0,153.04,153.18,152.68,152.84,185920.0
2024-01-04 09:30:00,152.68,153.78,152.68,152.83,9627.0,152.68,153.78,152.68,152.83,9627.0
2024-01-04 10:00:00,152.81,152.91,152.33,152.76,12588.0,152.81,152.91,152.33,152.76,12588.0
2024-01-04 10:30:00,152.81,152.84,152.23,152.34,18596.0,152.81,152.84,152.23,152.34,18596.0
2024-01-04 11:00:00,152.4,152.82,152.32,152.67,14486.0,152.4,152.82,152.32,152.67,14486.0
2024-01-04 11:30:00,152.63,152.63,152.42,152.55,10764.0,152.63,152.63,152.42,152.55,10764.0
2024-01-04 12:00:00,152.59,152.6,152.45,152.51,9057.0,152.59,152.6,152.45,152.51,9057.0
2024-01-04 12:30:00,152.52,152.65,152.44,152.59,12146.0,152.52,152.65,152.44,152.59,12146.0
2024-01-04 13:00:00,152.57,152.75,152.53,152.55,14489.0,152.57,152.75,152.53,152.55,14489.0
2024-01-04 13:30:00,152.62,152.66,152.18,152.23,14657.0,152.62,152.66,152.18,152.23,14657.0
2024-01-04 14:00:00,152.18,152.32,152.12,152.22,13733.0,152.18,152.32,152.12,152.22,13733.0
2024-01-04 14:30:00,152.13,152.37,152.01,152.28,17481.0,152.13,152.37,152.01,152.28,17481.0
2024-01-04 15:00:00,152.29,152.39,152.21,152.34,33530.0,152.29,152.39,152.21,152.34,33530.0
2024-01-04 15:30:00,152.34,152.53,152.07,152.17,69246.0,152.34,152.53,152.07,152.17,69246.0
2024-01-05 09:30:00,152.52,152.78,151.78,151.82,9245.0,152.52,152.78,151.78,151.82,9245.0
2024-01-05 10:00:00,151.87,152.42,151.63,151.75,10142.0,151.87,152.42,151.63,151.75,10142.0
2024-01-05 10:30:00,151.8,151.94,151.43,151.83,9106.0,151.8,151.94,151.43,151.83,9106.0
2024-01-05 11:00:00,151.77,152.05,151.52,151.6,22447.0,151.77,152.05,151.52,151.6,22447.0
2024-01-05 11:30:00,151.56,151.91,151.54,151.8,9216.0,151.56,151.91,151.54,151.8,9216.0
2024-01-05 12:00:00,151.79,151.79,151.43,151.5,17006.0,151.79,151.79,151.43,151.5,17006.0
2024-01-05 12:30:00,151.52,151.84,151.5,151.81,10119.0,151.52,151.84,151.5,151.81,10119.0
2024-01-05 13:00:00,151.78,151.92,151.71,151.82,22281.0,151.78,151.92,151.71,151.82,22281.0
2024-01-05 13:30:00,151.88,152.13,151.82,152.04,10012.0,151.88,152.13,151.82,152.04,10012.0
2024-01-05 14:00:00,152.02,152.29,152.02,152.1,12261.0,152.02,152.29,152.02,152.1,12261.0
2024-01-05 14:30:00,152.05,152.12,151.86,152.01,22479.0,152.05,152.12,151.86,152.01,22479.0
2024-01-05 15:00:00,152.01,152.02,151.24,151.43,31724.0,152.01,152.02,151.24,151.43,31724.0
2024-01-05 15:30:00,151.45,151.64,151.01,151.12,83763.0,151.45,151.64,151.01,151.12,83763.0
2024-01-08 09:30:00,151.08,151.57,150.85,151.55,17639.0,151.08,151.57,150.85,151.55,17639.0
2024-01-08 10:00:00,151.72,151.79,151.07,151.32,14657.0,151.72,151.79,151.07,151.32,14657.0
2024-01-08 10:30:00,151.36,151.64,151.27,151.42,18380.0,151.36,151.64,151.27,151.42,18380.0
2024-01-08 11:00:00,151.42,151.42,151.01,151.06,16628.0,151.42,151.42,151.01,151.06,16628.0
2024-01-08 11:30:00,151.03,151.73,150.92,151.7,19518.0,151.03,151.73,150.92,151.7,19518.0
2024-01-08 12:00:00,151.76,151.89,151.7,151.83,6586.0,151.76,151.89,151.7,151.83,6586.0
2024-01-08 12:30:00,151.84,151.98,151.75,151.91,23163.0,151.84,151.98,151.75,151.91,23163.0
2024-01-08 13:00:00,151.91,152.0,151.76,151.86,8104.0,151.91,152.0,151.76,151.86,8104.0
2024-01-08 13:30:00,151.86,152.07,151.85,152.05,11197.0,151.86,152.07,151.85,152.05,11197.0
2024-01-08 14:00:00,152.09,152.24,152.01,152.24,9103.0,152.09,152.24,152.01,152.24,9103.0
2024-01-08 14:30:00,152.26,152.85,152.25,152.7,42700.0,152.26,152.85,152.25,152.7,42700.0
2024-01-08 15:00:00,152.69,152.89,152.57,152.79,18953.0,152.69,152.89,152.57,152.79,18953.0
2024-01-08 15:30:00,152.75,152.81,152.17,152.24,77806.0,152.75,152.81,152.17,152.24,77806.0
2024-01-09 09:30:00,151.81,153.17,151.81,152.36,41123.0,151.81,153.17,151.81,152.36,41123.0
2024-01-09 10:00:00,152.36,153.82,152.16,153.5,41404.0,152.36,153.82,152.16,153.5,41404.0
2024-01-09 10:30:00,153.46,153.53,153.12,153.46,17352.0,153.46,153.53,153.12,153.46,17352.0
2024-01-09 11:00:00,153.43,153.63,153.39,153.44,18972.0,153.43,153.63,153.39,153.44,18972.0
2024-01-09 11:30:00,153.4,153.47,153.24,153.31,11519.0,153.4,153.47,153.24,153.31,11519.0
2024-01-09 12:00:00,153.31,153.42,153.24,153.26,6167.0,153.31,153.42,153.24,153.26,6167.0
2024-01-09 12:30:00,153.35,153.43,153.22,153.41,9832.0,153.35,153.43,153.22,153.41,9832.0
2024-01-09 13:00:00,153.44,153.69,153.31,153.41,10630.0,153.44,153.69,153.31,153.41,10630.0
2024-01-09 13:30:00,153.37,153.54,153.19,153.47,8412.0,153.37,153.54,153.19,153.47,8412.0
2024-01-09 14:00:00,153.48,153.71,153.48,153.61,10522.0,153.48,153.71,153.48,153.61,10522.0
2024-01-09 14:30:00,153.63,153.66,153.42,153.56,7958.0,153.63,153.66,153.42,153.56,7958.0
2024-01-09 15:00:00,153.57,153.57,153.32,153.33,14033.0,153.57,153.57,153.32,153.33,14033.0
2024-01-09 15:30:00,153.31,153.56,153.14,153.44,40262.0,153.31,153.56,153.14,153.44,40262.0
2024-01-10 09:30:00,153.66,155.18,153.66,155.11,43312.0,153.66,155.18,153.66,155.11,43312.0
2024-01-10 10:00:00,155.11,155.51,154.92,154.93,30097.0,155.11,155.51,154.92,154.93,30097.0
2024-01-10 10:30:00,154.91,154.91,154.61,154.72,11240.0,154.91,154.91,154.61,154.72,11240.0
2024-01-10 11:00:00,154.8,154.8,154.15,154.25,7364.0,154.8,154.8,154.15,154.25,7364.0
2024-01-10 11:30:00,154.39,154.53,154.33,154.47,7278.0,154.39,154.53,154.33,154.47,7278.0
2024-01-10 12:00:00,154.47,154.58,154.42,154.57,7941.0,154.47,154.58,154.42,154.57,7941.0
2024-01-10 12:30:00,154.58,154.74,154.34,154.59,7937.0,154.58,154.74,154.34,154.59,7937.0
2024-01-10 13:00:00,154.53,154.63,154.41,154.63,4672.0,154.53,154.63,154.41,154.63,4672.0
2024-01-10 13:30:00,154.72,154.85,154.72,154.79,5727.0,154.72,154.85,154.72,154.79,5727.0
2024-01-10 14:00:00,154.85,154.98,154.77,154.8,8076.0,154.85,154.98,154.77,154.8,8076.0
2024-01-10 14:30:00,154.8,155.08,154.79,155.04,6750.0,154.8,155.08,154.79,155.04,6750.0
2024-01-10 15:00:00,155.03,155.03,154.6,154.84,20187.0,155.03,155.03,154.6,154.84,20187.0
2024-01-10 15:30:00,154.84,155.24,154.76,155.22,51868.0,154.84,155.24,154.76,155.22,51868.0
2024-01-11 09:30:00,155.54,157.15,155.53,156.59,28736.0,155.54,157.15,155.53,156.59,28736.0
2024-01-11 10:00:00,156.64,156.71,155.32,155.83,21084.0,156.64,156.71,155.32,155.83,21084.0
2024-01-11 10:30:00,155.83,156.01,155.75,155.78,14596.0,155.83,156.01,155.75,155.78,14596.0
2024-01-11 11:00:00,155.81,155.81,155.4,155.44,11286.0,155.81,155.81,155.4,155.44,11286.0
2024-01-11 11:30:00,155.32,155.5,155.2,155.38,9098.0,155.32,155.5,155.2,155.38,9098.0
2024-01-11 12:00:00,155.37,155.47,155.26,155.34,5362.0,155.37,155.47,155.26,155.34,5362.0
2024-01-11 12:30:00,155.37,155.58,155.25,155.47,7261.0,155.37,155.58,155.25,155.47,7261.0
2024-01-11 13:00:00,155.47,155.93,155.45,155.77,12213.0,155.47,155.93,155.45,155.77,12213.0
2024-01-11 13:30:00,155.76,155.96,155.69,155.91,11048.0,155.76,155.96,155.69,155.91,11048.0
2024-01-11 14:00:00,155.92,156.17,155.81,156.17,9949.0,155.92,156.17,155.81,156.17,9949.0
2024-01-11 14:30:00,156.2,156.2,155.88,155.92,25326.0,156.2,156.2,155.88,155.92,25326.0
2024-01-11 15:00:00,155.91,155.93,155.68,155.81,17851.0,155.91,155.93,155.68,155.81,17851.0
2024-01-11 15:30:00,155.81,156.36,155.76,156.36,37629.0,155.81,156.36,155.76,156.36,37629.0
2024-01-12 09:30:00,158.07,159.61,157.51,159.6,50029.0,158.07,159.61,157.51,159.6,50029.0
2024-01-12 10:00:00,159.62,160.13,159.52,159.97,43103.0,159.62,160.13,159.52,159.97,43103.0
2024-01-12 10:30:00,160.0,160.21,159.28,159.44,46139.0,160.0,160.21,159.28,159.44,46139.0
2024-01-12 11:00:00,159.45,159.82,159.1,159.12,56101.0,159.45,159.82,159.1,159.12,56101.0
2024-01-12 11:30:00,159.07,159.6,158.98,159.06,22873.0,159.07,159.6,158.98,159.06,22873.0
2024-01-12 12:00:00,159.03,159.08,158.88,159.0,25593.0,159.03,159.08,158.88,159.0,25593.0
2024-01-12 12:30:00,158.99,159.03,158.68,158.8,16581.0,158.99,159.03,158.68,158.8,16581.0
2024-01-12 13:00:00,158.81,158.88,158.51,158.56,28818.0,158.81,158.88,158.51,158.56,28818.0
2024-01-12 13:30:00,158.59,158.71,158.51,158.57,35080.0,158.59,158.71,158.51,158.57,35080.0
2024-01-12 14:00:00,158.58,159.38,158.57,159.31,61760.0,158.58,159.38,158.57,159.31,61760.0
2024-01-12 14:30:00,159.33,159.57,159.2,159.24,27927.0,159.33,159.57,159.2,159.24,27927.0
2024-01-12 15:00:00,159.2,159.2,158.61,158.69,33776.0,159.2,159.2,158.61,158.69,33776.0
2024-01-12 15:30:00,158.67,158.93,158.46,158.74,131971.0,158.67,158.93,158.46,158.74,131971.0
2024-01-16 09:30:00,158.75,159.94,157.39,158.21,57636.0,158.75,159.94,157.39,158.21,57636.0
2024-01-16 10:00:00,158.32,158.9,157.99,158.73,52662.0,158.32,158.9,157.99,158.73,52662.0
2024-01-16 10:30:00,158.68,158.84,157.89,157.94,17097.0,158.68,158.84,157.89,157.94,17097.0
2024-01-16 11:00:00,158.02,158.05,157.63,157.75,39997.0,158.02,158.05,157.63,157.75,39997.0
2024-01-16 11:30:00,157.76,158.16,156.86,156.86,28705.0,157.76,158.16,156.86,156.86,28705.0
2024-01-16 12:00:00,156.85,157.06,156.67,156.99,21272.0,156.85,157.06,156.67,156.99,21272.0
2024-01-16 12:30:00,156.99,157.99,156.49,156.51,266659.0,156.99,157.99,156.49,156.51,266659.0
2024-01-16 13:00:00,156.54,157.05,156.52,156.88,30557.0,156.54,157.05,156.52,156.88,30557.0
2024-01-16 13:30:00,156.85,156.99,156.62,156.69,20315.0,156.85,156.99,156.62,156.69,20315.0
2024-01-16 14:00:00,156.65,156.69,156.19,156.46,38492.0,156.65,156.69,156.19,156.46,38492.0
2024-01-16 14:30:00,156.48,156.48,155.89,156.03,51771.0,156.48,156.48,155.89,156.03,51771.0
2024-01-16 15:00:00,156.06,156.14,155.86,155.92,41538.0,156.06,156.14,155.86,155.92,41538.0
2024-01-16 15:30:00,155.94,156.26,155.81,156.09,147504.0,155.94,156.26,155.81,156.09,147504.0
2024-01-17 09:30:00,155.57,157.64,155.57,156.43,46838.0,155.57,157.64,155.57,156.43,46838.0
2024-01-17 10:00:00,156.15,156.96,156.13,156.94,26785.0,156.15,156.96,156.13,156.94,26785.0
2024-01-17 10:30:00,156.86,157.31,156.59,157.17,23223.0,156.86,157.31,156.59,157.17,23223.0
2024-01-17 11:00:00,157.16,157.69,157.06,157.65,24631.0,157.16,157.69,157.06,157.65,24631.0
2024-01-17 11:30:00,157.66,157.68,157.44,157.59,15991.0,157.66,157.68,157.44,157.59,15991.0
2024-01-17 12:00:00,157.56,157.57,157.3,157.31,11839.0,157.56,157.57,157.3,157.31,11839.0
2024-01-17 12:30:00,157.3,157.68,157.27,157.66,19190.0,157.3,157.68,157.27,157.66,19190.0
2024-01-17 13:00:00,157.62,157.72,157.55,157.57,17995.0,157.62,157.72,157.55,157.57,17995.0
2024-01-17 13:30:00,157.56,157.64,157.34,157.37,35632.0,157.56,157.64,157.34,157.37,35632.0
2024-01-17 14:00:00,157.36,157.6,157.22,157.55,81997.0,157.36,157.6,157.22,157.55,81997.0
2024-01-17 14:30:00,157.59,158.14,157.54,157.92,25787.0,157.59,158.14,157.54,157.92,25787.0
2024-01-17 15:00:00,157.97,157.98,157.5,157.5,30040.0,157.97,157.98,157.5,157.5,30040.0
2024-01-17 15:30:00,157.49,157.95,157.36,157.85,114957.0,157.49,157.95,157.36,157.85,114957.0
2024-01-18 09:30:00,158.32,158.77,157.87,158.75,32586.0,158.32,158.77,157.87,158.75,32586.0
2024-01-18 10:00:00,158.74,159.31,158.3,159.31,50220.0,158.74,159.31,158.3,159.31,50220.0
2024-01-18 10:30:00,159.27,159.3,158.99,159.18,19183.0,159.27,159.3,158.99,159.18,19183.0
2024-01-18 11:00:00,159.19,159.55,159.15,159.49,19969.0,159.19,159.55,159.15,159.49,19969.0
2024-01-18 11:30:00,159.5,159.77,159.43,159.49,52849.0,159.5,159.77,159.43,159.49,52849.0
2024-01-18 12:00:00,159.49,159.49,158.78,159.23,33807.0,159.49,159.49,158.78,159.23,33807.0
2024-01-18 12:30:00,159.24,159.53,159.12,159.41,32808.0,159.24,159.53,159.12,159.41,32808.0
2024-01-18 13:00:00,159.38,159.48,158.86,158.95,22412.0,159.38,159.48,158.86,158.95,22412.0
2024-01-18 13:30:00,158.91,158.97,158.68,158.91,20255.0,158.91,158.97,158.68,158.91,20255.0
2024-01-18 14:00:00,158.87,159.68,158.85,159.59,28999.0,158.87,159.68,158.85,159.59,28999.0
2024-01-18 14:30:00,159.51,159.58,159.3,159.3,24822.0,159.51,159.58,159.3,159.3,24822.0
2024-01-18 15:00:00,159.3,159.35,159.01,159.32,28309.0,159.3,159.35,159.01,159.32,28309.0
2024-01-18 15:30:00,159.36,159.36,158.67,159.06,60273.0,159.36,159.36,158.67,159.06,60273.0
2024-01-19 09:30:00,159.59,159.9,158.61,158.77,19029.0,159.59,159.9,158.61,158.77,19029.0
2024-01-19 10:00:00,158.77,159.04,158.66,158.89,17412.0,158.77,159.04,158.66,158.89,17412.0
2024-01-19 10:30:00,158.85,158.85,158.39,158.45,11588.0,158.85,158.85,158.39,158.45,11588.0
2024-01-19 11:00:00,158.32,158.63,158.32,158.53,13903.0,158.32,158.63,158.32,158.53,13903.0
2024-01-19 11:30:00,158.49,158.57,158.17,158.24,12478.0,158.49,158.57,158.17,158.24,12478.0
2024-01-19 12:00:00,158.22,158.34,157.94,158.07,16117.0,158.22,158.34,157.94,158.07,16117.0
2024-01-19 12:30:00,158.11,158.22,157.89,158.1,22876.0,158.11,158.22,157.89,158.1,22876.0
2024-01-19 13:00:00,158.11,158.52,158.02,158.52,27840.0,158.11,158.52,158.02,158.52,27840.0
2024-01-19 13:30:00,158.61,158.78,158.42,158.66,15440.0,158.61,158.78,158.42,158.66,15440.0
2024-01-19 14:00:00,158.64,158.88,158.45,158.47,20723.0,158.64,158.88,158.45,158.47,20723.0
2024-01-19 14:30:00,158.44,158.45,158.12,158.25,22114.0,158.44,158.45,158.12,158.25,22114.0
2024-01-19 15:00:00,158.23,158.27,157.41,157.61,52787.0,158.23,158.27,157.41,157.61,52787.0
2024-01-19 15:30:00,157.66,157.98,157.63,157.76,71526.0,157.66,157.98,157.63,157.76,71526.0
2024-01-22 09:30:00,158.03,159.89,158.03,159.5,27881.0,158.03,159.89,158.03,159.5,27881.0
2024-01-22 10:00:00,159.66,159.89,158.89,158.95,24850.0,159.66,159.89,158.89,158.95,24850.0
2024-01-22 10:30:00,158.89,159.26,158.56,158.84,15618.0,158.89,159.26,158.56,158.84,15618.0
2024-01-22 11:00:00,158.81,159.53,158.75,159.44,17102.0,158.81,159.53,158.75,159.44,17102.0
2024-01-22 11:30:00,159.47,159.59,159.4,159.5,18117.0,159.47,159.59,159.4,159.5,18117.0
2024-01-22 12:00:00,159.5,159.5,159.3,159.37,19002.0,159.5,159.5,159.3,159.37,19002.0
2024-01-22 12:30:00,159.37,159.76,159.37,159.63,8897.0,159.37,159.76,159.37,159.63,8897.0
2024-01-22 13:00:00,159.63,159.67,159.28,159.29,12832.0,159.63,159.67,159.28,159.29,12832.0
2024-01-22 13:30:00,159.33,159.39,159.21,159.29,21338.0,159.33,159.39,159.21,159.29,21338.0
2024-01-22 14:00:00,159.3,159.67,159.28,159.64,16657.0,159.3,159.67,159.28,159.64,16657.0
2024-01-22 14:30:00,159.65,159.68,159.45,159.45,10580.0,159.65,159.68,159.45,159.45,10580.0
2024-01-22 15:00:00,159.45,159.59,159.37,159.45,37279.0,159.45,159.59,159.37,159.45,37279.0
2024-01-22 15:30:00,159.44,159.46,158.99,159.03,63370.0,159.44,159.46,158.99,159.03,63370.0
2024-01-23 09:30:00,158.43,159.08,157.84,158.39,46706.0,158.43,159.08,157.84,158.39,46706.0
2024-01-23 10:00:00,158.34,158.34,157.39,157.98,27393.0,158.34,158.34,157.39,157.98,27393.0
2024-01-23 10:30:00,157.99,158.11,157.61,157.68,38191.0,157.99,158.11,157.61,157.68,38191.0
2024-01-23 11:00:00,157.65,157.76,157.0,157.08,29522.0,157.65,157.76,157.0,157.08,29522.0
2024-01-23 11:30:00,157.09,157.32,157.0,157.13,56171.0,157.09,157.32,157.0,157.13,56171.0
2024-01-23 12:00:00,157.15,157.22,157.03,157.11,30492.0,157.15,157.22,157.03,157.11,30492.0
2024-01-23 12:30:00,157.09,157.67,157.05,157.59,27927.0,157.09,157.67,157.05,157.59,27927.0
2024-01-23 13:00:00,157.63,157.66,157.49,157.56,22584.0,157.63,157.66,157.49,157.56,22584.0
2024-01-23 13:30:00,157.55,157.71,157.47,157.48,17795.0,157.55,157.71,157.47,157.48,17795.0
2024-01-23 14:00:00,157.53,157.54,157.19,157.29,26193.0,157.53,157.54,157.19,157.29,26193.0
2024-01-23 14:30:00,157.32,157.33,157.0,157.11,20934.0,157.32,157.33,157.0,157.11,20934.0
2024-01-23 15:00:00,157.1,157.11,156.77,157.1,18165.0,157.1,157.11,156.77,157.1,18165.0
2024-01-23 15:30:00,157.03,157.16,156.78,157.01,73533.0,157.03,157.16,156.78,157.01,73533.0
2024-01-24 09:30:00,157.37,157.78,157.22,157.71,16524.0,157.37,157.78,157.22,157.71,16524.0
2024-01-24 10:00:00,157.78,157.99,157.45,157.97,36479.0,157.78,157.99,157.45,157.97,36479.0
2024-01-24 10:30:00,157.95,158.32,157.64,157.82,18461.0,157.95,158.32,157.64,157.82,18461.0
2024-01-24 11:00:00,157.87,157.87,157.34,157.61,10479.0,157.87,157.87,157.34,157.61,10479.0
2024-01-24 11:30:00,157.59,157.66,157.34,157.63,10845.0,157.59,157.66,157.34,157.63,10845.0
2024-01-24 12:00:00,157.64,157.88,157.63,157.72,10430.0,157.64,157.88,157.63,157.72,10430.0
2024-01-24 12:30:00,157.77,158.07,157.6,158.06,8697.0,157.77,158.07,157.6,158.06,8697.0
2024-01-24 13:00:00,158.0,158.0,157.75,157.93,7943.0,158.0,158.0,157.75,157.93,7943.0
2024-01-24 13:30:00,157.92,158.12,157.77,158.08,24189.0,157.92,158.12,157.77,158.08,24189.0
2024-01-24 14:00:00,158.12,158.33,157.92,157.99,9352.0,158.12,158.33,157.92,157.99,9352.0
2024-01-24 14:30:00,157.99,158.05,157.82,157.85,15633.0,157.99,158.05,157.82,157.85,15633.0
2024-01-24 15:00:00,157.85,157.85,157.32,157.46,23552.0,157.85,157.85,157.32,157.46,23552.0
2024-01-24 15:30:00,157.43,157.73,157.33,157.39,64138.0,157.43,157.73,157.33,157.39,64138.0
2024-01-25 09:30:00,157.45,158.0,157.11,157.86,20676.0,157.45,158.0,157.11,157.86,20676.0
2024-01-25 10:00:00,157.74,158.05,157.24,158.03,35688.0,157.74,158.05,157.24,158.03,35688.0
2024-01-25 10:30:00,158.09,158.81,157.98,158.81,10927.0,158.09,158.81,157.98,158.81,10927.0
2024-01-25 11:00:00,158.75,158.82,158.41,158.8,34149.0,158.75,158.82,158.41,158.8,34149.0
2024-01-25 11:30:00,158.87,159.08,158.8,159.03,13958.0,158.87,159.08,158.8,159.03,13958.0
2024-01-25 12:00:00,159.06,159.16,158.56,158.74,17022.0,159.06,159.16,158.56,158.74,17022.0
2024-01-25 12:30:00,158.78,158.83,158.46,158.77,18850.0,158.78,158.83,158.46,158.77,18850.0
2024-01-25 13:00:00,158.82,158.96,158.13,158.28,24259.0,158.82,158.96,158.13,158.28,24259.0
2024-01-25 13:30:00,158.24,158.52,158.07,158.35,20552.0,158.24,158.52,158.07,158.35,20552.0
2024-01-25 14:00:00,158.34,158.57,157.95,158.56,30876.0,158.34,158.57,157.95,158.56,30876.0
2024-01-25 14:30:00,158.6,158.9,158.49,158.85,25690.0,158.6,158.9,158.49,158.85,25690.0
2024-01-25 15:00:00,158.87,158.87,158.52,158.66,19864.0,158.87,158.87,158.52,158.66,19864.0
2024-01-25 15:30:00,158.63,158.96,158.3,158.82,80431.0,158.63,158.96,158.3,158.82,80431.0
2024-01-26 09:30:00,157.97,159.11,157.93,158.88,43998.0,157.97,159.11,157.93,158.88,43998.0
2024-01-26 10:00:00,158.88,159.24,158.56,158.94,18947.0,158.88,159.24,158.56,158.94,18947.0
2024-01-26 10:30:00,159.03,159.5,159.03,159.28,14402.0,159.03,159.5,159.03,159.28,14402.0
2024-01-26 11:00:00,159.33,159.44,159.23,159.32,13835.0,159.33,159.44,159.23,159.32,13835.0
2024-01-26 11:30:00,159.24,159.28,158.97,159.13,20929.0,159.24,159.28,158.97,159.13,20929.0
2024-01-26 12:00:00,159.15,159.54,159.13,159.19,12283.0,159.15,159.54,159.13,159.19,12283.0
2024-01-26 12:30:00,159.19,159.19,158.69,158.96,19555.0,159.19,159.19,158.69,158.96,19555.0
2024-01-26 13:00:00,158.86,159.15,158.84,159.05,10916.0,158.86,159.15,158.84,159.05,10916.0
2024-01-26 13:30:00,159.0,159.21,158.96,159.21,13558.0,159.0,159.21,158.96,159.21,13558.0
2024-01-26 14:00:00,159.2,159.31,159.11,159.16,13598.0,159.2,159.31,159.11,159.16,13598.0
2024-01-26 14:30:00,159.15,159.45,159.09,159.45,14671.0,159.15,159.45,159.09,159.45,14671.0
2024-01-26 15:00:00,159.44,159.49,159.31,159.33,18494.0,159.44,159.49,159.31,159.33,18494.0
2024-01-26 15:30:00,159.33,159.57,159.0,159.56,79799.0,159.33,159.57,159.0,159.56,79799.0
2024-01-29 09:30:00,159.6,160.07,159.2,159.2,23089.0,159.6,160.07,159.2,159.2,23089.0
2024-01-29 10:00:00,159.33,159.63,159.24,159.44,30973.0,159.33,159.63,159.24,159.44,30973.0
2024-01-29 10:30:00,159.44,159.51,158.85,159.44,52543.0,159.44,159.51,158.85,159.44,52543.0
2024-01-29 11:00:00,159.43,159.46,159.17,159.27,35543.0,159.43,159.46,159.17,159.27,35543.0
2024-01-29 11:30:00,159.35,159.86,159.35,159.75,16905.0,159.35,159.86,159.35,159.75,16905.0
2024-01-29 12:00:00,159.75,159.94,159.63,159.86,84432.0,159.75,159.94,159.63,159.86,84432.0
2024-01-29 12:30:00,159.89,159.93,159.77,159.77,11743.0,159.89,159.93,159.77,159.77,11743.0
2024-01-29 13:00:00,159.81,159.81,159.65,159.75,12572.0,159.81,159.81,159.65,159.75,12572.0
2024-01-29 13:30:00,159.75,159.82,159.65,159.67,10122.0,159.75,159.82,159.65,159.67,10122.0
2024-01-29 14:00:00,159.66,159.97,159.58,159.93,8631.0,159.66,159.97,159.58,159.93,8631.0
2024-01-29 14:30:00,159.98,160.02,159.82,159.86,14206.0,159.98,160.02,159.82,159.86,14206.0
2024-01-29 15:00:00,159.9,159.98,159.67,159.77,26131.0,159.9,159.98,159.67,159.77,26131.0
2024-01-29 15:30:00,159.76,160.17,159.52,160.03,91980.0,159.76,160.17,159.52,160.03,91980.0
2024-01-30 09:30:00,160.25,161.01,159.42,159.74,25685.0,160.25,161.01,159.42,159.74,25685.0
2024-01-30 10:00:00,159.65,160.12,159.55,159.97,45430.0,159.65,160.12,159.55,159.97,45430.0
2024-01-30 10:30:00,159.98,160.25,159.86,160.19,20223.0,159.98,160.25,159.86,160.19,20223.0
2024-01-30 11:00:00,160.24,160.28,160.11,160.24,14243.0,160.24,160.28,160.11,160.24,14243.0
2024-01-30 11:30:00,160.25,160.46,160.24,160.46,4213.0,160.25,160.46,160.24,160.46,4213.0
2024-01-30 12:00:00,160.5,160.81,160.39,160.81,7538.0,160.5,160.81,160.39,160.81,7538.0
2024-01-30 12:30:00,160.75,160.75,160.54,160.62,7147.0,160.75,160.75,160.54,160.62,7147.0
2024-01-30 13:00:00,160.65,160.65,160.35,160.46,12550.0,160.65,160.65,160.35,160.46,12550.0
2024-01-30 13:30:00,160.48,160.59,160.22,160.3,17932.0,160.48,160.59,160.22,160.3,17932.0
2024-01-30 14:00:00,160.28,160.3,159.99,160.04,15575.0,160.28,160.3,159.99,160.04,15575.0
2024-01-30 14:30:00,160.1,160.14,159.99,160.02,17740.0,160.1,160.14,159.99,160.02,17740.0
2024-01-30 15:00:00,160.03,160.25,159.96,160.24,45754.0,160.03,160.25,159.96,160.24,45754.0
2024-01-30 15:30:00,160.24,160.39,160.11,160.34,108780.0,160.24,160.39,160.11,160.34,108780.0
2024-01-31 09:30:00,161.22,163.02,159.89,160.06,148855.0,161.22,163.02,159.89,160.06,148855.0
2024-01-31 10:00:00,160.04,160.92,159.72,160.09,67440.0,160.04,160.92,159.72,160.09,67440.0
2024-01-31 10:30:00,159.97,160.24,159.63,160.18,39522.0,159.97,160.24,159.63,160.18,39522.0
2024-01-31 11:00:00,160.24,160.56,160.1,160.1,21400.0,160.24,160.56,160.1,160.1,21400.0
2024-01-31 11:30:00,160.09,160.29,159.96,160.19,16319.0,160.09,160.29,159.96,160.19,16319.0
2024-01-31 12:00:00,160.17,160.19,159.94,160.15,18121.0,160.17,160.19,159.94,160.15,18121.0
2024-01-31 12:30:00,160.2,160.22,159.96,160.22,11552.0,160.2,160.22,159.96,160.22,11552.0
2024-01-31 13:00:00,160.27,160.42,160.14,160.3,15080.0,160.27,160.42,160.14,160.3,15080.0
2024-01-31 13:30:00,160.31,160.32,159.97,160.21,22694.0,160.31,160.32,159.97,160.21,22694.0
2024-01-31 14:00:00,160.27,160.28,159.84,160.13,30603.0,160.27,160.28,159.84,160.13,30603.0
2024-01-31 14:30:00,160.12,160.82,159.99,160.22,33815.0,160.12,160.82,159.99,160.22,33815.0
2024-01-31 15:00:00,160.21,160.34,159.8,159.95,46228.0,160.21,160.34,159.8,159.95,46228.0
2024-01-31 15:30:00,159.98,160.01,158.9,158.93,172989.0,159.98,160.01,158.9,158.93,172989.0
2024-02-01 09:30:00,159.67,161.92,159.38,161.6,126904.0,159.67,161.92,159.38,161.6,126904.0
2024-02-01 10:00:00,161.6,162.73,161.57,162.72,66461.0,161.6,162.73,161.57,162.72,66461.0
2024-02-01 10:30:00,162.58,162.96,162.01,162.07,25634.0,162.58,162.96,162.01,162.07,25634.0
2024-02-01 11:00:00,162.03,162.13,160.87,160.98,16603.0,162.03,162.13,160.87,160.98,16603.0
2024-02-01 11:30:00,161.08,161.37,160.58,161.24,21559.0,161.08,161.37,160.58,161.24,21559.0
2024-02-01 12:00:00,161.26,162.1,161.25,161.75,45993.0,161.26,162.1,161.25,161.75,45993.0
2024-02-01 12:30:00,161.68,161.74,161.34,161.51,38413.0,161.68,161.74,161.34,161.51,38413.0
2024-02-01 13:00:00,161.43,161.7,161.21,161.6,29470.0,161.43,161.7,161.21,161.6,29470.0
2024-02-01 13:30:00,161.65,162.08,161.56,161.82,18200.0,161.65,162.08,161.56,161.82,18200.0
2024-02-01 14:00:00,161.82,161.95,161.54,161.71,8729.0,161.82,161.95,161.54,161.71,8729.0
2024-02-01 14:30:00,161.75,161.8,161.41,161.47,14308.0,161.75,161.8,161.41,161.47,14308.0
2024-02-01 15:00:00,161.52,161.78,161.31,161.65,19640.0,161.52,161.78,161.31,161.65,19640.0
2024-02-01 15:30:00,161.71,162.02,161.62,161.99,67791.0,161.71,162.02,161.62,161.99,67791.0
2024-02-02 09:30:00,161.37,162.68,161.37,162.25,74302.0,161.37,162.68,161.37,162.25,74302.0
2024-02-02 10:00:00,162.2,162.22,160.8,161.31,16483.0,162.2,162.22,160.8,161.31,16483.0
2024-02-02 10:30:00,161.31,161.98,160.71,161.57,9745.0,161.31,161.98,160.71,161.57,9745.0
2024-02-02 11:00:00,161.55,161.89,161.3,161.87,21676.0,161.55,161.89,161.3,161.87,21676.0
2024-02-02 11:30:00,161.9,162.45,161.87,162.22,47707.0,161.9,162.45,161.87,162.22,47707.0
2024-02-02 12:00:00,162.17,162.81,162.0,162.81,24914.0,162.17,162.81,162.0,162.81,24914.0
2024-02-02 12:30:00,162.74,162.8,162.06,162.25,19259.0,162.74,162.8,162.06,162.25,19259.0
2024-02-02 13:00:00,162.27,162.48,162.13,162.38,22986.0,162.27,162.48,162.13,162.38,22986.0
2024-02-02 13:30:00,162.38,162.57,162.23,162.43,26526.0,162.38,162.57,162.23,162.43,26526.0
2024-02-02 14:00:00,162.4,162.45,161.15,161.5,35363.0,162.4,162.45,161.15,161.5,35363.0
2024-02-02 14:30:00,161.5,161.61,160.95,161.61,24027.0,161.5,161.61,160.95,161.61,24027.0
2024-02-02 15:00:00,161.59,161.74,161.38,161.46,31550.0,161.59,161.74,161.38,161.46,31550.0
2024-02-02 15:30:00,161.46,161.98,161.24,161.98,111851.0,161.46,161.98,161.24,161.98,111851.0
2024-02-05 09:30:00,162.0,162.58,161.1,161.12,86060.0,162.0,162.58,161.1,161.12,86060.0
2024-02-05 10:00:00,160.91,161.42,160.35,160.62,47141.0,160.91,161.42,160.35,160.62,47141.0
2024-02-05 10:30:00,160.63,160.76,159.9,160.35,41784.0,160.63,160.76,159.9,160.35,41784.0
2024-02-05 11:00:00,160.34,160.49,159.98,160.24,33064.0,160.34,160.49,159.98,160.24,33064.0
2024-02-05 11:30:00,160.23,160.75,159.99,160.05,136726.0,160.23,160.75,159.99,160.05,136726.0
2024-02-05 12:00:00,160.05,160.47,160.02,160.34,35671.0,160.05,160.47,160.02,160.34,35671.0
2024-02-05 12:30:00,160.33,161.05,160.31,160.84,59774.0,160.33,161.05,160.31,160.84,59774.0
2024-02-05 13:00:00,160.9,160.96,160.66,160.72,47390.0,160.9,160.96,160.66,160.72,47390.0
2024-02-05 13:30:00,160.75,160.87,160.41,160.44,141867.0,160.75,160.87,160.41,160.44,141867.0
2024-02-05 14:00:00,160.44,161.03,160.38,160.97,41658.0,160.44,161.03,160.38,160.97,41658.0
2024-02-05 14:30:00,160.93,161.04,160.72,160.87,45302.0,160.93,161.04,160.72,160.87,45302.0
2024-02-05 15:00:00,160.84,160.87,160.38,160.72,64338.0,160.84,160.87,160.38,160.72,64338.0
2024-02-05 15:30:00,160.71,161.61,160.64,160.66,193106.0,160.71,161.61,160.64,160.66,193106.0
2024-02-06 09:30:00,162.0,166.06,161.51,164.0,231307.0,162.0,166.06,161.51,164.0,231307.0
2024-02-06 10:00:00,164.18,164.69,161.79,164.69,134488.0,164.18,164.69,161.79,164.69,134488.0
2024-02-06 10:30:00,164.73,165.46,164.29,165.31,64374.0,164.73,165.46,164.29,165.31,64374.0
2024-02-06 11:00:00,165.31,166.03,165.02,165.35,54295.0,165.31,166.03,165.02,165.35,54295.0
2024-02-06 11:30:00,165.26,165.56,164.69,165.04,54924.0,165.26,165.56,164.69,165.04,54924.0
2024-02-06 12:00:00,165.11,165.11,163.21,163.38,25124.0,165.11,165.11,163.21,163.38,25124.0
2024-02-06 12:30:00,163.34,164.26,162.12,163.89,90480.0,163.34,164.26,162.12,163.89,90480.0
2024-02-06 13:00:00,163.77,165.93,163.76,165.81,49188.0,163.77,165.93,163.76,165.81,49188.0
2024-02-06 13:30:00,165.82,166.71,164.91,165.13,55663.0,165.82,166.71,164.91,165.13,55663.0
2024-02-06 14:00:00,165.13,165.17,163.87,164.34,64113.0,165.13,165.17,163.87,164.34,64113.0
2024-02-06 14:30:00,164.47,164.62,163.05,163.27,64926.0,164.47,164.62,163.05,163.27,64926.0
2024-02-06 15:00:00,163.3,163.53,162.32,162.32,87973.0,163.3,163.53,162.32,162.32,87973.0
2024-02-06 15:30:00,162.33,162.93,161.85,162.45,223828.0,162.33,162.93,161.85,162.45,223828.0
2024-02-07 09:30:00,163.73,164.91,162.5,163.93,47276.0,163.73,164.91,162.5,163.93,47276.0
2024-02-07 10:00:00,164.08,166.5,164.08,166.0,34963.0,164.08,166.5,164.08,166.0,34963.0
2024-02-07 10:30:00,166.02,166.09,165.35,165.87,20819.0,166.02,166.09,165.35,165.87,20819.0
2024-02-07 11:00:00,165.86,165.86,164.87,165.07,26836.0,165.86,165.86,164.87,165.07,26836.0
2024-02-07 11:30:00,164.96,164.96,164.25,164.51,19571.0,164.96,164.96,164.25,164.51,19571.0
2024-02-07 12:00:00,164.51,164.62,164.33,164.39,23165.0,164.51,164.62,164.33,164.39,23165.0
2024-02-07 12:30:00,164.32,165.0,164.27,164.67,14937.0,164.32,165.0,164.27,164.67,14937.0
2024-02-07 13:00:00,164.75,165.07,164.72,164.97,11434.0,164.75,165.07,164.72,164.97,11434.0
2024-02-07 13:30:00,165.04,165.5,165.0,165.21,20861.0,165.04,165.5,165.0,165.21,20861.0
2024-02-07 14:00:00,165.24,165.55,165.07,165.12,15474.0,165.24,165.55,165.07,165.12,15474.0
2024-02-07 14:30:00,165.11,165.13,164.55,164.57,12823.0,165.11,165.13,164.55,164.57,12823.0
2024-02-07 15:00:00,164.55,164.56,164.08,164.35,26923.0,164.55,164.56,164.08,164.35,26923.0
2024-02-07 15:30:00,164.33,164.65,164.28,164.28,75752.0,164.33,164.65,164.28,164.28,75752.0
2024-02-08 09:30:00,163.96,164.25,162.6,163.28,58502.0,163.96,164.25,162.6,163.28,58502.0
2024-02-08 10:00:00,163.23,163.83,163.12,163.41,43614.0,163.23,163.83,163.12,163.41,43614.0
2024-02-08 10:30:00,163.44,163.5,162.7,162.72,33853.0,163.44,163.5,162.7,162.72,33853.0
2024-02-08 11:00:00,162.7,162.97,162.17,162.61,25167.0,162.7,162.97,162.17,162.61,25167.0
2024-02-08 11:30:00,162.63,162.84,162.38,162.46,14355.0,162.63,162.84,162.38,162.46,14355.0
2024-02-08 12:00:00,162.48,162.71,162.37,162.48,12568.0,162.48,162.71,162.37,162.48,12568.0
2024-02-08 12:30:00,162.45,162.73,162.05,162.47,18530.0,162.45,162.73,162.05,162.47,18530.0
2024-02-08 13:00:00,162.47,162.95,162.42,162.7,10899.0,162.47,162.95,162.42,162.7,10899.0
2024-02-08 13:30:00,162.66,162.76,162.39,162.72,20609.0,162.66,162.76,162.39,162.72,20609.0
2024-02-08 14:00:00,162.72,162.79,162.22,162.42,18279.0,162.72,162.79,162.22,162.42,18279.0
2024-02-08 14:30:00,162.43,162.78,162.42,162.62,11675.0,162.43,162.78,162.42,162.62,11675.0
2024-02-08 15:00:00,162.62,162.82,162.29,162.8,21941.0,162.62,162.82,162.29,162.8,21941.0
2024-02-08 15:30:00,162.83,163.25,162.82,163.19,89623.0,162.83,163.25,162.82,163.19,89623.0
2024-02-09 09:30:00,163.66,164.75,163.3,164.66,30775.0,163.66,164.75,163.3,164.66,30775.0
2024-02-09 10:00:00,164.7,165.96,164.49,165.81,44204.0,164.7,165.96,164.49,165.81,44204.0
2024-02-09 10:30:00,165.63,165.81,165.33,165.38,18068.0,165.63,165.81,165.33,165.38,18068.0
2024-02-09 11:00:00,165.33,165.33,164.84,165.14,8759.0,165.33,165.33,164.84,165.14,8759.0
2024-02-09 11:30:00,165.17,165.38,164.67,164.68,8283.0,165.17,165.38,164.67,164.68,8283.0
2024-02-09 12:00:00,164.55,164.7,164.3,164.55,16802.0,164.55,164.7,164.3,164.55,16802.0
2024-02-09 12:30:00,164.44,165.13,164.44,164.74,10322.0,164.44,165.13,164.44,164.74,10322.0
2024-02-09 13:00:00,164.95,164.95,164.56,164.63,8728.0,164.95,164.95,164.56,164.63,8728.0
2024-02-09 13:30:00,164.56,164.66,164.1,164.41,10795.0,164.56,164.66,164.1,164.41,10795.0
2024-02-09 14:00:00,164.37,164.6,163.99,164.32,22035.0,164.37,164.6,163.99,164.32,22035.0
2024-02-09 14:30:00,164.37,164.61,164.24,164.34,9284.0,164.37,164.61,164.24,164.34,9284.0
2024-02-09 15:00:00,164.35,164.49,164.14,164.48,15260.0,164.35,164.49,164.14,164.48,15260.0
2024-02-09 15:30:00,164.46,164.7,164.26,164.27,56923.0,164.46,164.7,164.26,164.27,56923.0
2024-02-12 09:30:00,163.66,163.93,162.42,162.61,30735.0,163.66,163.93,162.42,162.61,30735.0
2024-02-12 10:00:00,162.56,163.63,162.36,163.14,13424.0,162.56,163.63,162.36,163.14,13424.0
2024-02-12 10:30:00,163.08,163.28,162.9,163.08,12109.0,163.08,163.28,162.9,163.08,12109.0
2024-02-12 11:00:00,163.08,163.17,162.92,162.96,26576.0,163.08,163.17,162.92,162.96,26576.0
2024-02-12 11:30:00,163.0,163.47,162.98,163.18,11828.0,163.0,163.47,162.98,163.18,11828.0
2024-02-12 12:00:00,163.17,163.27,163.01,163.12,12708.0,163.17,163.27,163.01,163.12,12708.0
2024-02-12 12:30:00,163.18,163.26,162.86,162.95,18987.0,163.18,163.26,162.86,162.95,18987.0
2024-02-12 13:00:00,163.03,163.2,162.82,162.87,5689.0,163.03,163.2,162.82,162.87,5689.0
2024-02-12 13:30:00,162.83,162.96,162.44,162.62,11443.0,162.83,162.96,162.44,162.62,11443.0
2024-02-12 14:00:00,162.64,162.88,162.63,162.7,7511.0,162.64,162.88,162.63,162.7,7511.0
2024-02-12 14:30:00,162.78,162.86,162.54,162.6,11692.0,162.78,162.86,162.54,162.6,11692.0
2024-02-12 15:00:00,162.65,162.95,162.6,162.81,9158.0,162.65,162.95,162.6,162.81,9158.0
2024-02-12 15:30:00,162.86,162.9,162.62,162.79,29634.0,162.86,162.9,162.62,162.79,29634.0
2024-02-13 09:30:00,161.13,163.27,161.05,163.24,35118.0,161.13,163.27,161.05,163.24,35118.0
2024-02-13 10:00:00,163.23,163.31,162.38,162.51,45274.0,163.23,163.31,162.38,162.51,45274.0
2024-02-13 10:30:00,162.49,163.0,162.3,162.36,14892.0,162.49,163.0,162.3,162.36,14892.0
2024-02-13 11:00:00,162.25,162.53,161.85,162.15,13350.0,162.25,162.53,161.85,162.15,13350.0
2024-02-13 11:30:00,162.24,162.77,162.22,162.56,9724.0,162.24,162.77,162.22,162.56,9724.0
2024-02-13 12:00:00,162.67,162.74,162.41,162.56,8254.0,162.67,162.74,162.41,162.56,8254.0
2024-02-13 12:30:00,162.58,162.87,162.45,162.53,15056.0,162.58,162.87,162.45,162.53,15056.0
2024-02-13 13:00:00,162.52,162.94,162.49,162.75,11462.0,162.52,162.94,162.49,162.75,11462.0
2024-02-13 13:30:00,162.8,163.29,162.74,163.29,15482.0,162.8,163.29,162.74,163.29,15482.0
2024-02-13 14:00:00,163.27,163.29,162.94,163.04,31379.0,163.27,163.29,162.94,163.04,31379.0
2024-02-13 14:30:00,163.11,163.42,163.08,163.13,19345.0,163.11,163.42,163.08,163.13,19345.0
2024-02-13 15:00:00,163.17,163.56,163.03,163.55,41170.0,163.17,163.56,163.03,163.55,41170.0
2024-02-13 15:30:00,163.56,164.16,163.42,164.13,84215.0,163.56,164.16,163.42,164.13,84215.0
2024-02-14 09:30:00,163.69,163.97,162.61,163.08,32690.0,163.69,163.97,162.61,163.08,32690.0
2024-02-14 10:00:00,163.08,163.88,162.49,163.77,42821.0,163.08,163.88,162.49,163.77,42821.0
2024-02-14 10:30:00,163.88,163.99,163.39,163.66,26815.0,163.88,163.99,163.39,163.66,26815.0
2024-02-14 11:00:00,163.69,163.81,163.3,163.35,23458.0,163.69,163.81,163.3,163.35,23458.0
2024-02-14 11:30:00,163.42,164.0,163.39,164.0,14599.0,163.42,164.0,163.39,164.0,14599.0
2024-02-14 12:00:00,164.04,164.21,163.79,164.21,10332.0,164.04,164.21,163.79,164.21,10332.0
2024-02-14 12:30:00,164.17,164.25,164.0,164.2,9175.0,164.17,164.25,164.0,164.2,9175.0
2024-02-14 13:00:00,164.21,164.29,163.97,164.07,7710.0,164.21,164.29,163.97,164.07,7710.0
2024-02-14 13:30:00,164.11,164.47,164.06,164.17,9664.0,164.11,164.47,164.06,164.17,9664.0
2024-02-14 14:00:00,164.24,164.27,163.92,163.97,10811.0,164.24,164.27,163.92,163.97,10811.0
2024-02-14 14:30:00,163.96,164.05,163.87,164.02,11808.0,163.96,164.05,163.87,164.02,11808.0
2024-02-14 15:00:00,164.05,164.39,164.03,164.32,14739.0,164.05,164.39,164.03,164.32,14739.0
2024-02-14 15:30:00,164.36,165.35,164.31,165.27,77260.0,164.36,165.35,164.31,165.27,77260.0
2024-02-15 09:30:00,164.58,164.8,164.0,164.1,27563.0,164.58,164.8,164.0,164.1,27563.0
2024-02-15 10:00:00,164.18,164.26,163.34,163.51,15433.0,164.18,164.26,163.34,163.51,15433.0
2024-02-15 10:30:00,163.47,163.77,163.05,163.26,8976.0,163.47,163.77,163.05,163.26,8976.0
2024-02-15 11:00:00,163.18,163.82,162.91,163.26,37856.0,163.18,163.82,162.91,163.26,37856.0
2024-02-15 11:30:00,163.41,163.49,163.2,163.27,10713.0,163.41,163.49,163.2,163.27,10713.0
2024-02-15 12:00:00,163.26,163.55,163.2,163.42,8383.0,163.26,163.55,163.2,163.42,8383.0
2024-02-15 12:30:00,163.43,163.55,163.33,163.33,6500.0,163.43,163.55,163.33,163.33,6500.0
2024-02-15 13:00:00,163.36,163.85,163.31,163.68,12351.0,163.36,163.85,163.31,163.68,12351.0
2024-02-15 13:30:00,163.75,164.01,163.54,163.65,13525.0,163.75,164.01,163.54,163.65,13525.0
2024-02-15 14:00:00,163.58,163.74,163.49,163.65,7902.0,163.58,163.74,163.49,163.65,7902.0
2024-02-15 14:30:00,163.61,163.65,163.34,163.45,8920.0,163.61,163.65,163.34,163.45,8920.0
2024-02-15 15:00:00,163.4,163.73,163.34,163.64,10366.0,163.4,163.73,163.34,163.64,10366.0
2024-02-15 15:30:00,163.63,164.28,163.59,164.22,47249.0,163.63,164.28,163.59,164.22,47249.0
2024-02-16 09:30:00,164.94,165.0,162.15,162.79,37225.0,164.94,165.0,162.15,162.79,37225.0
2024-02-16 10:00:00,162.69,163.03,162.39,162.77,11370.0,162.69,163.03,162.39,162.77,11370.0
2024-02-16 10:30:00,162.68,162.91,162.5,162.6,12209.0,162.68,162.91,162.5,162.6,12209.0
2024-02-16 11:00:00,162.62,162.85,162.4,162.64,18283.0,162.62,162.85,162.4,162.64,18283.0
2024-02-16 11:30:00,162.74,163.16,162.61,163.08,14754.0,162.74,163.16,162.61,163.08,14754.0
2024-02-16 12:00:00,163.03,163.32,162.96,163.29,9371.0,163.03,163.32,162.96,163.29,9371.0
2024-02-16 12:30:00,163.34,163.69,163.25,163.55,13468.0,163.34,163.69,163.25,163.55,13468.0
2024-02-16 13:00:00,163.57,163.6,163.28,163.38,14032.0,163.57,163.6,163.28,163.38,14032.0
2024-02-16 13:30:00,163.36,163.51,163.22,163.46,13063.0,163.36,163.51,163.22,163.46,13063.0
2024-02-16 14:00:00,163.48,163.63,163.33,163.33,10947.0,163.48,163.63,163.33,163.33,10947.0
2024-02-16 14:30:00,163.31,163.35,162.63,162.63,10388.0,163.31,163.35,162.63,162.63,10388.0
2024-02-16 15:00:00,162.64,162.84,162.54,162.8,15899.0,162.64,162.84,162.54,162.8,15899.0
2024-02-16 15:30:00,162.85,163.05,162.62,162.77,57075.0,162.85,163.05,162.62,162.77,57075.0
2024-02-20 09:30:00,162.32,162.68,160.83,160.95,41965.0,162.32,162.68,160.83,160.95,41965.0
2024-02-20 10:00:00,161.01,161.26,159.9,160.19,46519.0,161.01,161.26,159.9,160.19,46519.0
2024-02-20 10:30:00,160.14,160.58,159.9,160.56,24242.0,160.14,160.58,159.9,160.56,24242.0
2024-02-20 11:00:00,160.63,160.68,160.1,160.56,27798.0,160.63,160.68,160.1,160.56,27798.0
2024-02-20 11:30:00,160.62,160.67,160.0,160.0,10263.0,160.62,160.67,160.0,160.0,10263.0
2024-02-20 12:00:00,160.03,160.54,159.99,160.38,15025.0,160.03,160.54,159.99,160.38,15025.0
2024-02-20 12:30:00,160.34,160.67,160.25,160.39,22452.0,160.34,160.67,160.25,160.39,22452.0
2024-02-20 13:00:00,160.4,160.41,159.98,160.07,11905.0,160.4,160.41,159.98,160.07,11905.0
2024-02-20 13:30:00,160.06,160.28,160.02,160.27,12716.0,160.06,160.28,160.02,160.27,12716.0
2024-02-20 14:00:00,160.34,160.49,160.1,160.16,21248.0,160.34,160.49,160.1,160.16,21248.0
2024-02-20 14:30:00,160.11,160.21,160.0,160.19,17125.0,160.11,160.21,160.0,160.19,17125.0
2024-02-20 15:00:00,160.14,160.25,160.0,160.19,22799.0,160.14,160.25,160.0,160.19,22799.0
2024-02-20 15:30:00,160.19,160.3,159.89,160.09,96970.0,160.19,160.3,159.89,160.09,96970.0
2024-02-21 09:30:00,152.06,152.9,147.04,152.46,308287.0,152.06,152.9,147.04,152.46,308287.0
2024-02-21 10:00:00,152.61,152.95,151.44,151.58,108735.0,152.61,152.95,151.44,151.58,108735.0
2024-02-21 10:30:00,151.57,152.21,150.79,151.83,93374.0,151.57,152.21,150.79,151.83,93374.0
2024-02-21 11:00:00,151.78,152.9,151.74,152.9,104522.0,151.78,152.9,151.74,152.9,104522.0
2024-02-21 11:30:00,152.9,153.96,152.71,153.85,68925.0,152.9,153.96,152.71,153.85,68925.0
2024-02-21 12:00:00,153.78,154.38,153.41,153.47,113135.0,153.78,154.38,153.41,153.47,113135.0
2024-02-21 12:30:00,153.52,154.56,153.44,154.56,43606.0,153.52,154.56,153.44,154.56,43606.0
2024-02-21 13:00:00,154.55,154.69,153.29,153.37,102834.0,154.55,154.69,153.29,153.37,102834.0
2024-02-21 13:30:00,153.31,153.6,152.43,152.91,98520.0,153.31,153.6,152.43,152.91,98520.0
2024-02-21 14:00:00,153.03,153.24,152.69,152.77,62929.0,153.03,153.24,152.69,152.77,62929.0
2024-02-21 14:30:00,152.78,153.61,152.74,153.6,96810.0,152.78,153.61,152.74,153.6,96810.0
2024-02-21 15:00:00,153.58,154.37,153.53,153.96,123419.0,153.58,154.37,153.53,153.96,123419.0
2024-02-21 15:30:00,153.96,154.97,153.93,154.78,202399.0,153.96,154.97,153.93,154.78,202399.0
2024-02-22 09:30:00,157.73,158.01,156.36,157.48,78850.0,157.73,158.01,156.36,157.48,78850.0
2024-02-22 10:00:00,157.48,157.89,156.8,157.02,40961.0,157.48,157.89,156.8,157.02,40961.0
2024-02-22 10:30:00,157.02,157.35,156.78,157.35,53575.0,157.02,157.35,156.78,157.35,53575.0
2024-02-22 11:00:00,157.34,157.8,157.07,157.12,18622.0,157.34,157.8,157.07,157.12,18622.0
2024-02-22 11:30:00,157.12,157.27,156.96,157.05,21490.0,157.12,157.27,156.96,157.05,21490.0
2024-02-22 12:00:00,157.09,157.35,156.94,157.05,31774.0,157.09,157.35,156.94,157.05,31774.0
2024-02-22 12:30:00,157.09,157.45,156.97,156.97,102749.0,157.09,157.45,156.97,156.97,102749.0
2024-02-22 13:00:00,156.97,157.14,156.61,156.68,38920.0,156.97,157.14,156.61,156.68,38920.0
2024-02-22 13:30:00,156.7,156.92,156.67,156.88,18812.0,156.7,156.92,156.67,156.88,18812.0
2024-02-22 14:00:00,156.84,157.0,156.57,156.58,71339.0,156.84,157.0,156.57,156.58,71339.0
2024-02-22 14:30:00,156.59,156.6,156.25,156.33,64352.0,156.59,156.6,156.25,156.33,64352.0
2024-02-22 15:00:00,156.33,156.6,156.07,156.38,88382.0,156.33,156.6,156.07,156.38,88382.0
2024-02-22 15:30:00,156.33,156.74,155.93,156.33,256982.0,156.33,156.74,155.93,156.33,256982.0
2024-02-23 09:30:00,157.72,158.86,157.35,158.74,40642.0,157.72,158.86,157.35,158.74,40642.0
2024-02-23 10:00:00,158.83,159.49,158.83,159.48,21366.0,158.83,159.49,158.83,159.48,21366.0
2024-02-23 10:30:00,159.46,159.71,159.28,159.58,69290.0,159.46,159.71,159.28,159.58,69290.0
2024-02-23 11:00:00,159.55,159.61,158.6,159.43,76930.0,159.55,159.61,158.6,159.43,76930.0
2024-02-23 11:30:00,159.37,159.53,159.23,159.46,45678.0,159.37,159.53,159.23,159.46,45678.0
2024-02-23 12:00:00,159.46,159.94,159.46,159.83,22302.0,159.46,159.94,159.46,159.83,22302.0
2024-02-23 12:30:00,159.81,160.15,159.74,160.15,14142.0,159.81,160.15,159.74,160.15,14142.0
2024-02-23 13:00:00,160.17,160.24,159.99,160.01,5527.0,160.17,160.24,159.99,160.01,5527.0
2024-02-23 13:30:00,159.98,160.15,159.97,160.12,11763.0,159.98,160.15,159.97,160.12,11763.0
2024-02-23 14:00:00,160.11,160.3,160.02,160.3,17114.0,160.11,160.3,160.02,160.3,17114.0
2024-02-23 14:30:00,160.29,160.51,160.29,160.47,15078.0,160.29,160.51,160.29,160.47,15078.0
2024-02-23 15:00:00,160.44,160.48,159.94,160.18,15829.0,160.44,160.48,159.94,160.18,15829.0
2024-02-23 15:30:00,160.15,160.7,160.07,160.28,117066.0,160.15,160.7,160.07,160.28,117066.0
2024-02-26 09:30:00,160.0,161.59,160.0,160.95,155967.0,160.0,161.59,160.0,160.95,155967.0
2024-02-26 10:00:00,161.02,162.17,160.94,161.72,36423.0,161.02,162.17,160.94,161.72,36423.0
2024-02-26 10:30:00,161.74,161.98,161.6,161.63,28639.0,161.74,161.98,161.6,161.63,28639.0
2024-02-26 11:00:00,161.63,161.92,161.15,161.34,27552.0,161.63,161.92,161.15,161.34,27552.0
2024-02-26 11:30:00,161.3,161.38,160.79,160.95,17440.0,161.3,161.38,160.79,160.95,17440.0
2024-02-26 12:00:00,160.95,161.23,160.8,161.22,23397.0,160.95,161.23,160.8,161.22,23397.0
2024-02-26 12:30:00,161.22,161.82,161.19,161.74,19699.0,161.22,161.82,161.19,161.74,19699.0
2024-02-26 13:00:00,161.7,162.07,161.67,161.85,14432.0,161.7,162.07,161.67,161.85,14432.0
2024-02-26 13:30:00,161.86,161.86,160.92,161.02,21203.0,161.86,161.86,160.92,161.02,21203.0
2024-02-26 14:00:00,161.03,161.24,160.68,160.68,23670.0,161.03,161.24,160.68,160.68,23670.0
2024-02-26 14:30:00,160.7,161.03,160.51,160.67,26442.0,160.7,161.03,160.51,160.67,26442.0
2024-02-26 15:00:00,160.68,160.94,160.11,160.13,48116.0,160.68,160.94,160.11,160.13,48116.0
2024-02-26 15:30:00,160.14,160.26,159.33,159.39,101192.0,160.14,160.26,159.33,159.39,101192.0
2024-02-27 09:30:00,159.49,160.46,158.37,160.46,52426.0,159.49,160.46,158.37,160.46,52426.0
2024-02-27 10:00:00,160.82,161.0,160.04,160.39,37768.0,160.82,161.0,160.04,160.39,37768.0
2024-02-27 10:30:00,160.39,160.86,160.12,160.43,22320.0,160.39,160.86,160.12,160.43,22320.0
2024-02-27 11:00:00,160.38,160.66,160.23,160.23,42117.0,160.38,160.66,160.23,160.23,42117.0
2024-02-27 11:30:00,160.21,160.69,160.09,160.69,17233.0,160.21,160.69,160.09,160.69,17233.0
2024-02-27 12:00:00,160.66,160.84,160.23,160.35,13282.0,160.66,160.84,160.23,160.35,13282.0
2024-02-27 12:30:00,160.36,160.36,159.84,159.87,12648.0,160.36,160.36,159.84,159.87,12648.0
2024-02-27 13:00:00,159.87,160.48,159.86,160.41,16579.0,159.87,160.48,159.86,160.41,16579.0
2024-02-27 13:30:00,160.41,160.86,160.41,160.81,25444.0,160.41,160.86,160.41,160.81,25444.0
2024-02-27 14:00:00,160.83,161.07,160.78,161.05,25979.0,160.83,161.07,160.78,161.05,25979.0
2024-02-27 14:30:00,161.06,161.21,160.89,161.08,28913.0,161.06,161.21,160.89,161.08,28913.0
2024-02-27 15:00:00,161.07,161.15,160.83,161.0,33130.0,161.07,161.15,160.83,161.0,33130.0
2024-02-27 15:30:00,160.96,161.6,160.89,161.58,71360.0,160.96,161.6,160.89,161.58,71360.0
2024-02-28 09:30:00,161.61,162.48,161.61,162.04,21633.0,161.61,162.48,161.61,162.04,21633.0
2024-02-28 10:00:00,162.23,162.61,161.91,162.47,27891.0,162.23,162.61,161.91,162.47,27891.0
2024-02-28 10:30:00,162.4,162.9,162.28,162.78,21334.0,162.4,162.9,162.28,162.78,21334.0
2024-02-28 11:00:00,162.83,162.93,162.53,162.79,21819.0,162.83,162.93,162.53,162.79,21819.0
2024-02-28 11:30:00,162.87,163.19,162.7,163.18,43871.0,162.87,163.19,162.7,163.18,43871.0
2024-02-28 12:00:00,163.25,163.26,162.93,163.0,14465.0,163.25,163.26,162.93,163.0,14465.0
2024-02-28 12:30:00,163.0,163.14,162.79,162.97,12460.0,163.0,163.14,162.79,162.97,12460.0
2024-02-28 13:00:00,162.97,163.12,162.8,163.0,14834.0,162.97,163.12,162.8,163.0,14834.0
2024-02-28 13:30:00,163.12,163.18,162.86,163.14,35240.0,163.12,163.18,162.86,163.14,35240.0
2024-02-28 14:00:00,163.14,163.23,163.08,163.12,16795.0,163.14,163.23,163.08,163.12,16795.0
2024-02-28 14:30:00,163.1,163.31,163.06,163.28,15631.0,163.1,163.31,163.06,163.28,15631.0
2024-02-28 15:00:00,163.3,163.4,163.11,163.16,14690.0,163.3,163.4,163.11,163.16,14690.0
2024-02-28 15:30:00,163.16,163.24,162.01,162.11,69963.0,163.16,163.24,162.01,162.11,69963.0
2024-02-29 09:30:00,162.26,162.41,161.33,161.78,27228.0,162.26,162.41,161.33,161.78,27228.0
2024-02-29 10:00:00,161.74,161.82,160.38,160.61,20640.0,161.74,161.82,160.38,160.61,20640.0
2024-02-29 10:30:00,160.69,161.08,160.45,161.01,23708.0,160.69,161.08,160.45,161.01,23708.0
2024-02-29 11:00:00,160.95,161.03,160.37,160.41,19064.0,160.95,161.03,160.37,160.41,19064.0
2024-02-29 11:30:00,160.33,160.47,159.45,160.08,16743.0,160.33,160.47,159.45,160.08,16743.0
2024-02-29 12:00:00,160.03,160.21,159.83,160.06,17810.0,160.03,160.21,159.83,160.06,17810.0
2024-02-29 12:30:00,160.06,161.07,160.06,161.07,25828.0,160.06,161.07,160.06,161.07,25828.0
2024-02-29 13:00:00,161.05,161.24,160.99,161.09,11915.0,161.05,161.24,160.99,161.09,11915.0
2024-02-29 13:30:00,161.13,161.27,160.94,160.94,12508.0,161.13,161.27,160.94,160.94,12508.0
2024-02-29 14:00:00,161.02,161.1,160.46,160.46,10702.0,161.02,161.1,160.46,160.46,10702.0
2024-02-29 14:30:00,160.37,160.65,160.36,160.62,18707.0,160.37,160.65,160.36,160.62,18707.0
2024-02-29 15:00:00,160.58,160.63,160.12,160.51,42106.0,160.58,160.63,160.12,160.51,42106.0
2024-02-29 15:30:00,160.5,160.73,160.2,160.49,96739.0,160.5,160.73,160.2,160.49,96739.0
2024-03-01 09:30:00,159.65,160.11,158.05,159.28,47270.0,159.65,160.11,158.05,159.28,47270.0
2024-03-01 10:00:00,159.32,159.92,159.16,159.37,20319.0,159.32,159.92,159.16,159.37,20319.0
2024-03-01 10:30:00,159.4,159.52,159.14,159.14,21475.0,159.4,159.52,159.14,159.14,21475.0
2024-03-01 11:00:00,159.15,159.42,158.14,158.42,40789.0,159.15,159.42,158.14,158.42,40789.0
2024-03-01 11:30:00,158.41,158.5,157.75,157.87,42042.0,158.41,158.5,157.75,157.87,42042.0
2024-03-01 12:00:00,157.87,158.84,157.65,158.55,17296.0,157.87,158.84,157.65,158.55,17296.0
2024-03-01 12:30:00,158.64,158.75,158.43,158.55,11905.0,158.64,158.75,158.43,158.55,11905.0
2024-03-01 13:00:00,158.55,158.55,158.26,158.45,9068.0,158.55,158.55,158.26,158.45,9068.0
2024-03-01 13:30:00,158.49,158.61,158.39,158.5,13702.0,158.49,158.61,158.39,158.5,13702.0
2024-03-01 14:00:00,158.52,158.79,158.42,158.72,11078.0,158.52,158.79,158.42,158.72,11078.0
2024-03-01 14:30:00,158.72,158.72,158.31,158.41,16614.0,158.72,158.72,158.31,158.41,16614.0
2024-03-01 15:00:00,158.38,158.43,158.17,158.24,26485.0,158.38,158.43,158.17,158.24,26485.0
2024-03-01 15:30:00,158.25,158.36,157.94,158.04,80970.0,158.25,158.36,157.94,158.04,80970.0
2024-03-04 09:30:00,158.03,159.2,157.13,159.06,36471.0,158.03,159.2,157.13,159.06,36471.0
2024-03-04 10:00:00,159.09,159.56,158.84,159.16,24608.0,159.09,159.56,158.84,159.16,24608.0
2024-03-04 10:30:00,159.1,159.69,158.84,159.35,31309.0,159.1,159.69,158.84,159.35,31309.0
2024-03-04 11:00:00,159.24,159.27,158.83,159.23,20880.0,159.24,159.27,158.83,159.23,20880.0
2024-03-04 11:30:00,159.25,159.68,159.1,159.53,23248.0,159.25,159.68,159.1,159.53,23248.0
2024-03-04 12:00:00,159.53,159.66,159.42,159.49,9998.0,159.53,159.66,159.42,159.49,9998.0
2024-03-04 12:30:00,159.52,159.57,158.64,158.65,16329.0,159.52,159.57,158.64,158.65,16329.0
2024-03-04 13:00:00,158.67,158.83,158.4,158.75,32035.0,158.67,158.83,158.4,158.75,32035.0
2024-03-04 13:30:00,158.74,158.75,158.43,158.63,11362.0,158.74,158.75,158.43,158.63,11362.0
2024-03-04 14:00:00,158.66,158.85,158.58,158.67,15190.0,158.66,158.85,158.58,158.67,15190.0
2024-03-04 14:30:00,158.7,158.76,158.53,158.64,19440.0,158.7,158.76,158.53,158.64,19440.0
2024-03-04 15:00:00,158.64,158.89,158.51,158.72,15544.0,158.64,158.89,158.51,158.72,15544.0
2024-03-04 15:30:00,158.75,159.03,158.61,158.98,102780.0,158.75,159.03,158.61,158.98,102780.0
2024-03-05 09:30:00,158.27,158.75,156.85,157.09,31409.0,158.27,158.75,156.85,157.09,31409.0
2024-03-05 10:00:00,156.98,157.02,156.13,156.25,15694.0,156.98,157.02,156.13,156.25,15694.0
2024-03-05 10:30:00,156.25,156.25,155.32,155.93,27188.0,156.25,156.25,155.32,155.93,27188.0
2024-03-05 11:00:00,155.96,156.37,155.56,156.02,63522.0,155.96,156.37,155.56,156.02,63522.0
2024-03-05 11:30:00,156.03,156.63,155.69,156.62,24692.0,156.03,156.63,155.69,156.62,24692.0
2024-03-05 12:00:00,156.66,156.82,156.41,156.78,9433.0,156.66,156.82,156.41,156.78,9433.0
2024-03-05 12:30:00,156.73,157.09,156.28,157.09,19640.0,156.73,157.09,156.28,157.09,19640.0
2024-03-05 13:00:00,157.03,157.03,156.11,156.5,23981.0,157.03,157.03,156.11,156.5,23981.0
2024-03-05 13:30:00,156.61,156.86,156.56,156.6,10078.0,156.61,156.86,156.56,156.6,10078.0
2024-03-05 14:00:00,156.66,156.75,156.59,156.67,12244.0,156.66,156.75,156.59,156.67,12244.0
2024-03-05 14:30:00,156.65,156.68,156.24,156.65,12944.0,156.65,156.68,156.24,156.65,12944.0
2024-03-05 15:00:00,156.66,156.87,156.4,156.65,23688.0,156.66,156.87,156.4,156.65,23688.0
2024-03-05 15:30:00,156.64,157.9,156.6,157.85,79590.0,156.64,157.9,156.6,157.85,79590.0
2024-03-06 09:30:00,160.54,163.54,158.41,158.5,128608.0,160.54,163.54,158.41,158.5,128608.0
2024-03-06 10:00:00,158.42,158.86,157.97,158.68,45789.0,158.42,158.86,157.97,158.68,45789.0
2024-03-06 10:30:00,158.42,159.5,158.38,159.29,36490.0,158.42,159.5,158.38,159.29,36490.0
2024-03-06 11:00:00,159.2,159.44,158.9,159.11,25281.0,159.2,159.44,158.9,159.11,25281.0
2024-03-06 11:30:00,159.11,159.62,159.02,159.41,38206.0,159.11,159.62,159.02,159.41,38206.0
2024-03-06 12:00:00,159.41,160.24,159.28,160.24,26547.0,159.41,160.24,159.28,160.24,26547.0
2024-03-06 12:30:00,160.27,160.41,159.82,159.91,27872.0,160.27,160.41,159.82,159.91,27872.0
2024-03-06 13:00:00,159.9,159.94,159.52,159.7,19506.0,159.9,159.94,159.52,159.7,19506.0
2024-03-06 13:30:00,159.64,159.65,158.69,158.85,17518.0,159.64,159.65,158.69,158.85,17518.0
2024-03-06 14:00:00,158.85,158.92,158.42,158.47,23425.0,158.85,158.92,158.42,158.47,23425.0
2024-03-06 14:30:00,158.55,158.56,157.95,158.25,29254.0,158.55,158.56,157.95,158.25,29254.0
2024-03-06 15:00:00,158.25,158.32,157.83,157.83,23817.0,158.25,158.32,157.83,157.83,23817.0
2024-03-06 15:30:00,157.89,158.36,157.69,157.69,96245.0,157.89,158.36,157.69,157.69,96245.0
2024-03-07 09:30:00,158.59,158.62,157.21,157.66,43057.0,158.59,158.62,157.21,157.66,43057.0
2024-03-07 10:00:00,157.69,157.99,157.04,157.39,50111.0,157.69,157.99,157.04,157.39,50111.0
2024-03-07 10:30:00,157.4,157.61,157.1,157.53,13244.0,157.4,157.61,157.1,157.53,13244.0
2024-03-07 11:00:00,157.61,157.86,157.29,157.35,43508.0,157.61,157.86,157.29,157.35,43508.0
2024-03-07 11:30:00,157.26,157.73,157.13,157.67,29309.0,157.26,157.73,157.13,157.67,29309.0
2024-03-07 12:00:00,157.61,158.14,157.61,158.09,12784.0,157.61,158.14,157.61,158.09,12784.0
2024-03-07 12:30:00,158.04,158.59,158.04,158.59,9878.0,158.04,158.59,158.04,158.59,9878.0
2024-03-07 13:00:00,158.61,158.94,158.51,158.84,8258.0,158.61,158.94,158.51,158.84,8258.0
2024-03-07 13:30:00,158.81,159.31,158.81,158.97,19952.0,158.81,159.31,158.81,158.97,19952.0
2024-03-07 14:00:00,158.94,159.0,158.49,158.77,14873.0,158.94,159.0,158.49,158.77,14873.0
2024-03-07 14:30:00,158.8,158.95,158.59,158.87,11324.0,158.8,158.95,158.59,158.87,11324.0
2024-03-07 15:00:00,158.86,158.86,158.22,158.22,32112.0,158.86,158.86,158.22,158.22,32112.0
2024-03-07 15:30:00,158.17,158.47,157.96,158.43,67133.0,158.17,158.47,157.96,158.43,67133.0
2024-03-08 09:30:00,158.53,159.08,158.16,158.55,26339.0,158.53,159.08,158.16,158.55,26339.0
2024-03-08 10:00:00,158.52,158.73,157.66,157.96,16894.0,158.52,158.73,157.66,157.96,16894.0
2024-03-08 10:30:00,157.97,158.54,157.73,158.32,9645.0,157.97,158.54,157.73,158.32,9645.0
2024-03-08 11:00:00,158.31,158.31,157.62,157.78,17135.0,158.31,158.31,157.62,157.78,17135.0
2024-03-08 11:30:00,157.86,158.04,157.65,157.92,15570.0,157.86,158.04,157.65,157.92,15570.0
2024-03-08 12:00:00,157.9,158.49,157.84,158.39,11180.0,157.9,158.49,157.84,158.39,11180.0
2024-03-08 12:30:00,158.47,158.55,158.18,158.2,9528.0,158.47,158.55,158.18,158.2,9528.0
2024-03-08 13:00:00,158.16,158.35,157.99,158.15,13108.0,158.16,158.35,157.99,158.15,13108.0
2024-03-08 13:30:00,158.06,158.38,158.0,158.33,9432.0,158.06,158.38,158.0,158.33,9432.0
2024-03-08 14:00:00,158.33,159.06,158.32,159.01,10958.0,158.33,159.06,158.32,159.01,10958.0
2024-03-08 14:30:00,158.98,159.39,158.93,159.09,13576.0,158.98,159.39,158.93,159.09,13576.0
2024-03-08 15:00:00,159.13,159.16,158.71,158.99,35357.0,159.13,159.16,158.71,158.99,35357.0
2024-03-08 15:30:00,158.99,160.08,158.95,160.08,169032.0,158.99,160.08,158.95,160.08,169032.0
2024-03-11 09:30:00,160.22,161.53,160.22,161.05,33658.0,160.22,161.53,160.22,161.05,33658.0
2024-03-11 10:00:00,161.05,162.7,160.99,162.2,56378.0,161.05,162.7,160.99,162.2,56378.0
2024-03-11 10:30:00,162.17,163.58,162.17,163.54,78984.0,162.17,163.58,162.17,163.54,78984.0
2024-03-11 11:00:00,163.54,164.1,163.13,163.58,70970.0,163.54,164.1,163.13,163.58,70970.0
2024-03-11 11:30:00,163.61,163.65,161.41,161.75,57800.0,163.61,163.65,161.41,161.75,57800.0
2024-03-11 12:00:00,161.71,162.0,161.47,161.78,22350.0,161.71,162.0,161.47,161.78,22350.0
2024-03-11 12:30:00,161.79,162.39,161.79,162.23,25415.0,161.79,162.39,161.79,162.23,25415.0
2024-03-11 13:00:00,162.18,162.59,162.08,162.55,18960.0,162.18,162.59,162.08,162.55,18960.0
2024-03-11 13:30:00,162.6,163.11,162.6,163.03,27024.0,162.6,163.11,162.6,163.03,27024.0
2024-03-11 14:00:00,163.0,163.89,162.96,163.83,37029.0,163.0,163.89,162.96,163.83,37029.0
2024-03-11 14:30:00,163.78,163.79,163.05,163.53,31165.0,163.78,163.79,163.05,163.53,31165.0
2024-03-11 15:00:00,163.49,163.55,163.18,163.3,39262.0,163.49,163.55,163.18,163.3,39262.0
2024-03-11 15:30:00,163.32,163.67,163.12,163.54,138575.0,163.32,163.67,163.12,163.54,138575.0
2024-03-12 09:30:00,164.65,164.72,163.6,163.97,25823.0,164.65,164.72,163.6,163.97,25823.0
2024-03-12 10:00:00,163.97,164.82,163.83,164.76,33620.0,163.97,164.82,163.83,164.76,33620.0
2024-03-12 10:30:00,164.83,165.14,164.0,164.21,33811.0,164.83,165.14,164.0,164.21,33811.0
2024-03-12 11:00:00,164.2,164.2,163.18,163.66,27912.0,164.2,164.2,163.18,163.66,27912.0
2024-03-12 11:30:00,163.53,163.78,163.19,163.74,22929.0,163.53,163.78,163.19,163.74,22929.0
2024-03-12 12:00:00,163.65,164.26,163.6,164.26,13865.0,163.65,164.26,163.6,164.26,13865.0
2024-03-12 12:30:00,164.26,164.27,163.67,163.96,25830.0,164.26,164.27,163.67,163.96,25830.0
2024-03-12 13:00:00,164.0,164.1,163.58,163.79,21865.0,164.0,164.1,163.58,163.79,21865.0
2024-03-12 13:30:00,163.79,164.46,163.79,164.41,17807.0,163.79,164.46,163.79,164.41,17807.0
2024-03-12 14:00:00,164.51,164.63,164.01,164.22,20504.0,164.51,164.63,164.01,164.22,20504.0
2024-03-12 14:30:00,164.37,164.4,164.13,164.33,21055.0,164.37,164.4,164.13,164.33,21055.0
2024-03-12 15:00:00,164.31,164.7,164.26,164.63,44058.0,164.31,164.7,164.26,164.63,44058.0
2024-03-12 15:30:00,164.61,164.61,163.88,164.55,106964.0,164.61,164.61,163.88,164.55,106964.0
2024-03-13 09:30:00,165.06,165.41,163.98,164.22,28779.0,165.06,165.41,163.98,164.22,28779.0
2024-03-13 10:00:00,164.11,164.49,163.62,164.3,13672.0,164.11,164.49,163.62,164.3,13672.0
2024-03-13 10:30:00,164.28,164.73,164.17,164.7,14046.0,164.28,164.73,164.17,164.7,14046.0
2024-03-13 11:00:00,164.84,164.97,164.21,164.86,32374.0,164.84,164.97,164.21,164.86,32374.0
2024-03-13 11:30:00,164.8,165.04,164.32,164.88,16002.0,164.8,165.04,164.32,164.88,16002.0
2024-03-13 12:00:00,164.84,165.04,164.61,164.93,14494.0,164.84,165.04,164.61,164.93,14494.0
2024-03-13 12:30:00,165.01,165.45,164.72,165.44,13364.0,165.01,165.45,164.72,165.44,13364.0
2024-03-13 13:00:00,165.36,165.49,165.28,165.43,11721.0,165.36,165.49,165.28,165.43,11721.0
2024-03-13 13:30:00,165.4,165.84,165.39,165.6,12549.0,165.4,165.84,165.39,165.6,12549.0
2024-03-13 14:00:00,165.59,165.96,165.59,165.93,12876.0,165.59,165.96,165.59,165.93,12876.0
2024-03-13 14:30:00,165.98,166.1,165.91,165.94,15416.0,165.98,166.1,165.91,165.94,15416.0
2024-03-13 15:00:00,165.98,165.98,164.77,164.92,21091.0,165.98,165.98,164.77,164.92,21091.0
2024-03-13 15:30:00,164.87,165.02,164.48,164.83,62211.0,164.87,165.02,164.48,164.83,62211.0
2024-03-14 09:30:00,165.5,167.78,165.4,166.52,89627.0,165.5,167.78,165.4,166.52,89627.0
2024-03-14 10:00:00,166.71,168.2,165.85,167.77,50636.0,166.71,168.2,165.85,167.77,50636.0
2024-03-14 10:30:00,167.5,168.82,167.5,168.74,46564.0,167.5,168.82,167.5,168.74,46564.0
2024-03-14 11:00:00,168.73,168.82,166.97,167.11,33142.0,168.73,168.82,166.97,167.11,33142.0
2024-03-14 11:30:00,167.11,167.6,166.95,167.06,30204.0,167.11,167.6,166.95,167.06,30204.0
2024-03-14 12:00:00,167.08,167.39,166.9,167.3,35464.0,167.08,167.39,166.9,167.3,35464.0
2024-03-14 12:30:00,167.39,167.7,167.27,167.44,17397.0,167.39,167.7,167.27,167.44,17397.0
2024-03-14 13:00:00,167.44,167.75,167.42,167.56,15786.0,167.44,167.75,167.42,167.56,15786.0
2024-03-14 13:30:00,167.56,167.56,167.1,167.35,16617.0,167.56,167.56,167.1,167.35,16617.0
2024-03-14 14:00:00,167.35,167.88,167.35,167.86,18435.0,167.35,167.88,167.35,167.86,18435.0
2024-03-14 14:30:00,167.9,167.9,166.87,166.96,16592.0,167.9,167.9,166.87,166.96,16592.0
2024-03-14 15:00:00,166.98,167.08,166.77,166.8,21238.0,166.98,167.08,166.77,166.8,21238.0
2024-03-14 15:30:00,166.68,166.7,165.89,166.29,89633.0,166.68,166.7,165.89,166.29,89633.0
2024-03-15 09:30:00,166.22,166.86,164.93,165.05,32510.0,166.22,166.86,164.93,165.05,32510.0
2024-03-15 10:00:00,165.03,165.29,164.59,164.83,17319.0,165.03,165.29,164.59,164.83,17319.0
2024-03-15 10:30:00,164.83,165.46,164.52,165.18,15481.0,164.83,165.46,164.52,165.18,15481.0
2024-03-15 11:00:00,164.92,165.18,164.37,164.9,16981.0,164.92,165.18,164.37,164.9,16981.0
2024-03-15 11:30:00,164.96,165.03,164.73,165.03,14777.0,164.96,165.03,164.73,165.03,14777.0
2024-03-15 12:00:00,165.01,165.13,164.22,164.31,11334.0,165.01,165.13,164.22,164.31,11334.0
2024-03-15 12:30:00,164.3,164.82,164.3,164.55,18086.0,164.3,164.82,164.3,164.55,18086.0
2024-03-15 13:00:00,164.54,165.13,164.54,165.13,13992.0,164.54,165.13,164.54,165.13,13992.0
2024-03-15 13:30:00,165.16,165.28,164.89,164.96,11600.0,165.16,165.28,164.89,164.96,11600.0
2024-03-15 14:00:00,164.92,165.23,164.78,164.81,16322.0,164.92,165.23,164.78,164.81,16322.0
2024-03-15 14:30:00,164.84,165.25,164.78,165.18,16402.0,164.84,165.25,164.78,165.18,16402.0
2024-03-15 15:00:00,165.11,165.11,164.44,164.48,20484.0,165.11,165.11,164.44,164.48,20484.0
2024-03-15 15:30:00,164.49,164.77,163.81,164.69,136054.0,164.49,164.77,163.81,164.69,136054.0
2024-03-18 09:30:00,165.75,166.7,164.96,166.46,17152.0,165.75,166.7,164.96,166.46,17152.0
2024-03-18 10:00:00,166.37,167.52,166.37,166.57,26041.0,166.37,167.52,166.37,166.57,26041.0
2024-03-18 10:30:00,166.77,166.77,165.96,166.56,14131.0,166.77,166.77,165.96,166.56,14131.0
2024-03-18 11:00:00,166.64,167.38,166.63,167.3,16641.0,166.64,167.38,166.63,167.3,16641.0
2024-03-18 11:30:00,167.21,167.26,166.7,166.93,17932.0,167.21,167.26,166.7,166.93,17932.0
2024-03-18 12:00:00,166.99,167.22,166.86,167.22,5384.0,166.99,167.22,166.86,167.22,5384.0
2024-03-18 12:30:00,167.14,167.15,166.82,166.86,7100.0,167.14,167.15,166.82,166.86,7100.0
2024-03-18 13:00:00,166.86,167.24,166.81,167.17,9772.0,166.86,167.24,166.81,167.17,9772.0
2024-03-18 13:30:00,167.17,167.23,166.93,167.04,4032.0,167.17,167.23,166.93,167.04,4032.0
2024-03-18 14:00:00,167.0,167.0,166.75,166.93,8622.0,167.0,167.0,166.75,166.93,8622.0
2024-03-18 14:30:00,166.93,167.14,166.79,166.97,12692.0,166.93,167.14,166.79,166.97,12692.0
2024-03-18 15:00:00,167.04,167.63,166.78,166.92,22120.0,167.04,167.63,166.78,166.92,22120.0
2024-03-18 15:30:00,166.92,166.97,166.37,166.5,39626.0,166.92,166.97,166.37,166.5,39626.0
2024-03-19 09:30:00,165.44,165.61,164.33,164.39,24225.0,165.44,165.61,164.33,164.39,24225.0
2024-03-19 10:00:00,164.31,165.16,164.23,164.54,36349.0,164.31,165.16,164.23,164.54,36349.0
2024-03-19 10:30:00,164.59,165.3,164.59,165.06,6770.0,164.59,165.3,164.59,165.06,6770.0
2024-03-19 11:00:00,165.15,165.59,164.75,165.04,22283.0,165.15,165.59,164.75,165.04,22283.0
2024-03-19 11:30:00,165.09,165.55,164.99,165.01,7897.0,165.09,165.55,164.99,165.01,7897.0
2024-03-19 12:00:00,165.11,165.15,164.38,164.52,29355.0,165.11,165.15,164.38,164.52,29355.0
2024-03-19 12:30:00,164.57,164.96,164.47,164.72,12411.0,164.57,164.96,164.47,164.72,12411.0
2024-03-19 13:00:00,164.68,164.86,164.3,164.51,31180.0,164.68,164.86,164.3,164.51,31180.0
2024-03-19 13:30:00,164.7,164.83,164.44,164.49,11927.0,164.7,164.83,164.44,164.49,11927.0
2024-03-19 14:00:00,164.45,164.45,163.97,164.31,16328.0,164.45,164.45,163.97,164.31,16328.0
2024-03-19 14:30:00,164.31,164.65,164.09,164.18,16775.0,164.31,164.65,164.09,164.18,16775.0
2024-03-19 15:00:00,164.21,164.21,163.62,163.69,31565.0,164.21,164.21,163.62,163.69,31565.0
2024-03-19 15:30:00,163.72,164.16,163.6,164.02,88484.0,163.72,164.16,163.6,164.02,88484.0
2024-03-20 09:30:00,164.0,164.25,163.51,164.25,11871.0,164.0,164.25,163.51,164.25,11871.0
2024-03-20 10:00:00,164.04,164.5,163.96,164.5,6781.0,164.04,164.5,163.96,164.5,6781.0
2024-03-20 10:30:00,164.55,164.6,164.13,164.49,6122.0,164.55,164.6,164.13,164.49,6122.0
2024-03-20 11:00:00,164.39,164.6,164.15,164.29,11307.0,164.39,164.6,164.15,164.29,11307.0
2024-03-20 11:30:00,164.26,164.33,164.09,164.13,7093.0,164.26,164.33,164.09,164.13,7093.0
2024-03-20 12:00:00,164.1,164.34,163.75,164.34,7950.0,164.1,164.34,163.75,164.34,7950.0
2024-03-20 12:30:00,164.3,164.37,163.94,164.01,6100.0,164.3,164.37,163.94,164.01,6100.0
2024-03-20 13:00:00,164.04,164.74,164.0,164.55,11817.0,164.04,164.74,164.0,164.55,11817.0
2024-03-20 13:30:00,164.55,164.75,164.28,164.75,7078.0,164.55,164.75,164.28,164.75,7078.0
2024-03-20 14:00:00,164.85,165.22,164.51,165.02,17477.0,164.85,165.22,164.51,165.02,17477.0
2024-03-20 14:30:00,165.04,165.44,164.69,165.2,18115.0,165.04,165.44,164.69,165.2,18115.0
2024-03-20 15:00:00,165.22,165.49,165.08,165.1,17933.0,165.22,165.49,165.08,165.1,17933.0
2024-03-20 15:30:00,165.06,165.56,164.9,165.56,48930.0,165.06,165.56,164.9,165.56,48930.0
2024-03-21 09:30:00,165.48,166.46,165.48,166.33,18594.0,165.48,166.46,165.48,166.33,18594.0
2024-03-21 10:00:00,166.35,166.35,165.22,165.41,9864.0,166.35,166.35,165.22,165.41,9864.0
2024-03-21 10:30:00,165.44,165.44,164.67,165.35,27668.0,165.44,165.44,164.67,165.35,27668.0
2024-03-21 11:00:00,165.37,165.44,164.92,165.38,8403.0,165.37,165.44,164.92,165.38,8403.0
2024-03-21 11:30:00,165.34,165.7,165.09,165.67,12040.0,165.34,165.7,165.09,165.67,12040.0
2024-03-21 12:00:00,165.78,166.22,165.78,166.09,19602.0,165.78,166.22,165.78,166.09,19602.0
2024-03-21 12:30:00,166.19,166.38,166.07,166.22,15842.0,166.19,166.38,166.07,166.22,15842.0
2024-03-21 13:00:00,166.13,166.53,166.12,166.39,10134.0,166.13,166.53,166.12,166.39,10134.0
2024-03-21 13:30:00,166.33,166.33,165.61,166.06,19527.0,166.33,166.33,165.61,166.06,19527.0
2024-03-21 14:00:00,165.93,166.08,165.69,165.81,24370.0,165.93,166.08,165.69,165.81,24370.0
2024-03-21 14:30:00,165.74,165.91,165.47,165.78,17482.0,165.74,165.91,165.47,165.78,17482.0
2024-03-21 15:00:00,165.74,165.81,165.62,165.67,12289.0,165.74,165.81,165.62,165.67,12289.0
2024-03-21 15:30:00,165.69,165.84,165.32,165.73,73218.0,165.69,165.84,165.32,165.73,73218.0
2024-03-22 09:30:00,166.34,166.46,165.75,165.75,6176.0,166.34,166.46,165.75,165.75,6176.0
2024-03-22 10:00:00,165.77,165.88,165.35,165.5,9225.0,165.77,165.88,165.35,165.5,9225.0
2024-03-22 10:30:00,165.5,165.61,165.12,165.24,6526.0,165.5,165.61,165.12,165.24,6526.0
2024-03-22 11:00:00,165.15,165.31,164.53,164.82,17970.0,165.15,165.31,164.53,164.82,17970.0
2024-03-22 11:30:00,164.76,165.09,164.75,164.96,7005.0,164.76,165.09,164.75,164.96,7005.0
2024-03-22 12:00:00,164.97,164.97,164.25,164.34,11322.0,164.97,164.97,164.25,164.34,11322.0
2024-03-22 12:30:00,164.34,164.76,164.16,164.76,8271.0,164.34,164.76,164.16,164.76,8271.0
2024-03-22 13:00:00,164.78,165.06,164.66,164.95,8472.0,164.78,165.06,164.66,164.95,8472.0
2024-03-22 13:30:00,165.05,165.33,164.94,165.25,4776.0,165.05,165.33,164.94,165.25,4776.0
2024-03-22 14:00:00,165.28,165.51,165.21,165.39,8134.0,165.28,165.51,165.21,165.39,8134.0
2024-03-22 14:30:00,165.39,165.46,165.06,165.34,8577.0,165.39,165.46,165.06,165.34,8577.0
2024-03-22 15:00:00,165.35,166.07,165.22,165.99,25621.0,165.35,166.07,165.22,165.99,25621.0
2024-03-22 15:30:00,165.97,166.02,165.0,165.15,71318.0,165.97,166.02,165.0,165.15,71318.0
2024-03-25 09:30:00,165.13,165.45,163.34,163.97,25602.0,165.13,165.45,163.34,163.97,25602.0
2024-03-25 10:00:00,164.16,164.78,162.41,164.59,56834.0,164.16,164.78,162.41,164.59,56834.0
2024-03-25 10:30:00,164.5,164.73,164.41,164.68,9376.0,164.5,164.73,164.41,164.68,9376.0
2024-03-25 11:00:00,164.59,165.11,164.28,165.1,17776.0,164.59,165.11,164.28,165.1,17776.0
2024-03-25 11:30:00,165.04,165.45,164.85,165.24,15289.0,165.04,165.45,164.85,165.24,15289.0
2024-03-25 12:00:00,165.22,165.39,164.88,164.91,13347.0,165.22,165.39,164.88,164.91,13347.0
2024-03-25 12:30:00,164.88,165.08,164.76,164.84,5554.0,164.88,165.08,164.76,164.84,5554.0
2024-03-25 13:00:00,164.84,165.16,164.84,165.11,5780.0,164.84,165.16,164.84,165.11,5780.0
2024-03-25 13:30:00,165.06,165.2,164.85,165.08,7568.0,165.06,165.2,164.85,165.08,7568.0
2024-03-25 14:00:00,165.09,165.09,164.84,164.95,9809.0,165.09,165.09,164.84,164.95,9809.0
2024-03-25 14:30:00,164.95,165.18,164.88,165.12,7227.0,164.95,165.18,164.88,165.12,7227.0
2024-03-25 15:00:00,165.12,165.12,164.55,164.58,8742.0,165.12,165.12,164.55,164.58,8742.0
2024-03-25 15:30:00,164.56,164.7,164.13,164.34,48324.0,164.56,164.7,164.13,164.34,48324.0
2024-03-26 09:30:00,164.86,165.45,163.79,163.92,20432.0,164.86,165.45,163.79,163.92,20432.0
2024-03-26 10:00:00,164.0,164.47,163.69,164.25,22896.0,164.0,164.47,163.69,164.25,22896.0
2024-03-26 10:30:00,164.18,164.38,163.8,164.34,8143.0,164.18,164.38,163.8,164.34,8143.0
2024-03-26 11:00:00,164.17,164.57,163.9,164.44,13060.0,164.17,164.57,163.9,164.44,13060.0
2024-03-26 11:30:00,164.35,164.68,164.33,164.55,8265.0,164.35,164.68,164.33,164.55,8265.0
2024-03-26 12:00:00,164.62,164.62,164.34,164.34,5802.0,164.62,164.62,164.34,164.34,5802.0
2024-03-26 12:30:00,164.29,164.96,164.28,164.92,13081.0,164.29,164.96,164.28,164.92,13081.0
2024-03-26 13:00:00,164.92,165.67,164.92,165.61,27564.0,164.92,165.67,164.92,165.61,27564.0
2024-03-26 13:30:00,165.53,165.57,164.95,165.54,12910.0,165.53,165.57,164.95,165.54,12910.0
2024-03-26 14:00:00,165.45,165.47,164.71,165.07,10576.0,165.45,165.47,164.71,165.07,10576.0
2024-03-26 14:30:00,165.14,165.15,164.64,164.9,11719.0,165.14,165.15,164.64,164.9,11719.0
2024-03-26 15:00:00,164.91,165.09,164.6,164.6,14739.0,164.91,165.09,164.6,164.6,14739.0
2024-03-26 15:30:00,164.61,164.85,164.06,164.08,95639.0,164.61,164.85,164.06,164.08,95639.0
2024-03-27 09:30:00,165.04,165.42,164.15,164.3,7787.0,165.04,165.42,164.15,164.3,7787.0
2024-03-27 10:00:00,164.3,164.5,163.93,164.19,17511.0,164.3,164.5,163.93,164.19,17511.0
2024-03-27 10:30:00,164.27,164.49,163.72,164.0,14001.0,164.27,164.49,163.72,164.0,14001.0
2024-03-27 11:00:00,163.93,164.32,163.91,164.03,7699.0,163.93,164.32,163.91,164.03,7699.0
2024-03-27 11:30:00,163.98,164.16,163.64,163.65,24322.0,163.98,164.16,163.64,163.65,24322.0
2024-03-27 12:00:00,163.68,163.87,163.52,163.87,7195.0,163.68,163.87,163.52,163.87,7195.0
2024-03-27 12:30:00,163.96,164.13,163.7,164.06,16844.0,163.96,164.13,163.7,164.06,16844.0
2024-03-27 13:00:00,163.98,164.14,163.58,163.72,15413.0,163.98,164.14,163.58,163.72,15413.0
2024-03-27 13:30:00,163.73,163.8,163.66,163.78,4609.0,163.73,163.8,163.66,163.78,4609.0
2024-03-27 14:00:00,163.82,163.84,163.47,163.77,9436.0,163.82,163.84,163.47,163.77,9436.0
2024-03-27 14:30:00,163.79,163.8,163.43,163.48,17915.0,163.79,163.8,163.43,163.48,17915.0
2024-03-27 15:00:00,163.49,163.98,163.41,163.98,13016.0,163.49,163.98,163.41,163.98,13016.0
2024-03-27 15:30:00,163.95,164.25,163.89,164.04,59934.0,163.95,164.25,163.89,164.04,59934.0
2024-03-28 09:30:00,164.15,164.52,163.61,164.27,18825.0,164.15,164.52,163.61,164.27,18825.0
2024-03-28 10:00:00,164.5,165.99,164.2,165.25,18666.0,164.5,165.99,164.2,165.25,18666.0
2024-03-28 10:30:00,165.33,165.37,164.92,165.08,6449.0,165.33,165.37,164.92,165.08,6449.0
2024-03-28 11:00:00,164.98,165.05,164.23,164.8,9515.0,164.98,165.05,164.23,164.8,9515.0
2024-03-28 11:30:00,164.9,165.1,164.45,164.57,7145.0,164.9,165.1,164.45,164.57,7145.0
2024-03-28 12:00:00,164.63,164.75,164.27,164.46,4816.0,164.63,164.75,164.27,164.46,4816.0
2024-03-28 12:30:00,164.62,165.02,164.51,164.78,12594.0,164.62,165.02,164.51,164.78,12594.0
2024-03-28 13:00:00,164.7,164.77,164.52,164.58,4329.0,164.7,164.77,164.52,164.58,4329.0
2024-03-28 13:30:00,164.53,164.63,164.31,164.47,5546.0,164.53,164.63,164.31,164.47,5546.0
2024-03-28 14:00:00,164.37,164.43,163.95,164.41,12530.0,164.37,164.43,163.95,164.41,12530.0
2024-03-28 14:30:00,164.39,164.71,164.09,164.61,10921.0,164.39,164.71,164.09,164.61,10921.0
2024-03-28 15:00:00,164.59,164.69,164.4,164.62,9552.0,164.59,164.69,164.4,164.62,9552.0
2024-03-28 15:30:00,164.61,164.63,163.68,164.0,69570.0,164.61,164.63,163.68,164.0,69570.0
2024-04-01 09:30:00,162.89,163.87,161.58,163.87,33305.0,162.89,163.87,161.58,163.87,33305.0
2024-04-01 10:00:00,163.77,164.18,163.18,163.77,14301.0,163.77,164.18,163.18,163.77,14301.0
2024-04-01 10:30:00,163.83,163.97,163.48,163.6,7437.0,163.83,163.97,163.48,163.6,7437.0
2024-04-01 11:00:00,163.76,164.14,163.76,164.1,4194.0,163.76,164.14,163.76,164.1,4194.0
2024-04-01 11:30:00,164.04,164.33,163.71,163.81,7436.0,164.04,164.33,163.71,163.81,7436.0
2024-04-01 12:00:00,163.72,164.05,163.7,163.75,5715.0,163.72,164.05,163.7,163.75,5715.0
2024-04-01 12:30:00,163.8,164.86,163.8,164.86,9375.0,163.8,164.86,163.8,164.86,9375.0
2024-04-01 13:00:00,164.72,164.96,164.04,164.86,11904.0,164.72,164.96,164.04,164.86,11904.0
2024-04-01 13:30:00,164.76,164.9,164.13,164.32,9786.0,164.76,164.9,164.13,164.32,9786.0
2024-04-01 14:00:00,164.29,164.58,164.15,164.15,8583.0,164.29,164.58,164.15,164.15,8583.0
2024-04-01 14:30:00,164.18,164.58,164.16,164.47,9191.0,164.18,164.58,164.16,164.47,9191.0
2024-04-01 15:00:00,164.47,164.75,164.47,164.61,10323.0,164.47,164.75,164.47,164.61,10323.0
2024-04-01 15:30:00,164.56,164.68,164.11,164.28,41460.0,164.56,164.68,164.11,164.28,41460.0
2024-04-02 09:30:00,163.68,164.32,162.93,163.01,15143.0,163.68,164.32,162.93,163.01,15143.0
2024-04-02 10:00:00,163.0,163.63,162.76,163.63,17097.0,163.0,163.63,162.76,163.63,17097.0
2024-04-02 10:30:00,163.62,164.02,163.52,163.84,13810.0,163.62,164.02,163.52,163.84,13810.0
2024-04-02 11:00:00,163.84,164.45,163.81,163.89,20512.0,163.84,164.45,163.81,163.89,20512.0
2024-04-02 11:30:00,163.8,164.18,163.71,164.14,14005.0,163.8,164.18,163.71,164.14,14005.0
2024-04-02 12:00:00,164.14,164.48,163.92,163.92,17782.0,164.14,164.48,163.92,163.92,17782.0
2024-04-02 12:30:00,164.04,164.45,164.04,164.21,11077.0,164.04,164.45,164.04,164.21,11077.0
2024-04-02 13:00:00,164.29,164.3,163.9,163.9,10610.0,164.29,164.3,163.9,163.9,10610.0
2024-04-02 13:30:00,164.01,164.03,163.63,163.7,10033.0,164.01,164.03,163.63,163.7,10033.0
2024-04-02 14:00:00,163.68,163.89,163.51,163.77,10158.0,163.68,163.89,163.51,163.77,10158.0
2024-04-02 14:30:00,163.86,163.86,163.6,163.71,6751.0,163.86,163.86,163.6,163.71,6751.0
2024-04-02 15:00:00,163.77,164.04,163.66,163.95,15007.0,163.77,164.04,163.66,163.95,15007.0
2024-04-02 15:30:00,163.96,164.42,163.85,164.2,50808.0,163.96,164.42,163.85,164.2,50808.0
2024-04-03 09:30:00,163.6,164.24,163.6,163.97,34308.0,163.6,164.24,163.6,163.97,34308.0
2024-04-03 10:00:00,164.04,165.4,164.02,165.31,12082.0,164.04,165.4,164.02,165.31,12082.0
2024-04-03 10:30:00,165.37,166.16,165.18,165.95,26470.0,165.37,166.16,165.18,165.95,26470.0
2024-04-03 11:00:00,166.05,166.17,165.74,165.92,4713.0,166.05,166.17,165.74,165.92,4713.0
2024-04-03 11:30:00,165.87,165.88,165.25,165.25,7512.0,165.87,165.88,165.25,165.25,7512.0
2024-04-03 12:00:00,165.25,165.34,165.05,165.07,11513.0,165.25,165.34,165.05,165.07,11513.0
2024-04-03 12:30:00,165.12,165.12,164.55,164.55,10610.0,165.12,165.12,164.55,164.55,10610.0
2024-04-03 13:00:00,164.61,164.69,164.25,164.27,8596.0,164.61,164.69,164.25,164.27,8596.0
2024-04-03 13:30:00,164.33,164.52,164.32,164.44,5127.0,164.33,164.52,164.32,164.44,5127.0
2024-04-03 14:00:00,164.39,164.43,163.99,164.3,23924.0,164.39,164.43,163.99,164.3,23924.0
2024-04-03 14:30:00,164.28,164.66,164.02,164.52,21111.0,164.28,164.66,164.02,164.52,21111.0
2024-04-03 15:00:00,164.53,164.54,163.88,163.93,15272.0,164.53,164.54,163.88,163.93,15272.0
2024-04-03 15:30:00,164.02,164.56,163.86,163.92,47903.0,164.02,164.56,163.86,163.92,47903.0
2024-04-04 09:30:00,165.21,165.5,164.5,165.22,14215.0,165.21,165.5,164.5,165.22,14215.0
2024-04-04 10:00:00,165.2,165.2,163.61,163.74,13550.0,165.2,165.2,163.61,163.74,13550.0
2024-04-04 10:30:00,163.7,164.83,163.67,164.71,19225.0,163.7,164.83,163.67,164.71,19225.0
2024-04-04 11:00:00,164.75,164.99,164.22,164.32,10948.0,164.75,164.99,164.22,164.32,10948.0
2024-04-04 11:30:00,164.28,164.56,164.17,164.34,10852.0,164.28,164.56,164.17,164.34,10852.0
2024-04-04 12:00:00,164.38,164.79,164.24,164.78,7580.0,164.38,164.79,164.24,164.78,7580.0
2024-04-04 12:30:00,164.76,164.88,164.66,164.72,3624.0,164.76,164.88,164.66,164.72,3624.0
2024-04-04 13:00:00,164.8,164.97,164.76,164.77,4122.0,164.8,164.97,164.76,164.77,4122.0
2024-04-04 13:30:00,164.88,164.88,164.38,164.44,5978.0,164.88,164.88,164.38,164.44,5978.0
2024-04-04 14:00:00,164.39,164.39,164.01,164.01,4214.0,164.39,164.39,164.01,164.01,4214.0
2024-04-04 14:30:00,163.77,163.77,162.29,162.3,23154.0,163.77,163.77,162.29,162.3,23154.0
2024-04-04 15:00:00,162.37,162.69,162.09,162.46,76735.0,162.37,162.69,162.09,162.46,76735.0
2024-04-04 15:30:00,162.47,162.81,162.12,162.76,99436.0,162.47,162.81,162.12,162.76,99436.0
2024-04-05 09:30:00,163.65,165.44,163.17,165.44,28689.0,163.65,165.44,163.17,165.44,28689.0
2024-04-05 10:00:00,165.35,165.45,164.37,164.55,31877.0,165.35,165.45,164.37,164.55,31877.0
2024-04-05 10:30:00,164.65,164.99,163.76,163.85,12396.0,164.65,164.99,163.76,163.85,12396.0
2024-04-05 11:00:00,163.79,164.19,163.61,164.04,17909.0,163.79,164.19,163.61,164.04,17909.0
2024-04-05 11:30:00,164.14,164.19,163.53,164.06,18279.0,164.14,164.19,163.53,164.06,18279.0
2024-04-05 12:00:00,164.1,164.1,163.7,164.01,5933.0,164.1,164.1,163.7,164.01,5933.0
2024-04-05 12:30:00,163.91,164.14,163.88,164.14,6499.0,163.91,164.14,163.88,164.14,6499.0
2024-04-05 13:00:00,164.27,164.48,164.06,164.43,8315.0,164.27,164.48,164.06,164.43,8315.0
2024-04-05 13:30:00,164.44,164.82,164.37,164.66,16126.0,164.44,164.82,164.37,164.66,16126.0
2024-04-05 14:00:00,164.75,164.75,164.44,164.49,14433.0,164.75,164.75,164.44,164.49,14433.0
2024-04-05 14:30:00,164.56,164.69,164.11,164.11,12095.0,164.56,164.69,164.11,164.11,12095.0
2024-04-05 15:00:00,163.99,164.36,163.88,164.14,18971.0,163.99,164.36,163.88,164.14,18971.0
2024-04-05 15:30:00,164.06,164.55,163.93,164.44,64803.0,164.06,164.55,163.93,164.44,64803.0
2024-04-08 09:30:00,164.64,165.1,163.93,164.66,18314.0,164.64,165.1,163.93,164.66,18314.0
2024-04-08 10:00:00,164.65,165.22,164.55,165.01,12541.0,164.65,165.22,164.55,165.01,12541.0
2024-04-08 10:30:00,165.01,165.18,164.74,164.91,10941.0,165.01,165.18,164.74,164.91,10941.0
2024-04-08 11:00:00,164.93,165.21,164.78,165.14,11466.0,164.93,165.21,164.78,165.14,11466.0
2024-04-08 11:30:00,165.1,165.1,164.72,164.91,9080.0,165.1,165.1,164.72,164.91,9080.0
2024-04-08 12:00:00,164.83,164.83,164.16,164.33,18671.0,164.83,164.83,164.16,164.33,18671.0
2024-04-08 12:30:00,164.29,164.53,164.28,164.51,11082.0,164.29,164.53,164.28,164.51,11082.0
2024-04-08 13:00:00,164.49,165.03,164.49,165.03,10290.0,164.49,165.03,164.49,165.03,10290.0
2024-04-08 13:30:00,165.05,165.07,164.63,164.87,8191.0,165.05,165.07,164.63,164.87,8191.0
2024-04-08 14:00:00,164.87,164.91,164.64,164.64,7871.0,164.87,164.91,164.64,164.64,7871.0
2024-04-08 14:30:00,164.69,164.69,164.41,164.47,9431.0,164.69,164.69,164.41,164.47,9431.0
2024-04-08 15:00:00,164.52,164.56,164.08,164.2,14873.0,164.52,164.56,164.08,164.2,14873.0
2024-04-08 15:30:00,164.17,164.41,163.92,164.23,48026.0,164.17,164.41,163.92,164.23,48026.0
2024-04-09 09:30:00,164.83,166.71,164.79,164.81,46575.0,164.83,166.71,164.79,164.81,46575.0
2024-04-09 10:00:00,164.84,165.24,164.0,164.0,22722.0,164.84,165.24,164.0,164.0,22722.0
2024-04-09 10:30:00,163.94,164.02,162.71,163.42,21856.0,163.94,164.02,162.71,163.42,21856.0
2024-04-09 11:00:00,163.4,163.49,163.18,163.21,9889.0,163.4,163.49,163.18,163.21,9889.0
2024-04-09 11:30:00,163.21,163.63,163.09,163.53,12047.0,163.21,163.63,163.09,163.53,12047.0
2024-04-09 12:00:00,163.56,163.7,163.24,163.49,9094.0,163.56,163.7,163.24,163.49,9094.0
2024-04-09 12:30:00,163.46,163.99,163.29,163.37,9531.0,163.46,163.99,163.29,163.37,9531.0
2024-04-09 13:00:00,163.35,163.65,163.35,163.46,8432.0,163.35,163.65,163.35,163.46,8432.0
2024-04-09 13:30:00,163.31,163.63,163.31,163.49,8972.0,163.31,163.63,163.31,163.49,8972.0
2024-04-09 14:00:00,163.49,163.63,163.43,163.5,12106.0,163.49,163.63,163.43,163.5,12106.0
2024-04-09 14:30:00,163.46,163.54,163.04,163.18,14859.0,163.46,163.54,163.04,163.18,14859.0
2024-04-09 15:00:00,163.22,163.31,162.71,163.18,11663.0,163.22,163.31,162.71,163.18,11663.0
2024-04-09 15:30:00,163.21,163.9,163.18,163.89,32977.0,163.21,163.9,163.18,163.89,32977.0
2024-04-10 09:30:00,163.5,165.89,163.5,163.65,33593.0,163.5,165.89,163.5,163.65,33593.0
2024-04-10 10:00:00,163.67,164.28,163.32,163.64,22347.0,163.67,164.28,163.32,163.64,22347.0
2024-04-10 10:30:00,163.66,164.4,163.56,164.18,16717.0,163.66,164.4,163.56,164.18,16717.0
2024-04-10 11:00:00,164.18,164.18,163.39,163.81,17174.0,164.18,164.18,163.39,163.81,17174.0
2024-04-10 11:30:00,163.8,163.81,163.3,163.69,10754.0,163.8,163.81,163.3,163.69,10754.0
2024-04-10 12:00:00,163.7,163.89,163.44,163.74,12344.0,163.7,163.89,163.44,163.74,12344.0
2024-04-10 12:30:00,163.76,164.09,163.53,164.03,8370.0,163.76,164.09,163.53,164.03,8370.0
2024-04-10 13:00:00,164.09,164.28,163.52,163.85,15687.0,164.09,164.28,163.52,163.85,15687.0
2024-04-10 13:30:00,163.84,164.32,163.75,164.12,9473.0,163.84,164.32,163.75,164.12,9473.0
2024-04-10 14:00:00,164.12,164.7,164.0,164.5,28458.0,164.12,164.7,164.0,164.5,28458.0
2024-04-10 14:30:00,164.63,164.92,164.46,164.64,19585.0,164.63,164.92,164.46,164.64,19585.0
2024-04-10 15:00:00,164.59,165.08,164.59,164.73,26410.0,164.59,165.08,164.59,164.73,26410.0
2024-04-10 15:30:00,164.69,165.12,164.34,164.65,75950.0,164.69,165.12,164.34,164.65,75950.0
2024-04-11 09:30:00,165.12,166.06,164.18,164.38,21075.0,165.12,166.06,164.18,164.38,21075.0
2024-04-11 10:00:00,164.29,164.29,162.81,162.81,16258.0,164.29,164.29,162.81,162.81,16258.0
2024-04-11 10:30:00,162.8,163.58,162.76,163.38,24784.0,162.8,163.58,162.76,163.38,24784.0
2024-04-11 11:00:00,163.49,163.67,163.23,163.37,17765.0,163.49,163.67,163.23,163.37,17765.0
2024-04-11 11:30:00,163.3,163.54,163.0,163.13,14401.0,163.3,163.54,163.0,163.13,14401.0
2024-04-11 12:00:00,163.14,163.32,163.08,163.08,9322.0,163.14,163.32,163.08,163.08,9322.0
2024-04-11 12:30:00,162.98,163.03,162.4,162.58,9958.0,162.98,163.03,162.4,162.58,9958.0
2024-04-11 13:00:00,162.51,163.22,162.44,163.02,12445.0,162.51,163.22,162.44,163.02,12445.0
2024-04-11 13:30:00,163.09,163.5,163.09,163.44,7710.0,163.09,163.5,163.09,163.44,7710.0
2024-04-11 14:00:00,163.49,163.93,163.46,163.93,12067.0,163.49,163.93,163.46,163.93,12067.0
2024-04-11 14:30:00,163.94,164.24,163.57,163.9,23057.0,163.94,164.24,163.57,163.9,23057.0
2024-04-11 15:00:00,163.91,163.91,163.33,163.5,24387.0,163.91,163.91,163.33,163.5,24387.0
2024-04-11 15:30:00,163.46,163.64,162.8,163.12,87394.0,163.46,163.64,162.8,163.12,87394.0
2024-04-12 09:30:00,162.37,162.82,162.18,162.35,20412.0,162.37,162.82,162.18,162.35,20412.0
2024-04-12 10:00:00,162.18,162.4,162.11,162.3,10659.0,162.18,162.4,162.11,162.3,10659.0
2024-04-12 10:30:00,162.2,162.31,161.71,161.73,22730.0,162.2,162.31,161.71,161.73,22730.0
2024-04-12 11:00:00,161.78,162.79,161.78,162.78,24489.0,161.78,162.79,161.78,162.78,24489.0
2024-04-12 11:30:00,162.69,162.72,162.28,162.47,18096.0,162.69,162.72,162.28,162.47,18096.0
2024-04-12 12:00:00,162.47,163.05,162.1,162.34,34810.0,162.47,163.05,162.1,162.34,34810.0
2024-04-12 12:30:00,162.36,162.37,162.03,162.13,105759.0,162.36,162.37,162.03,162.13,105759.0
2024-04-12 13:00:00,162.12,162.3,161.93,161.97,33364.0,162.12,162.3,161.93,161.97,33364.0
2024-04-12 13:30:00,161.89,162.54,161.84,162.22,27513.0,161.89,162.54,161.84,162.22,27513.0
2024-04-12 14:00:00,162.2,162.29,161.51,161.58,20180.0,162.2,162.29,161.51,161.58,20180.0
2024-04-12 14:30:00,161.58,161.58,161.28,161.46,13684.0,161.58,161.58,161.28,161.46,13684.0
2024-04-12 15:00:00,161.46,162.23,161.46,162.23,27926.0,161.46,162.23,161.46,162.23,27926.0
2024-04-12 15:30:00,162.23,162.34,161.32,161.79,81307.0,162.23,162.34,161.32,161.79,81307.0
2024-04-15 09:30:00,162.19,162.27,161.37,161.97,29892.0,162.19,162.27,161.37,161.97,29892.0
2024-04-15 10:00:00,161.97,162.02,159.63,159.77,23550.0,161.97,162.02,159.63,159.77,23550.0
2024-04-15 10:30:00,159.71,159.94,158.46,158.78,35486.0,159.71,159.94,158.46,158.78,35486.0
2024-04-15 11:00:00,158.76,158.86,158.43,158.74,17624.0,158.76,158.86,158.43,158.74,17624.0
2024-04-15 11:30:00,158.62,159.27,158.51,159.19,13443.0,158.62,159.27,158.51,159.19,13443.0
2024-04-15 12:00:00,159.28,159.61,158.99,159.06,10276.0,159.28,159.61,158.99,159.06,10276.0
2024-04-15 12:30:00,159.0,159.24,158.95,159.23,8238.0,159.0,159.24,158.95,159.23,8238.0
2024-04-15 13:00:00,159.22,159.5,158.65,158.65,8364.0,159.22,159.5,158.65,158.65,8364.0
2024-04-15 13:30:00,158.61,158.61,157.96,158.01,22613.0,158.61,158.61,157.96,158.01,22613.0
2024-04-15 14:00:00,158.1,158.16,157.63,157.96,27282.0,158.1,158.16,157.63,157.96,27282.0
2024-04-15 14:30:00,157.94,158.15,157.79,157.95,14321.0,157.94,158.15,157.79,157.95,14321.0
2024-04-15 15:00:00,157.91,158.06,157.6,157.67,29828.0,157.91,158.06,157.6,157.67,29828.0
2024-04-15 15:30:00,157.72,158.09,157.57,157.62,53625.0,157.72,158.09,157.57,157.62,53625.0
2024-04-16 09:30:00,156.45,158.53,156.38,157.74,20511.0,156.45,158.53,156.38,157.74,20511.0
2024-04-16 10:00:00,157.84,157.9,156.83,156.88,10463.0,157.84,157.9,156.83,156.88,10463.0
2024-04-16 10:30:00,156.98,157.41,156.93,157.16,10491.0,156.98,157.41,156.93,157.16,10491.0
2024-04-16 11:00:00,157.16,157.57,157.08,157.55,9907.0,157.16,157.57,157.08,157.55,9907.0
2024-04-16 11:30:00,157.5,158.03,157.39,157.68,16885.0,157.5,158.03,157.39,157.68,16885.0
2024-04-16 12:00:00,157.62,157.62,157.45,157.5,9036.0,157.62,157.62,157.45,157.5,9036.0
2024-04-16 12:30:00,157.5,157.89,157.5,157.77,4275.0,157.5,157.89,157.5,157.77,4275.0
2024-04-16 13:00:00,157.84,157.84,157.51,157.68,6037.0,157.84,157.84,157.51,157.68,6037.0
2024-04-16 13:30:00,157.58,157.77,157.41,157.54,14537.0,157.58,157.77,157.41,157.54,14537.0
2024-04-16 14:00:00,157.58,157.88,157.39,157.5,25275.0,157.58,157.88,157.39,157.5,25275.0
2024-04-16 14:30:00,157.59,157.88,157.47,157.85,9246.0,157.59,157.88,157.47,157.85,9246.0
2024-04-16 15:00:00,157.87,157.87,157.46,157.57,16355.0,157.87,157.87,157.46,157.57,16355.0
2024-04-16 15:30:00,157.56,157.56,156.77,156.8,74810.0,157.56,157.56,156.77,156.8,74810.0
2024-04-17 09:30:00,158.28,158.76,156.98,157.84,54468.0,158.28,158.76,156.98,157.84,54468.0
2024-04-17 10:00:00,158.02,158.02,157.01,157.13,34670.0,158.02,158.02,157.01,157.13,34670.0
2024-04-17 10:30:00,157.15,157.32,156.63,157.18,46634.0,157.15,157.32,156.63,157.18,46634.0
2024-04-17 11:00:00,157.15,157.83,157.15,157.5,17091.0,157.15,157.83,157.15,157.5,17091.0
2024-04-17 11:30:00,157.34,158.1,157.21,157.86,22673.0,157.34,158.1,157.21,157.86,22673.0
2024-04-17 12:00:00,157.83,158.26,157.68,158.03,10434.0,157.83,158.26,157.68,158.03,10434.0
2024-04-17 12:30:00,157.94,157.96,157.58,157.84,13500.0,157.94,157.96,157.58,157.84,13500.0
2024-04-17 13:00:00,157.83,158.46,157.83,158.32,16468.0,157.83,158.46,157.83,158.32,16468.0
2024-04-17 13:30:00,158.35,158.67,158.13,158.56,14190.0,158.35,158.67,158.13,158.56,14190.0
2024-04-17 14:00:00,158.63,158.69,158.02,158.18,21265.0,158.63,158.69,158.02,158.18,21265.0
2024-04-17 14:30:00,158.25,158.57,158.15,158.36,17769.0,158.25,158.57,158.15,158.36,17769.0
2024-04-17 15:00:00,158.32,158.37,157.96,158.19,26830.0,158.32,158.37,157.96,158.19,26830.0
2024-04-17 15:30:00,158.24,158.31,157.87,158.09,81473.0,158.24,158.31,157.87,158.09,81473.0
2024-04-18 09:30:00,158.33,158.44,156.92,158.11,33237.0,158.33,158.44,156.92,158.11,33237.0
2024-04-18 10:00:00,157.95,159.51,157.95,159.51,29086.0,157.95,159.51,157.95,159.51,29086.0
2024-04-18 10:30:00,159.48,160.39,159.48,159.73,36655.0,159.48,160.39,159.48,159.73,36655.0
2024-04-18 11:00:00,159.63,159.89,159.42,159.53,22561.0,159.63,159.89,159.42,159.53,22561.0
2024-04-18 11:30:00,159.59,160.27,159.44,160.23,24974.0,159.59,160.27,159.44,160.23,24974.0
2024-04-18 12:00:00,160.23,160.66,159.94,160.05,38347.0,160.23,160.66,159.94,160.05,38347.0
2024-04-18 12:30:00,160.04,160.18,159.29,159.38,8344.0,160.04,160.18,159.29,159.38,8344.0
2024-04-18 13:00:00,159.41,159.53,158.77,159.01,18456.0,159.41,159.53,158.77,159.01,18456.0
2024-04-18 13:30:00,158.97,158.99,158.79,158.87,10558.0,158.97,158.99,158.79,158.87,10558.0
2024-04-18 14:00:00,158.85,159.38,158.83,159.11,12352.0,158.85,159.38,158.83,159.11,12352.0
2024-04-18 14:30:00,159.17,159.18,158.66,158.66,9731.0,159.17,159.18,158.66,158.66,9731.0
2024-04-18 15:00:00,158.73,159.1,158.53,158.64,18655.0,158.73,159.1,158.53,158.64,18655.0
2024-04-18 15:30:00,158.56,158.73,158.32,158.38,58107.0,158.56,158.73,158.32,158.38,58107.0
2024-04-19 09:30:00,158.44,158.68,157.9,157.99,12053.0,158.44,158.68,157.9,157.99,12053.0
2024-04-19 10:00:00,158.03,158.34,157.3,157.3,21879.0,158.03,158.34,157.3,157.3,21879.0
2024-04-19 10:30:00,157.47,158.13,157.37,158.13,43377.0,157.47,158.13,157.37,158.13,43377.0
2024-04-19 11:00:00,158.13,158.25,157.46,157.46,49856.0,158.13,158.25,157.46,157.46,49856.0
2024-04-19 11:30:00,157.51,158.28,157.44,157.88,33443.0,157.51,158.28,157.44,157.88,33443.0
2024-04-19 12:00:00,157.92,158.03,157.71,157.71,20293.0,157.92,158.03,157.71,157.71,20293.0
2024-04-19 12:30:00,157.72,158.23,157.53,158.22,11719.0,157.72,158.23,157.53,158.22,11719.0
2024-04-19 13:00:00,158.23,158.26,157.94,157.94,15671.0,158.23,158.26,157.94,157.94,15671.0
2024-04-19 13:30:00,157.97,158.43,157.97,158.18,15103.0,157.97,158.43,157.97,158.18,15103.0
2024-04-19 14:00:00,158.16,158.55,157.93,158.02,33115.0,158.16,158.55,157.93,158.02,33115.0
2024-04-19 14:30:00,158.02,158.15,157.81,157.87,14274.0,158.02,158.15,157.81,157.87,14274.0
2024-04-19 15:00:00,157.81,158.03,157.68,157.86,26688.0,157.81,158.03,157.68,157.86,26688.0
2024-04-19 15:30:00,157.78,158.28,157.77,157.89,72306.0,157.78,158.28,157.77,157.89,72306.0
2024-04-22 09:30:00,159.16,159.72,158.31,158.61,32632.0,159.16,159.72,158.31,158.61,32632.0
2024-04-22 10:00:00,158.58,159.14,158.56,158.78,15991.0,158.58,159.14,158.56,158.78,15991.0
2024-04-22 10:30:00,158.78,159.5,158.61,158.96,18905.0,158.78,159.5,158.61,158.96,18905.0
2024-04-22 11:00:00,158.83,159.09,158.28,158.41,19031.0,158.83,159.09,158.28,158.41,19031.0
2024-04-22 11:30:00,158.51,158.79,158.2,158.79,10589.0,158.51,158.79,158.2,158.79,10589.0
2024-04-22 12:00:00,158.77,158.95,158.51,158.58,11686.0,158.77,158.95,158.51,158.58,11686.0
2024-04-22 12:30:00,158.55,158.71,158.23,158.71,8729.0,158.55,158.71,158.23,158.71,8729.0
2024-04-22 13:00:00,158.83,159.18,158.8,159.18,8314.0,158.83,159.18,158.8,159.18,8314.0
2024-04-22 13:30:00,159.15,159.82,158.95,159.77,12437.0,159.15,159.82,158.95,159.77,12437.0
2024-04-22 14:00:00,159.83,160.28,159.49,160.2,17927.0,159.83,160.28,159.49,160.2,17927.0
2024-04-22 14:30:00,160.27,160.36,159.54,159.66,22050.0,160.27,160.36,159.54,159.66,22050.0
2024-04-22 15:00:00,159.67,160.02,159.46,159.72,26982.0,159.67,160.02,159.46,159.72,26982.0
2024-04-22 15:30:00,159.64,159.66,158.63,158.7,97773.0,159.64,159.66,158.63,158.7,97773.0
2024-04-23 09:30:00,159.75,160.29,159.42,160.22,24697.0,159.75,160.29,159.42,160.22,24697.0
2024-04-23 10:00:00,160.32,160.78,159.84,159.95,31363.0,160.32,160.78,159.84,159.95,31363.0
2024-04-23 10:30:00,159.95,160.46,159.79,160.44,27833.0,159.95,160.46,159.79,160.44,27833.0
2024-04-23 11:00:00,160.51,160.86,159.88,160.86,55184.0,160.51,160.86,159.88,160.86,55184.0
2024-04-23 11:30:00,160.8,161.21,160.47,160.59,40458.0,160.8,161.21,160.47,160.59,40458.0
2024-04-23 12:00:00,160.57,161.31,160.51,161.29,32970.0,160.57,161.31,160.51,161.29,32970.0
2024-04-23 12:30:00,161.2,161.27,160.65,160.97,25245.0,161.2,161.27,160.65,160.97,25245.0
2024-04-23 13:00:00,160.91,161.33,160.91,161.16,26072.0,160.91,161.33,160.91,161.16,26072.0
2024-04-23 13:30:00,161.07,161.38,160.93,161.0,41602.0,161.07,161.38,160.93,161.0,41602.0
2024-04-23 14:00:00,161.06,161.33,160.82,161.2,34148.0,161.06,161.33,160.82,161.2,34148.0
2024-04-23 14:30:00,161.21,161.28,160.94,161.21,25521.0,161.21,161.28,160.94,161.21,25521.0
2024-04-23 15:00:00,161.19,161.4,160.98,161.13,28895.0,161.19,161.4,160.98,161.13,28895.0
2024-04-23 15:30:00,161.06,161.34,160.73,160.79,110195.0,161.06,161.34,160.73,160.79,110195.0
2024-04-24 09:30:00,161.0,161.94,160.26,160.53,46170.0,161.0,161.94,160.26,160.53,46170.0
2024-04-24 10:00:00,160.41,161.25,160.22,161.07,41039.0,160.41,161.25,160.22,161.07,41039.0
2024-04-24 10:30:00,161.29,161.37,160.54,161.37,20287.0,161.29,161.37,160.54,161.37,20287.0
2024-04-24 11:00:00,161.32,161.7,160.82,161.19,47476.0,161.32,161.7,160.82,161.19,47476.0
2024-04-24 11:30:00,161.09,161.45,160.75,160.82,22378.0,161.09,161.45,160.75,160.82,22378.0
2024-04-24 12:00:00,160.85,160.88,160.23,160.65,51350.0,160.85,160.88,160.23,160.65,51350.0
2024-04-24 12:30:00,160.58,161.0,160.28,160.88,9065.0,160.58,161.0,160.28,160.88,9065.0
2024-04-24 13:00:00,160.83,161.08,160.52,161.02,10647.0,160.83,161.08,160.52,161.02,10647.0
2024-04-24 13:30:00,161.02,161.49,160.89,161.49,17402.0,161.02,161.49,160.89,161.49,17402.0
2024-04-24 14:00:00,161.49,161.76,161.26,161.4,33005.0,161.49,161.76,161.26,161.4,33005.0
2024-04-24 14:30:00,161.4,161.63,161.2,161.22,43943.0,161.4,161.63,161.2,161.22,43943.0
2024-04-24 15:00:00,161.24,161.64,160.92,161.55,38453.0,161.24,161.64,160.92,161.55,38453.0
2024-04-24 15:30:00,161.52,161.6,160.85,161.12,135093.0,161.52,161.6,160.85,161.12,135093.0
2024-04-25 09:30:00,154.29,157.0,152.48,155.04,106110.0,154.29,157.0,152.48,155.04,106110.0
2024-04-25 10:00:00,155.62,156.28,155.0,155.17,91123.0,155.62,156.28,155.0,155.17,91123.0
2024-04-25 10:30:00,155.32,155.32,153.12,153.4,43375.0,155.32,155.32,153.12,153.4,43375.0
2024-04-25 11:00:00,153.41,154.92,153.4,154.32,80273.0,153.41,154.92,153.4,154.32,80273.0
2024-04-25 11:30:00,154.49,154.54,153.25,153.77,44960.0,154.49,154.54,153.25,153.77,44960.0
2024-04-25 12:00:00,153.89,154.68,153.19,154.22,63686.0,153.89,154.68,153.19,154.22,63686.0
2024-04-25 12:30:00,154.25,154.94,153.76,154.84,29199.0,154.25,154.94,153.76,154.84,29199.0
2024-04-25 13:00:00,154.94,155.08,154.21,154.43,28395.0,154.94,155.08,154.21,154.43,28395.0
2024-04-25 13:30:00,154.33,154.81,154.29,154.47,35098.0,154.33,154.81,154.29,154.47,35098.0
2024-04-25 14:00:00,154.53,154.95,154.34,154.59,41711.0,154.53,154.95,154.34,154.59,41711.0
2024-04-25 14:30:00,154.59,154.69,154.01,154.11,35598.0,154.59,154.69,154.01,154.11,35598.0
2024-04-25 15:00:00,154.14,154.16,152.64,152.67,120018.0,154.14,154.16,152.64,152.67,120018.0
2024-04-25 15:30:00,152.54,153.68,152.51,152.93,235800.0,152.54,153.68,152.51,152.93,235800.0
2024-04-26 09:30:00,153.05,155.61,153.05,154.65,52016.0,153.05,155.61,153.05,154.65,52016.0
2024-04-26 10:00:00,154.3,155.14,150.8,151.21,152150.0,154.3,155.14,150.8,151.21,152150.0
2024-04-26 10:30:00,151.19,151.2,149.45,150.03,191942.0,151.19,151.2,149.45,150.03,191942.0
2024-04-26 11:00:00,150.07,151.75,149.84,151.57,69065.0,150.07,151.75,149.84,151.57,69065.0
2024-04-26 11:30:00,151.4,151.75,150.64,151.53,64493.0,151.4,151.75,150.64,151.53,64493.0
2024-04-26 12:00:00,151.51,151.51,150.72,151.0,32587.0,151.51,151.51,150.72,151.0,32587.0
2024-04-26 12:30:00,151.25,151.86,150.92,151.62,31858.0,151.25,151.86,150.92,151.62,31858.0
2024-04-26 13:00:00,151.58,152.14,151.48,151.69,15104.0,151.58,152.14,151.48,151.69,15104.0
2024-04-26 13:30:00,151.65,152.47,151.64,151.69,14289.0,151.65,152.47,151.64,151.69,14289.0
2024-04-26 14:00:00,151.66,152.06,151.34,151.58,28517.0,151.66,152.06,151.34,151.58,28517.0
2024-04-26 14:30:00,151.46,152.1,151.05,152.1,29986.0,151.46,152.1,151.05,152.1,29986.0
2024-04-26 15:00:00,151.98,151.98,151.4,151.73,22324.0,151.98,151.98,151.4,151.73,22324.0
2024-04-26 15:30:00,151.75,151.81,151.13,151.17,115678.0,151.75,151.81,151.13,151.17,115678.0
2024-04-29 09:30:00,152.15,152.33,150.48,152.05,34621.0,152.15,152.33,150.48,152.05,34621.0
2024-04-29 10:00:00,152.11,152.99,151.1,151.47,39263.0,152.11,152.99,151.1,151.47,39263.0
2024-04-29 10:30:00,151.51,151.86,150.91,151.13,19091.0,151.51,151.86,150.91,151.13,19091.0
2024-04-29 11:00:00,151.22,151.25,150.68,150.68,19381.0,151.22,151.25,150.68,150.68,19381.0
2024-04-29 11:30:00,150.56,150.66,150.2,150.47,17160.0,150.56,150.66,150.2,150.47,17160.0
2024-04-29 12:00:00,150.49,150.99,150.44,150.72,13009.0,150.49,150.99,150.44,150.72,13009.0
2024-04-29 12:30:00,150.7,150.9,150.32,150.33,13946.0,150.7,150.9,150.32,150.33,13946.0
2024-04-29 13:00:00,150.39,150.77,150.26,150.69,16022.0,150.39,150.77,150.26,150.69,16022.0
2024-04-29 13:30:00,150.65,150.8,150.39,150.5,17977.0,150.65,150.8,150.39,150.5,17977.0
2024-04-29 14:00:00,150.43,150.52,150.11,150.12,15916.0,150.43,150.52,150.11,150.12,15916.0
2024-04-29 14:30:00,150.09,150.38,149.85,150.2,13274.0,150.09,150.38,149.85,150.2,13274.0
2024-04-29 15:00:00,150.19,150.23,150.0,150.23,23320.0,150.19,150.23,150.0,150.23,23320.0
2024-04-29 15:30:00,150.16,150.62,149.71,150.46,117988.0,150.16,150.62,149.71,150.46,117988.0
2024-04-30 09:30:00,150.25,151.83,149.62,149.77,25840.0,150.25,151.83,149.62,149.77,25840.0
2024-04-30 10:00:00,149.58,150.44,149.2,149.55,16332.0,149.58,150.44,149.2,149.55,16332.0
2024-04-30 10:30:00,149.54,149.97,149.15,149.56,16883.0,149.54,149.97,149.15,149.56,16883.0
2024-04-30 11:00:00,149.57,149.57,148.81,149.06,24612.0,149.57,149.57,148.81,149.06,24612.0
2024-04-30 11:30:00,149.2,150.7,149.13,149.82,35551.0,149.2,150.7,149.13,149.82,35551.0
2024-04-30 12:00:00,149.84,150.07,149.6,149.6,12276.0,149.84,150.07,149.6,149.6,12276.0
2024-04-30 12:30:00,149.52,149.52,148.96,149.31,15687.0,149.52,149.52,148.96,149.31,15687.0
2024-04-30 13:00:00,149.39,149.72,149.31,149.62,8244.0,149.39,149.72,149.31,149.62,8244.0
2024-04-30 13:30:00,149.62,149.82,149.62,149.7,9170.0,149.62,149.82,149.62,149.7,9170.0
2024-04-30 14:00:00,149.71,149.76,149.03,149.03,11638.0,149.71,149.76,149.03,149.03,11638.0
2024-04-30 14:30:00,148.98,149.22,148.95,149.16,12249.0,148.98,149.22,148.95,149.16,12249.0
2024-04-30 15:00:00,149.07,149.46,148.89,149.0,17085.0,149.07,149.46,148.89,149.0,17085.0
2024-04-30 15:30:00,149.03,149.63,148.61,149.42,122667.0,149.03,149.63,148.61,149.42,122667.0
2024-05-01 09:30:00,150.23,150.27,149.03,149.58,24606.0,150.23,150.27,149.03,149.58,24606.0
2024-05-01 10:00:00,149.62,149.77,148.93,149.77,19915.0,149.62,149.77,148.93,149.77,19915.0
2024-05-01 10:30:00,149.74,150.28,149.47,149.86,17274.0,149.74,150.28,149.47,149.86,17274.0
2024-05-01 11:00:00,149.74,150.19,149.59,149.9,15565.0,149.74,150.19,149.59,149.9,15565.0
2024-05-01 11:30:00,149.81,150.45,149.81,149.99,8780.0,149.81,150.45,149.81,149.99,8780.0
2024-05-01 12:00:00,150.03,150.21,149.82,150.06,9231.0,150.03,150.21,149.82,150.06,9231.0
2024-05-01 12:30:00,150.08,150.17,149.99,150.12,7022.0,150.08,150.17,149.99,150.12,7022.0
2024-05-01 13:00:00,150.11,150.11,149.6,149.74,10674.0,150.11,150.11,149.6,149.74,10674.0
2024-05-01 13:30:00,149.77,149.87,149.49,149.5,6832.0,149.77,149.87,149.49,149.5,6832.0
2024-05-01 14:00:00,149.5,150.18,149.5,150.16,11264.0,149.5,150.18,149.5,150.16,11264.0
2024-05-01 14:30:00,150.06,150.33,149.32,150.16,19296.0,150.06,150.33,149.32,150.16,19296.0
2024-05-01 15:00:00,150.32,150.33,149.91,150.01,16599.0,150.32,150.33,149.91,150.01,16599.0
2024-05-01 15:30:00,149.95,150.06,148.71,148.97,73900.0,149.95,150.06,148.71,148.97,73900.0
2024-05-02 09:30:00,149.53,150.24,149.05,150.24,23206.0,149.53,150.24,149.05,150.24,23206.0
2024-05-02 10:00:00,150.06,150.81,149.45,150.69,11975.0,150.06,150.81,149.45,150.69,11975.0
2024-05-02 10:30:00,150.69,151.43,150.61,151.36,18024.0,150.69,151.43,150.61,151.36,18024.0
2024-05-02 11:00:00,151.28,151.29,150.92,151.0,9473.0,151.28,151.29,150.92,151.0,9473.0
2024-05-02 11:30:00,150.96,150.96,150.05,150.38,16234.0,150.96,150.96,150.05,150.38,16234.0
2024-05-02 12:00:00,150.38,150.4,149.97,150.2,14162.0,150.38,150.4,149.97,150.2,14162.0
2024-05-02 12:30:00,150.15,150.36,149.97,150.01,18562.0,150.15,150.36,149.97,150.01,18562.0
2024-05-02 13:00:00,150.05,150.28,149.99,150.15,9535.0,150.05,150.28,149.99,150.15,9535.0
2024-05-02 13:30:00,150.11,150.14,149.79,149.82,21163.0,150.11,150.14,149.79,149.82,21163.0
2024-05-02 14:00:00,149.89,149.97,149.33,149.51,33352.0,149.89,149.97,149.33,149.51,33352.0
2024-05-02 14:30:00,149.49,149.6,149.13,149.23,28207.0,149.49,149.6,149.13,149.23,28207.0
2024-05-02 15:00:00,149.28,149.8,149.17,149.74,35624.0,149.28,149.8,149.17,149.74,35624.0
2024-05-02 15:30:00,149.72,149.8,149.25,149.5,67425.0,149.72,149.8,149.25,149.5,67425.0
2024-05-03 09:30:00,149.51,150.2,149.26,150.13,18880.0,149.51,150.2,149.26,150.13,18880.0
2024-05-03 10:00:00,150.45,150.45,149.0,149.74,18577.0,150.45,150.45,149.0,149.74,18577.0
2024-05-03 10:30:00,149.36,150.19,149.33,150.09,11351.0,149.36,150.19,149.33,150.09,11351.0
2024-05-03 11:00:00,149.9,150.17,149.04,149.58,24018.0,149.9,150.17,149.04,149.58,24018.0
2024-05-03 11:30:00,149.58,150.45,149.58,150.03,27186.0,149.58,150.45,149.58,150.03,27186.0
2024-05-03 12:00:00,150.13,150.33,150.12,150.24,5962.0,150.13,150.33,150.12,150.24,5962.0
2024-05-03 12:30:00,150.25,150.37,150.17,150.19,7508.0,150.25,150.37,150.17,150.19,7508.0
2024-05-03 13:00:00,150.2,150.48,150.2,150.47,4855.0,150.2,150.48,150.2,150.47,4855.0
2024-05-03 13:30:00,150.47,150.73,150.34,150.66,6670.0,150.47,150.73,150.34,150.66,6670.0
2024-05-03 14:00:00,150.72,151.24,150.68,150.81,20259.0,150.72,151.24,150.68,150.81,20259.0
2024-05-03 14:30:00,150.87,150.99,150.69,150.79,13975.0,150.87,150.99,150.69,150.79,13975.0
2024-05-03 15:00:00,150.72,150.97,150.61,150.82,31759.0,150.72,150.97,150.61,150.82,31759.0
2024-05-03 15:30:00,150.82,151.2,150.5,151.2,69671.0,150.82,151.2,150.5,151.2,69671.0
2024-05-06 09:30:00,151.09,152.71,151.09,151.73,52357.0,151.09,152.71,151.09,151.73,52357.0
2024-05-06 10:00:00,151.76,152.65,151.65,152.46,10665.0,151.76,152.65,151.65,152.46,10665.0
2024-05-06 10:30:00,152.32,152.66,152.22,152.47,14448.0,152.32,152.66,152.22,152.47,14448.0
2024-05-06 11:00:00,152.37,152.45,151.64,151.83,8706.0,152.37,152.45,151.64,151.83,8706.0
2024-05-06 11:30:00,151.75,151.98,151.58,151.68,10905.0,151.75,151.98,151.58,151.68,10905.0
2024-05-06 12:00:00,151.68,151.78,151.36,151.59,8188.0,151.68,151.78,151.36,151.59,8188.0
2024-05-06 12:30:00,151.7,152.07,151.57,151.79,11405.0,151.7,152.07,151.57,151.79,11405.0
2024-05-06 13:00:00,151.84,152.27,151.84,152.1,16591.0,151.84,152.27,151.84,152.1,16591.0
2024-05-06 13:30:00,152.11,152.33,152.1,152.28,9607.0,152.11,152.33,152.1,152.28,9607.0
2024-05-06 14:00:00,152.27,152.72,152.18,152.59,16659.0,152.27,152.72,152.18,152.59,16659.0
2024-05-06 14:30:00,152.59,152.7,152.42,152.43,13263.0,152.59,152.7,152.42,152.43,13263.0
2024-05-06 15:00:00,152.42,152.66,152.38,152.6,19336.0,152.42,152.66,152.38,152.6,19336.0
2024-05-06 15:30:00,152.61,152.77,152.38,152.75,56196.0,152.61,152.77,152.38,152.75,56196.0
2024-05-07 09:30:00,152.32,153.85,152.3,153.43,29978.0,152.32,153.85,152.3,153.43,29978.0
2024-05-07 10:00:00,153.34,153.94,153.31,153.93,31031.0,153.34,153.94,153.31,153.93,31031.0
2024-05-07 10:30:00,153.83,154.12,153.35,153.37,14674.0,153.83,154.12,153.35,153.37,14674.0
2024-05-07 11:00:00,153.44,153.7,152.71,153.69,11603.0,153.44,153.7,152.71,153.69,11603.0
2024-05-07 11:30:00,153.53,154.01,153.49,153.81,11001.0,153.53,154.01,153.49,153.81,11001.0
2024-05-07 12:00:00,153.89,154.06,153.83,153.91,7070.0,153.89,154.06,153.83,153.91,7070.0
2024-05-07 12:30:00,153.95,154.44,153.9,154.15,22975.0,153.95,154.44,153.9,154.15,22975.0
2024-05-07 13:00:00,154.27,154.49,154.11,154.39,12042.0,154.27,154.49,154.11,154.39,12042.0
2024-05-07 13:30:00,154.43,154.44,154.1,154.21,12935.0,154.43,154.44,154.1,154.21,12935.0
2024-05-07 14:00:00,154.19,154.68,154.19,154.59,12315.0,154.19,154.68,154.19,154.59,12315.0
2024-05-07 14:30:00,154.68,154.77,154.45,154.71,5167.0,154.68,154.77,154.45,154.71,5167.0
2024-05-07 15:00:00,154.64,154.78,154.34,154.5,24719.0,154.64,154.78,154.34,154.5,24719.0
2024-05-07 15:30:00,154.54,154.79,154.28,154.65,72645.0,154.54,154.79,154.28,154.65,72645.0
2024-05-08 09:30:00,153.97,154.83,153.92,154.52,12432.0,153.97,154.83,153.92,154.52,12432.0
2024-05-08 10:00:00,154.62,154.87,154.44,154.72,20797.0,154.62,154.87,154.44,154.72,20797.0
2024-05-08 10:30:00,154.78,155.38,154.78,155.22,23326.0,154.78,155.38,154.78,155.22,23326.0
2024-05-08 11:00:00,155.26,155.64,155.09,155.16,8827.0,155.26,155.64,155.09,155.16,8827.0
2024-05-08 11:30:00,155.16,155.49,155.15,155.37,14066.0,155.16,155.49,155.15,155.37,14066.0
2024-05-08 12:00:00,155.4,155.5,155.23,155.28,14503.0,155.4,155.5,155.23,155.28,14503.0
2024-05-08 12:30:00,155.26,155.51,155.22,155.43,10093.0,155.26,155.51,155.22,155.43,10093.0
2024-05-08 13:00:00,155.47,155.53,154.97,155.01,19464.0,155.47,155.53,154.97,155.01,19464.0
2024-05-08 13:30:00,155.01,155.08,154.59,154.59,19045.0,155.01,155.08,154.59,154.59,19045.0
2024-05-08 14:00:00,154.54,154.96,154.32,154.81,17742.0,154.54,154.96,154.32,154.81,17742.0
2024-05-08 14:30:00,154.8,154.87,154.44,154.52,11660.0,154.8,154.87,154.44,154.52,11660.0
2024-05-08 15:00:00,154.47,155.06,154.06,154.96,23670.0,154.47,155.06,154.06,154.96,23670.0
2024-05-08 15:30:00,154.94,155.13,154.66,154.96,48367.0,154.94,155.13,154.66,154.96,48367.0
2024-05-09 09:30:00,155.45,155.87,154.09,154.14,21951.0,155.45,155.87,154.09,154.14,21951.0
2024-05-09 10:00:00,154.19,154.22,152.92,153.07,15068.0,154.19,154.22,152.92,153.07,15068.0
2024-05-09 10:30:00,153.38,153.54,153.02,153.4,9878.0,153.38,153.54,153.02,153.4,9878.0
2024-05-09 11:00:00,153.41,153.41,153.05,153.07,11579.0,153.41,153.41,153.05,153.07,11579.0
2024-05-09 11:30:00,153.1,153.1,152.54,152.73,21578.0,153.1,153.1,152.54,152.73,21578.0
2024-05-09 12:00:00,152.72,152.79,152.45,152.63,6646.0,152.72,152.79,152.45,152.63,6646.0
2024-05-09 12:30:00,152.52,152.95,152.49,152.5,7623.0,152.52,152.95,152.49,152.5,7623.0
2024-05-09 13:00:00,152.34,153.03,152.34,153.03,8225.0,152.34,153.03,152.34,153.03,8225.0
2024-05-09 13:30:00,152.93,153.13,152.51,152.54,13483.0,152.93,153.13,152.51,152.54,13483.0
2024-05-09 14:00:00,152.57,152.73,152.35,152.62,5966.0,152.57,152.73,152.35,152.62,5966.0
2024-05-09 14:30:00,152.71,152.91,152.56,152.8,8335.0,152.71,152.91,152.56,152.8,8335.0
2024-05-09 15:00:00,152.8,153.0,152.3,152.32,23911.0,152.8,153.0,152.3,152.32,23911.0
2024-05-09 15:30:00,152.3,152.48,152.03,152.48,70974.0,152.3,152.48,152.03,152.48,70974.0
2024-05-10 09:30:00,152.06,153.12,152.06,152.39,13923.0,152.06,153.12,152.06,152.39,13923.0
2024-05-10 10:00:00,152.47,152.54,151.74,151.98,20828.0,152.47,152.54,151.74,151.98,20828.0
2024-05-10 10:30:00,152.11,152.47,151.46,152.13,24209.0,152.11,152.47,151.46,152.13,24209.0
2024-05-10 11:00:00,152.25,152.78,152.19,152.56,16363.0,152.25,152.78,152.19,152.56,16363.0
2024-05-10 11:30:00,152.73,152.73,152.15,152.5,15483.0,152.73,152.73,152.15,152.5,15483.0
2024-05-10 12:00:00,152.41,152.61,152.39,152.39,12653.0,152.41,152.61,152.39,152.39,12653.0
2024-05-10 12:30:00,152.4,152.56,152.4,152.48,10666.0,152.4,152.56,152.4,152.48,10666.0
2024-05-10 13:00:00,152.45,152.46,151.5,151.6,12919.0,152.45,152.46,151.5,151.6,12919.0
2024-05-10 13:30:00,151.6,151.9,151.27,151.82,7311.0,151.6,151.9,151.27,151.82,7311.0
2024-05-10 14:00:00,151.73,151.99,151.72,151.98,4585.0,151.73,151.99,151.72,151.98,4585.0
2024-05-10 14:30:00,151.97,152.3,151.59,152.17,13224.0,151.97,152.3,151.59,152.17,13224.0
2024-05-10 15:00:00,152.27,152.38,151.92,152.18,9313.0,152.27,152.38,151.92,152.18,9313.0
2024-05-10 15:30:00,152.13,152.28,151.46,151.48,73723.0,152.13,152.28,151.46,151.48,73723.0
2024-05-13 09:30:00,150.62,150.73,149.22,149.78,96726.0,150.62,150.73,149.22,149.78,96726.0
2024-05-13 10:00:00,149.8,150.56,149.75,150.4,31711.0,149.8,150.56,149.75,150.4,31711.0
2024-05-13 10:30:00,150.41,151.59,150.38,151.5,18352.0,150.41,151.59,150.38,151.5,18352.0
2024-05-13 11:00:00,151.61,151.81,151.29,151.74,22723.0,151.61,151.81,151.29,151.74,22723.0
2024-05-13 11:30:00,151.62,151.87,151.59,151.69,13965.0,151.62,151.87,151.59,151.69,13965.0
2024-05-13 12:00:00,151.75,151.91,151.64,151.84,14756.0,151.75,151.91,151.64,151.84,14756.0
2024-05-13 12:30:00,151.89,152.03,151.38,151.38,24109.0,151.89,152.03,151.38,151.38,24109.0
2024-05-13 13:00:00,151.41,151.41,150.81,151.11,13942.0,151.41,151.41,150.81,151.11,13942.0
2024-05-13 13:30:00,151.01,151.08,150.5,150.91,12681.0,151.01,151.08,150.5,150.91,12681.0
2024-05-13 14:00:00,150.83,151.0,150.67,150.71,15513.0,150.83,151.0,150.67,150.71,15513.0
2024-05-13 14:30:00,150.7,151.0,150.5,150.59,23577.0,150.7,151.0,150.5,150.59,23577.0
2024-05-13 15:00:00,150.65,150.88,150.47,150.68,30586.0,150.65,150.88,150.47,150.68,30586.0
2024-05-13 15:30:00,150.67,150.74,149.93,149.95,134693.0,150.67,150.74,149.93,149.95,134693.0
2024-05-14 09:30:00,149.01,149.57,148.45,149.39,217777.0,149.01,149.57,148.45,149.39,217777.0
2024-05-14 10:00:00,149.19,150.05,149.19,149.69,20729.0,149.19,150.05,149.19,149.69,20729.0
2024-05-14 10:30:00,149.7,149.76,148.87,149.75,47823.0,149.7,149.76,148.87,149.75,47823.0
2024-05-14 11:00:00,149.8,149.82,148.82,148.87,21116.0,149.8,149.82,148.82,148.87,21116.0
2024-05-14 11:30:00,148.87,148.91,148.01,148.23,28410.0,148.87,148.91,148.01,148.23,28410.0
2024-05-14 12:00:00,148.25,148.41,147.18,147.49,47087.0,148.25,148.41,147.18,147.49,47087.0
2024-05-14 12:30:00,147.5,147.85,146.99,147.09,19553.0,147.5,147.85,146.99,147.09,19553.0
2024-05-14 13:00:00,147.18,147.35,146.55,147.23,33674.0,147.18,147.35,146.55,147.23,33674.0
2024-05-14 13:30:00,147.34,148.21,147.26,148.21,33334.0,147.34,148.21,147.26,148.21,33334.0
2024-05-14 14:00:00,148.14,148.7,148.05,148.67,14646.0,148.14,148.7,148.05,148.67,14646.0
2024-05-14 14:30:00,148.56,148.9,148.47,148.79,22169.0,148.56,148.9,148.47,148.79,22169.0
2024-05-14 15:00:00,148.83,149.11,148.55,148.98,20001.0,148.83,149.11,148.55,148.98,20001.0
2024-05-14 15:30:00,148.94,149.11,148.43,148.91,126625.0,148.94,149.11,148.43,148.91,126625.0
2024-05-15 09:30:00,149.01,149.88,148.05,149.34,52131.0,149.01,149.88,148.05,149.34,52131.0
2024-05-15 10:00:00,149.56,149.69,148.92,149.09,11749.0,149.56,149.69,148.92,149.09,11749.0
2024-05-15 10:30:00,149.0,149.63,148.99,149.59,11347.0,149.0,149.63,148.99,149.59,11347.0
2024-05-15 11:00:00,149.6,149.6,149.02,149.03,11861.0,149.6,149.6,149.02,149.03,11861.0
2024-05-15 11:30:00,148.96,149.53,148.55,149.46,13632.0,148.96,149.53,148.55,149.46,13632.0
2024-05-15 12:00:00,149.47,149.56,149.16,149.23,12516.0,149.47,149.56,149.16,149.23,12516.0
2024-05-15 12:30:00,149.23,149.42,148.98,149.2,21482.0,149.23,149.42,148.98,149.2,21482.0
2024-05-15 13:00:00,149.25,149.42,149.19,149.31,10880.0,149.25,149.42,149.19,149.31,10880.0
2024-05-15 13:30:00,149.35,149.4,148.92,149.11,17256.0,149.35,149.4,148.92,149.11,17256.0
2024-05-15 14:00:00,149.06,149.67,149.05,149.64,9900.0,149.06,149.67,149.05,149.64,9900.0
2024-05-15 14:30:00,149.69,149.75,149.34,149.41,19569.0,149.69,149.75,149.34,149.41,19569.0
2024-05-15 15:00:00,149.4,149.57,149.26,149.39,17899.0,149.4,149.57,149.26,149.39,17899.0
2024-05-15 15:30:00,149.39,149.53,148.9,148.93,109503.0,149.39,149.53,148.9,148.93,109503.0
2024-05-16 09:30:00,148.66,149.55,148.3,148.37,32798.0,148.66,149.55,148.3,148.37,32798.0
2024-05-16 10:00:00,148.49,149.64,148.38,149.51,17868.0,148.49,149.64,148.38,149.51,17868.0
2024-05-16 10:30:00,149.77,151.25,149.5,151.21,28208.0,149.77,151.25,149.5,151.21,28208.0
2024-05-16 11:00:00,151.31,151.55,150.97,151.36,50155.0,151.31,151.55,150.97,151.36,50155.0
2024-05-16 11:30:00,151.47,151.62,151.14,151.42,28013.0,151.47,151.62,151.14,151.42,28013.0
2024-05-16 12:00:00,151.34,151.51,150.69,150.78,24715.0,151.34,151.51,150.69,150.78,24715.0
2024-05-16 12:30:00,150.79,151.26,150.76,151.19,13259.0,150.79,151.26,150.76,151.19,13259.0
2024-05-16 13:00:00,151.27,151.28,150.91,151.12,30897.0,151.27,151.28,150.91,151.12,30897.0
2024-05-16 13:30:00,151.12,151.21,150.55,150.81,13117.0,151.12,151.21,150.55,150.81,13117.0
2024-05-16 14:00:00,150.72,151.07,150.57,150.94,24461.0,150.72,151.07,150.57,150.94,24461.0
2024-05-16 14:30:00,150.93,151.16,150.54,151.16,34967.0,150.93,151.16,150.54,151.16,34967.0
2024-05-16 15:00:00,151.18,151.35,150.83,151.03,22815.0,151.18,151.35,150.83,151.03,22815.0
2024-05-16 15:30:00,151.03,151.4,150.83,151.2,98759.0,151.03,151.4,150.83,151.2,98759.0
2024-05-17 09:30:00,150.68,151.1,150.35,150.77,13948.0,150.68,151.1,150.35,150.77,13948.0
2024-05-17 10:00:00,150.86,151.18,150.71,151.18,2912.0,150.86,151.18,150.71,151.18,2912.0
2024-05-17 10:30:00,151.23,151.38,150.65,151.25,10051.0,151.23,151.38,150.65,151.25,10051.0
2024-05-17 11:00:00,151.25,151.37,150.88,151.19,19274.0,151.25,151.37,150.88,151.19,19274.0
2024-05-17 11:30:00,151.21,151.4,150.97,151.07,15973.0,151.21,151.4,150.97,151.07,15973.0
2024-05-17 12:00:00,150.89,151.13,150.88,151.03,7985.0,150.89,151.13,150.88,151.03,7985.0
2024-05-17 12:30:00,150.99,151.11,150.85,151.0,8173.0,150.99,151.11,150.85,151.0,8173.0
2024-05-17 13:00:00,151.04,151.15,150.98,151.03,7102.0,151.04,151.15,150.98,151.03,7102.0
2024-05-17 13:30:00,151.06,151.37,151.03,151.31,8398.0,151.06,151.37,151.03,151.31,8398.0
2024-05-17 14:00:00,151.34,151.35,150.98,151.15,11242.0,151.34,151.35,150.98,151.15,11242.0
2024-05-17 14:30:00,151.22,151.37,151.1,151.33,6148.0,151.22,151.37,151.1,151.33,6148.0
2024-05-17 15:00:00,151.34,151.6,150.24,150.78,65510.0,151.34,151.6,150.24,150.78,65510.0
2024-05-17 15:30:00,150.92,151.39,150.61,151.14,61347.0,150.92,151.39,150.61,151.14,61347.0
2024-05-20 09:30:00,151.0,151.89,150.47,151.89,14817.0,151.0,151.89,150.47,151.89,14817.0
2024-05-20 10:00:00,151.91,153.07,151.78,152.37,27703.0,151.91,153.07,151.78,152.37,27703.0
2024-05-20 10:30:00,152.43,152.86,152.08,152.08,21443.0,152.43,152.86,152.08,152.08,21443.0
2024-05-20 11:00:00,151.95,152.39,151.77,152.09,13559.0,151.95,152.39,151.77,152.09,13559.0
2024-05-20 11:30:00,152.16,152.45,151.89,152.01,7624.0,152.16,152.45,151.89,152.01,7624.0
2024-05-20 12:00:00,152.14,152.23,151.9,152.05,8627.0,152.14,152.23,151.9,152.05,8627.0
2024-05-20 12:30:00,152.03,152.05,151.7,151.7,8684.0,152.03,152.05,151.7,151.7,8684.0
2024-05-20 13:00:00,151.8,152.05,151.79,151.98,9799.0,151.8,152.05,151.79,151.98,9799.0
2024-05-20 13:30:00,151.92,152.0,151.79,151.89,6101.0,151.92,152.0,151.79,151.89,6101.0
2024-05-20 14:00:00,151.89,151.99,151.64,151.77,8014.0,151.89,151.99,151.64,151.77,8014.0
2024-05-20 14:30:00,151.88,151.94,151.61,151.61,10925.0,151.88,151.94,151.61,151.61,10925.0
2024-05-20 15:00:00,151.6,152.01,151.58,152.01,16068.0,151.6,152.01,151.58,152.01,16068.0
2024-05-20 15:30:00,152.05,152.12,151.66,151.9,63274.0,152.05,152.12,151.66,151.9,63274.0
2024-05-21 09:30:00,151.04,151.85,149.51,150.94,29377.0,151.04,151.85,149.51,150.94,29377.0
2024-05-21 10:00:00,151.05,151.38,150.86,151.29,15508.0,151.05,151.38,150.86,151.29,15508.0
2024-05-21 10:30:00,151.4,151.87,151.39,151.68,15799.0,151.4,151.87,151.39,151.68,15799.0
2024-05-21 11:00:00,151.59,151.61,151.21,151.59,11856.0,151.59,151.61,151.21,151.59,11856.0
2024-05-21 11:30:00,151.59,151.92,151.47,151.74,14433.0,151.59,151.92,151.47,151.74,14433.0
2024-05-21 12:00:00,151.68,151.86,151.6,151.86,7430.0,151.68,151.86,151.6,151.86,7430.0
2024-05-21 12:30:00,151.86,151.88,151.35,151.41,11418.0,151.86,151.88,151.35,151.41,11418.0
2024-05-21 13:00:00,151.35,151.4,151.03,151.06,12985.0,151.35,151.4,151.03,151.06,12985.0
2024-05-21 13:30:00,151.06,151.25,150.9,151.15,38611.0,151.06,151.25,150.9,151.15,38611.0
2024-05-21 14:00:00,151.21,151.61,151.2,151.4,12819.0,151.21,151.61,151.2,151.4,12819.0
2024-05-21 14:30:00,151.37,151.73,151.37,151.44,9067.0,151.37,151.73,151.37,151.44,9067.0
2024-05-21 15:00:00,151.47,151.62,151.4,151.52,9443.0,151.47,151.62,151.4,151.52,9443.0
2024-05-21 15:30:00,151.59,151.74,151.28,151.65,44452.0,151.59,151.74,151.28,151.65,44452.0
2024-05-22 09:30:00,151.84,152.67,151.58,152.36,13506.0,151.84,152.67,151.58,152.36,13506.0
2024-05-22 10:00:00,152.31,153.87,152.31,153.71,17725.0,152.31,153.87,152.31,153.71,17725.0
2024-05-22 10:30:00,153.77,154.0,153.05,153.17,31561.0,153.77,154.0,153.05,153.17,31561.0
2024-05-22 11:00:00,153.17,153.48,152.93,152.99,15226.0,153.17,153.48,152.93,152.99,15226.0
2024-05-22 11:30:00,152.99,153.66,152.98,153.49,16049.0,152.99,153.66,152.98,153.49,16049.0
2024-05-22 12:00:00,153.42,153.85,153.42,153.47,10870.0,153.42,153.85,153.42,153.47,10870.0
2024-05-22 12:30:00,153.5,153.5,153.15,153.16,15042.0,153.5,153.5,153.15,153.16,15042.0
2024-05-22 13:00:00,153.22,153.49,153.02,153.07,8752.0,153.22,153.49,153.02,153.07,8752.0
2024-05-22 13:30:00,153.05,153.12,152.62,152.73,9334.0,153.05,153.12,152.62,152.73,9334.0
2024-05-22 14:00:00,152.69,152.69,152.32,152.44,9518.0,152.69,152.69,152.32,152.44,9518.0
2024-05-22 14:30:00,152.44,152.88,152.39,152.84,9660.0,152.44,152.88,152.39,152.84,9660.0
2024-05-22 15:00:00,152.8,152.8,151.84,152.28,71926.0,152.8,152.8,151.84,152.28,71926.0
2024-05-22 15:30:00,152.37,153.54,152.36,153.33,98294.0,152.37,153.54,152.36,153.33,98294.0
2024-05-23 09:30:00,154.27,154.27,152.61,153.13,14276.0,154.27,154.27,152.61,153.13,14276.0
2024-05-23 10:00:00,153.36,153.71,153.26,153.42,10178.0,153.36,153.71,153.26,153.42,10178.0
2024-05-23 10:30:00,153.43,153.88,153.19,153.44,13225.0,153.43,153.88,153.19,153.44,13225.0
2024-05-23 11:00:00,153.42,153.93,153.41,153.92,6881.0,153.42,153.93,153.41,153.92,6881.0
2024-05-23 11:30:00,153.93,154.57,153.93,154.09,18469.0,153.93,154.57,153.93,154.09,18469.0
2024-05-23 12:00:00,154.17,154.65,154.17,154.65,6420.0,154.17,154.65,154.17,154.65,6420.0
2024-05-23 12:30:00,154.72,154.9,154.62,154.74,16787.0,154.72,154.9,154.62,154.74,16787.0
2024-05-23 13:00:00,154.73,154.82,154.54,154.7,14530.0,154.73,154.82,154.54,154.7,14530.0
2024-05-23 13:30:00,154.69,154.78,154.01,154.09,20535.0,154.69,154.78,154.01,154.09,20535.0
2024-05-23 14:00:00,154.09,154.16,153.54,153.59,10508.0,154.09,154.16,153.54,153.59,10508.0
2024-05-23 14:30:00,153.57,153.69,153.56,153.63,4467.0,153.57,153.69,153.56,153.63,4467.0
2024-05-23 15:00:00,153.65,153.85,153.33,153.42,14443.0,153.65,153.85,153.33,153.42,14443.0
2024-05-23 15:30:00,153.43,153.74,153.27,153.56,39561.0,153.43,153.74,153.27,153.56,39561.0
2024-05-24 09:30:00,152.99,153.23,152.73,153.19,18078.0,152.99,153.23,152.73,153.19,18078.0
2024-05-24 10:00:00,153.18,153.25,152.82,152.95,21557.0,153.18,153.25,152.82,152.95,21557.0
2024-05-24 10:30:00,152.99,153.66,152.82,153.64,20364.0,152.99,153.66,152.82,153.64,20364.0
2024-05-24 11:00:00,153.65,153.83,153.2,153.74,17316.0,153.65,153.83,153.2,153.74,17316.0
2024-05-24 11:30:00,153.73,154.18,153.63,153.94,11270.0,153.73,154.18,153.63,153.94,11270.0
2024-05-24 12:00:00,154.06,154.31,153.98,154.05,12985.0,154.06,154.31,153.98,154.05,12985.0
2024-05-24 12:30:00,154.05,154.09,153.77,153.8,9976.0,154.05,154.09,153.77,153.8,9976.0
2024-05-24 13:00:00,153.83,154.17,153.77,154.02,10738.0,153.83,154.17,153.77,154.02,10738.0
2024-05-24 13:30:00,154.02,154.12,153.83,154.06,13932.0,154.02,154.12,153.83,154.06,13932.0
2024-05-24 14:00:00,154.06,154.09,153.89,153.97,9883.0,154.06,154.09,153.89,153.97,9883.0
2024-05-24 14:30:00,153.98,154.15,153.93,154.02,10296.0,153.98,154.15,153.93,154.02,10296.0
2024-05-24 15:00:00,154.02,154.12,153.77,154.02,13445.0,154.02,154.12,153.77,154.02,13445.0
2024-05-24 15:30:00,154.12,154.43,153.87,154.41,35960.0,154.12,154.43,153.87,154.41,35960.0
2024-05-28 09:30:00,152.99,153.32,150.75,151.37,68350.0,152.99,153.32,150.75,151.37,68350.0
2024-05-28 10:00:00,151.28,152.05,151.17,151.84,34051.0,151.28,152.05,151.17,151.84,34051.0
2024-05-28 10:30:00,151.77,151.95,150.68,150.69,12631.0,151.77,151.95,150.68,150.69,12631.0
2024-05-28 11:00:00,150.64,151.44,150.64,151.04,21218.0,150.64,151.44,150.64,151.04,21218.0
2024-05-28 11:30:00,151.06,151.2,150.68,150.69,20353.0,151.06,151.2,150.68,150.69,20353.0
2024-05-28 12:00:00,150.68,150.68,150.1,150.24,12305.0,150.68,150.68,150.1,150.24,12305.0
2024-05-28 12:30:00,150.25,150.37,149.61,149.64,18052.0,150.25,150.37,149.61,149.64,18052.0
2024-05-28 13:00:00,149.52,149.69,149.26,149.66,20710.0,149.52,149.69,149.26,149.66,20710.0
2024-05-28 13:30:00,149.64,149.76,149.08,149.21,13407.0,149.64,149.76,149.08,149.21,13407.0
2024-05-28 14:00:00,149.3,149.61,149.29,149.32,8973.0,149.3,149.61,149.29,149.32,8973.0
2024-05-28 14:30:00,149.27,149.29,148.85,148.92,9817.0,149.27,149.29,148.85,148.92,9817.0
2024-05-28 15:00:00,148.88,149.08,148.69,149.01,17315.0,148.88,149.08,148.69,149.01,17315.0
2024-05-28 15:30:00,149.04,149.91,148.79,149.72,117738.0,149.04,149.91,148.79,149.72,117738.0
2024-05-29 09:30:00,148.95,150.5,148.95,149.85,17770.0,148.95,150.5,148.95,149.85,17770.0
2024-05-29 10:00:00,149.83,149.99,149.43,149.82,20170.0,149.83,149.99,149.43,149.82,20170.0
2024-05-29 10:30:00,149.81,149.85,149.38,149.75,34266.0,149.81,149.85,149.38,149.75,34266.0
2024-05-29 11:00:00,149.7,149.79,149.34,149.55,24575.0,149.7,149.79,149.34,149.55,24575.0
2024-05-29 11:30:00,149.56,149.64,149.41,149.54,17844.0,149.56,149.64,149.41,149.54,17844.0
2024-05-29 12:00:00,149.49,149.52,149.16,149.2,14134.0,149.49,149.52,149.16,149.2,14134.0
2024-05-29 12:30:00,149.19,149.46,149.1,149.25,19521.0,149.19,149.46,149.1,149.25,19521.0
2024-05-29 13:00:00,149.25,149.45,149.14,149.44,12836.0,149.25,149.45,149.14,149.44,12836.0
2024-05-29 13:30:00,149.44,149.47,149.2,149.33,8486.0,149.44,149.47,149.2,149.33,8486.0
2024-05-29 14:00:00,149.33,149.42,149.12,149.32,13758.0,149.33,149.42,149.12,149.32,13758.0
2024-05-29 14:30:00,149.27,149.41,149.17,149.25,16536.0,149.27,149.41,149.17,149.25,16536.0
2024-05-29 15:00:00,149.29,149.76,149.25,149.7,15763.0,149.29,149.76,149.25,149.7,15763.0
2024-05-29 15:30:00,149.71,149.71,148.89,148.89,71643.0,149.71,149.71,148.89,148.89,71643.0
2024-05-30 09:30:00,148.09,148.29,147.08,147.44,51164.0,148.09,148.29,147.08,147.44,51164.0
2024-05-30 10:00:00,147.5,147.93,147.35,147.64,10006.0,147.5,147.93,147.35,147.64,10006.0
2024-05-30 10:30:00,147.64,148.11,147.64,148.02,8136.0,147.64,148.11,147.64,148.02,8136.0
2024-05-30 11:00:00,147.91,147.92,147.4,147.41,17822.0,147.91,147.92,147.4,147.41,17822.0
2024-05-30 11:30:00,147.5,147.64,147.36,147.56,13335.0,147.5,147.64,147.36,147.56,13335.0
2024-05-30 12:00:00,147.55,147.77,147.19,147.3,17153.0,147.55,147.77,147.19,147.3,17153.0
2024-05-30 12:30:00,147.3,147.48,147.0,147.05,9766.0,147.3,147.48,147.0,147.05,9766.0
2024-05-30 13:00:00,147.0,147.27,146.99,147.17,9207.0,147.0,147.27,146.99,147.17,9207.0
2024-05-30 13:30:00,147.17,147.36,147.12,147.2,18528.0,147.17,147.36,147.12,147.2,18528.0
2024-05-30 14:00:00,147.12,147.26,146.84,147.05,13587.0,147.12,147.26,146.84,147.05,13587.0
2024-05-30 14:30:00,146.99,147.09,146.91,147.05,13164.0,146.99,147.09,146.91,147.05,13164.0
2024-05-30 15:00:00,147.04,147.46,146.87,147.04,31168.0,147.04,147.46,146.87,147.04,31168.0
2024-05-30 15:30:00,146.95,147.14,146.79,146.79,82130.0,146.95,147.14,146.79,146.79,82130.0
2024-05-31 09:30:00,148.23,148.51,145.75,146.22,34767.0,148.23,148.51,145.75,146.22,34767.0
2024-05-31 10:00:00,146.2,147.09,146.16,146.84,16549.0,146.2,147.09,146.16,146.84,16549.0
2024-05-31 10:30:00,146.8,147.08,146.51,147.0,21945.0,146.8,147.08,146.51,147.0,21945.0
2024-05-31 11:00:00,146.99,147.03,146.76,146.89,15080.0,146.99,147.03,146.76,146.89,15080.0
2024-05-31 11:30:00,146.89,148.0,146.89,147.67,42845.0,146.89,148.0,146.89,147.67,42845.0
2024-05-31 12:00:00,147.7,148.27,147.63,147.85,39557.0,147.7,148.27,147.63,147.85,39557.0
2024-05-31 12:30:00,147.86,148.08,147.62,148.08,15239.0,147.86,148.08,147.62,148.08,15239.0
2024-05-31 13:00:00,148.09,148.63,147.96,148.44,42402.0,148.09,148.63,147.96,148.44,42402.0
2024-05-31 13:30:00,148.39,148.5,148.0,148.18,20366.0,148.39,148.5,148.0,148.18,20366.0
2024-05-31 14:00:00,148.19,148.35,148.05,148.14,15106.0,148.19,148.35,148.05,148.14,15106.0
2024-05-31 14:30:00,148.16,148.23,147.91,148.16,14875.0,148.16,148.23,147.91,148.16,14875.0
2024-05-31 15:00:00,148.18,148.6,148.11,148.51,26294.0,148.18,148.6,148.11,148.51,26294.0
2024-05-31 15:30:00,148.49,150.6,148.37,150.51,231514.0,148.49,150.6,148.37,150.51,231514.0
2024-06-03 09:30:00,150.0,150.0,148.33,148.72,33321.0,150.0,150.0,148.33,148.72,33321.0
2024-06-03 10:00:00,149.07,150.37,148.71,150.31,50720.0,149.07,150.37,148.71,150.31,50720.0
2024-06-03 10:30:00,150.4,151.18,149.94,150.62,31395.0,150.4,151.18,149.94,150.62,31395.0
2024-06-03 11:00:00,150.52,150.93,149.95,150.09,14925.0,150.52,150.93,149.95,150.09,14925.0
2024-06-03 11:30:00,150.1,150.48,149.68,150.45,11637.0,150.1,150.48,149.68,150.45,11637.0
2024-06-03 12:00:00,150.39,150.66,150.08,150.13,7160.0,150.39,150.66,150.08,150.13,7160.0
2024-06-03 12:30:00,150.2,150.4,149.9,150.21,18359.0,150.2,150.4,149.9,150.21,18359.0
2024-06-03 13:00:00,150.17,150.68,150.16,150.36,7976.0,150.17,150.68,150.16,150.36,7976.0
2024-06-03 13:30:00,150.27,150.7,150.26,150.64,9941.0,150.27,150.7,150.26,150.64,9941.0
2024-06-03 14:00:00,150.71,150.84,150.16,150.18,8048.0,150.71,150.84,150.16,150.18,8048.0
2024-06-03 14:30:00,150.16,150.46,149.99,150.46,5857.0,150.16,150.46,149.99,150.46,5857.0
2024-06-03 15:00:00,150.48,150.77,150.45,150.71,10715.0,150.48,150.77,150.45,150.71,10715.0
2024-06-03 15:30:00,150.72,151.19,150.62,151.19,60129.0,150.72,151.19,150.62,151.19,60129.0
2024-06-04 09:30:00,150.91,151.96,150.56,151.64,21496.0,150.91,151.96,150.56,151.64,21496.0
2024-06-04 10:00:00,151.69,151.81,150.87,151.01,16594.0,151.69,151.81,150.87,151.01,16594.0
2024-06-04 10:30:00,151.01,151.48,151.01,151.13,14455.0,151.01,151.48,151.01,151.13,14455.0
2024-06-04 11:00:00,151.13,151.19,150.68,150.76,9750.0,151.13,151.19,150.68,150.76,9750.0
2024-06-04 11:30:00,150.72,150.85,150.56,150.8,11539.0,150.72,150.85,150.56,150.8,11539.0
2024-06-04 12:00:00,150.87,151.1,150.85,151.07,6149.0,150.87,151.1,150.85,151.07,6149.0
2024-06-04 12:30:00,151.03,151.21,150.82,150.86,8701.0,151.03,151.21,150.82,150.86,8701.0
2024-06-04 13:00:00,150.82,151.0,150.67,151.0,8903.0,150.82,151.0,150.67,151.0,8903.0
2024-06-04 13:30:00,151.07,151.16,150.97,151.01,5203.0,151.07,151.16,150.97,151.01,5203.0
2024-06-04 14:00:00,151.05,151.11,150.78,151.05,15668.0,151.05,151.11,150.78,151.05,15668.0
2024-06-04 14:30:00,151.02,151.4,150.91,151.32,25484.0,151.02,151.4,150.91,151.32,25484.0
2024-06-04 15:00:00,151.35,151.41,150.96,151.05,17613.0,151.35,151.41,150.96,151.05,17613.0
2024-06-04 15:30:00,151.03,151.29,150.84,151.05,68070.0,151.03,151.29,150.84,151.05,68070.0
2024-06-05 09:30:00,152.3,152.51,151.41,151.41,19844.0,152.3,152.51,151.41,151.41,19844.0
2024-06-05 10:00:00,151.41,151.55,151.01,151.25,10307.0,151.41,151.55,151.01,151.25,10307.0
2024-06-05 10:30:00,151.44,151.89,151.36,151.43,10285.0,151.44,151.89,151.36,151.43,10285.0
2024-06-05 11:00:00,151.49,152.17,151.44,152.0,10184.0,151.49,152.17,151.44,152.0,10184.0
2024-06-05 11:30:00,152.07,152.39,151.92,151.94,15102.0,152.07,152.39,151.92,151.94,15102.0
2024-06-05 12:00:00,151.94,152.37,151.93,152.31,15903.0,151.94,152.37,151.93,152.31,15903.0
2024-06-05 12:30:00,152.32,152.65,152.23,152.59,6446.0,152.32,152.65,152.23,152.59,6446.0
2024-06-05 13:00:00,152.53,153.02,152.49,153.0,13540.0,152.53,153.02,152.49,153.0,13540.0
2024-06-05 13:30:00,153.06,153.5,152.97,153.37,18824.0,153.06,153.5,152.97,153.37,18824.0
2024-06-05 14:00:00,153.34,153.62,153.31,153.46,15120.0,153.34,153.62,153.31,153.46,15120.0
2024-06-05 14:30:00,153.46,153.84,153.41,153.83,16129.0,153.46,153.84,153.41,153.83,16129.0
2024-06-05 15:00:00,153.83,154.12,153.55,153.55,29164.0,153.83,154.12,153.55,153.55,29164.0
2024-06-05 15:30:00,153.57,153.87,153.35,153.84,86548.0,153.57,153.87,153.35,153.84,86548.0
2024-06-06 09:30:00,153.38,153.72,153.12,153.33,13994.0,153.38,153.72,153.12,153.33,13994.0
2024-06-06 10:00:00,153.39,154.24,153.32,154.04,38750.0,153.39,154.24,153.32,154.04,38750.0
2024-06-06 10:30:00,154.01,154.04,153.79,154.04,4431.0,154.01,154.04,153.79,154.04,4431.0
2024-06-06 11:00:00,153.93,154.27,153.92,154.18,9110.0,153.93,154.27,153.92,154.18,9110.0
2024-06-06 11:30:00,154.11,154.16,153.91,153.91,9123.0,154.11,154.16,153.91,153.91,9123.0
2024-06-06 12:00:00,153.94,153.94,153.68,153.87,2155.0,153.94,153.94,153.68,153.87,2155.0
2024-06-06 12:30:00,153.81,153.99,153.77,153.85,7424.0,153.81,153.99,153.77,153.85,7424.0
2024-06-06 13:00:00,153.9,154.01,153.82,154.01,5929.0,153.9,154.01,153.82,154.01,5929.0
2024-06-06 13:30:00,153.95,154.43,153.95,154.21,15425.0,153.95,154.43,153.95,154.21,15425.0
2024-06-06 14:00:00,154.22,154.59,154.07,154.55,10453.0,154.22,154.59,154.07,154.55,10453.0
2024-06-06 14:30:00,154.55,155.41,154.5,155.26,50235.0,154.55,155.41,154.5,155.26,50235.0
2024-06-06 15:00:00,155.24,155.58,155.09,155.51,26191.0,155.24,155.58,155.09,155.51,26191.0
2024-06-06 15:30:00,155.51,155.72,154.34,154.83,144279.0,155.51,155.72,154.34,154.83,144279.0
2024-06-07 09:30:00,155.36,155.87,154.79,155.52,27237.0,155.36,155.87,154.79,155.52,27237.0
2024-06-07 10:00:00,155.53,156.07,155.45,156.07,11335.0,155.53,156.07,155.45,156.07,11335.0
2024-06-07 10:30:00,156.05,156.43,155.99,156.4,10903.0,156.05,156.43,155.99,156.4,10903.0
2024-06-07 11:00:00,156.44,156.44,156.08,156.19,11760.0,156.44,156.44,156.08,156.19,11760.0
2024-06-07 11:30:00,156.34,156.94,156.33,156.84,8495.0,156.34,156.94,156.33,156.84,8495.0
2024-06-07 12:00:00,156.84,156.88,156.48,156.66,6638.0,156.84,156.88,156.48,156.66,6638.0
2024-06-07 12:30:00,156.58,156.65,156.15,156.56,11068.0,156.58,156.65,156.15,156.56,11068.0
2024-06-07 13:00:00,156.66,156.69,156.3,156.5,10062.0,156.66,156.69,156.3,156.5,10062.0
2024-06-07 13:30:00,156.6,156.69,156.48,156.59,8561.0,156.6,156.69,156.48,156.59,8561.0
2024-06-07 14:00:00,156.55,156.66,156.06,156.63,9700.0,156.55,156.66,156.06,156.63,9700.0
2024-06-07 14:30:00,156.55,156.59,156.36,156.42,7718.0,156.55,156.59,156.36,156.42,7718.0
2024-06-07 15:00:00,156.42,156.42,156.05,156.26,13655.0,156.42,156.42,156.05,156.26,13655.0
2024-06-07 15:30:00,156.29,156.6,155.99,156.42,41806.0,156.29,156.6,155.99,156.42,41806.0
2024-06-10 09:30:00,155.77,155.77,152.91,153.61,43772.0,155.77,155.77,152.91,153.61,43772.0
2024-06-10 10:00:00,153.78,155.43,153.78,155.29,35366.0,153.78,155.43,153.78,155.29,35366.0
2024-06-10 10:30:00,155.31,155.43,154.95,155.22,30475.0,155.31,155.43,154.95,155.22,30475.0
2024-06-10 11:00:00,155.16,155.22,154.84,154.9,11109.0,155.16,155.22,154.84,154.9,11109.0
2024-06-10 11:30:00,154.87,155.29,154.85,155.15,8025.0,154.87,155.29,154.85,155.15,8025.0
2024-06-10 12:00:00,155.17,155.26,154.99,155.25,10678.0,155.17,155.26,154.99,155.25,10678.0
2024-06-10 12:30:00,155.28,155.43,155.0,155.09,15400.0,155.28,155.43,155.0,155.09,15400.0
2024-06-10 13:00:00,155.12,155.2,154.92,155.05,6432.0,155.12,155.2,154.92,155.05,6432.0
2024-06-10 13:30:00,155.08,155.58,154.97,155.58,7962.0,155.08,155.58,154.97,155.58,7962.0
2024-06-10 14:00:00,155.55,155.68,155.36,155.51,15996.0,155.55,155.68,155.36,155.51,15996.0
2024-06-10 14:30:00,155.5,155.87,155.49,155.87,10271.0,155.5,155.87,155.49,155.87,10271.0
2024-06-10 15:00:00,155.85,155.91,155.59,155.9,20133.0,155.85,155.91,155.59,155.9,20133.0
2024-06-10 15:30:00,155.9,156.17,155.81,156.09,50518.0,155.9,156.17,155.81,156.09,50518.0
2024-06-11 09:30:00,155.86,155.86,154.51,155.46,26746.0,155.86,155.86,154.51,155.46,26746.0
2024-06-11 10:00:00,155.3,155.92,155.0,155.1,6520.0,155.3,155.92,155.0,155.1,6520.0
2024-06-11 10:30:00,155.15,155.43,154.91,155.38,18726.0,155.15,155.43,154.91,155.38,18726.0
2024-06-11 11:00:00,155.38,155.38,154.75,154.75,14699.0,155.38,155.38,154.75,154.75,14699.0
2024-06-11 11:30:00,154.84,155.58,154.84,155.45,7775.0,154.84,155.58,154.84,155.45,7775.0
2024-06-11 12:00:00,155.49,155.95,155.48,155.74,14520.0,155.49,155.95,155.48,155.74,14520.0
2024-06-11 12:30:00,155.74,155.79,155.49,155.64,8056.0,155.74,155.79,155.49,155.64,8056.0
2024-06-11 13:00:00,155.7,155.76,155.36,155.58,13417.0,155.7,155.76,155.36,155.58,13417.0
2024-06-11 13:30:00,155.56,155.89,155.38,155.88,11340.0,155.56,155.89,155.38,155.88,11340.0
2024-06-11 14:00:00,155.86,156.54,155.85,156.54,6210.0,155.86,156.54,155.85,156.54,6210.0
2024-06-11 14:30:00,156.53,156.86,156.47,156.72,10271.0,156.53,156.86,156.47,156.72,10271.0
2024-06-11 15:00:00,156.71,157.04,156.71,156.92,13913.0,156.71,157.04,156.71,156.92,13913.0
2024-06-11 15:30:00,156.94,157.04,156.6,156.97,65803.0,156.94,157.04,156.6,156.97,65803.0
2024-06-12 09:30:00,157.08,157.16,155.88,156.52,25443.0,157.08,157.16,155.88,156.52,25443.0
2024-06-12 10:00:00,156.29,156.46,155.71,156.33,12997.0,156.29,156.46,155.71,156.33,12997.0
2024-06-12 10:30:00,156.3,156.38,156.13,156.24,9585.0,156.3,156.38,156.13,156.24,9585.0
2024-06-12 11:00:00,156.23,156.28,155.79,156.14,16535.0,156.23,156.28,155.79,156.14,16535.0
2024-06-12 11:30:00,156.32,157.27,156.19,157.11,8264.0,156.32,157.27,156.19,157.11,8264.0
2024-06-12 12:00:00,157.11,157.37,156.93,157.34,7926.0,157.11,157.37,156.93,157.34,7926.0
2024-06-12 12:30:00,157.27,157.32,157.17,157.32,4626.0,157.27,157.32,157.17,157.32,4626.0
2024-06-12 13:00:00,157.3,157.74,157.3,157.63,5096.0,157.3,157.74,157.3,157.63,5096.0
2024-06-12 13:30:00,157.68,157.77,157.4,157.46,6115.0,157.68,157.77,157.4,157.46,6115.0
2024-06-12 14:00:00,157.36,157.87,157.25,157.74,12395.0,157.36,157.87,157.25,157.74,12395.0
2024-06-12 14:30:00,157.75,158.14,157.62,158.12,15128.0,157.75,158.14,157.62,158.12,15128.0
2024-06-12 15:00:00,158.17,158.39,158.01,158.13,17144.0,158.17,158.39,158.01,158.13,17144.0
2024-06-12 15:30:00,158.13,158.37,157.59,158.12,71964.0,158.13,158.37,157.59,158.12,71964.0
2024-06-13 09:30:00,158.34,158.73,156.91,157.36,21520.0,158.34,158.73,156.91,157.36,21520.0
2024-06-13 10:00:00,157.34,158.43,157.26,157.61,26751.0,157.34,158.43,157.26,157.61,26751.0
2024-06-13 10:30:00,157.61,157.68,156.24,156.94,18573.0,157.61,157.68,156.24,156.94,18573.0
2024-06-13 11:00:00,156.94,156.97,156.44,156.77,17539.0,156.94,156.97,156.44,156.77,17539.0
2024-06-13 11:30:00,156.74,156.91,156.6,156.71,41377.0,156.74,156.91,156.6,156.71,41377.0
2024-06-13 12:00:00,156.76,156.99,156.66,156.97,13242.0,156.76,156.99,156.66,156.97,13242.0
2024-06-13 12:30:00,156.97,157.09,156.86,157.07,8344.0,156.97,157.09,156.86,157.07,8344.0
2024-06-13 13:00:00,157.11,157.33,157.0,157.33,7459.0,157.11,157.33,157.0,157.33,7459.0
2024-06-13 13:30:00,157.25,157.32,157.13,157.22,8187.0,157.25,157.32,157.13,157.22,8187.0
2024-06-13 14:00:00,157.22,157.68,157.15,157.63,12604.0,157.22,157.68,157.15,157.63,12604.0
2024-06-13 14:30:00,157.7,157.85,157.57,157.69,15075.0,157.7,157.85,157.57,157.69,15075.0
2024-06-13 15:00:00,157.63,157.77,156.97,157.11,29592.0,157.63,157.77,156.97,157.11,29592.0
2024-06-13 15:30:00,157.09,157.6,157.02,157.53,71105.0,157.09,157.6,157.02,157.53,71105.0
2024-06-14 09:30:00,157.95,158.33,157.34,157.93,25005.0,157.95,158.33,157.34,157.93,25005.0
2024-06-14 10:00:00,157.89,158.0,156.98,157.58,19265.0,157.89,158.0,156.98,157.58,19265.0
2024-06-14 10:30:00,157.58,157.66,157.19,157.21,19932.0,157.58,157.66,157.19,157.21,19932.0
2024-06-14 11:00:00,157.25,157.5,156.93,157.02,20080.0,157.25,157.5,156.93,157.02,20080.0
2024-06-14 11:30:00,156.94,156.96,156.47,156.67,18495.0,156.94,156.96,156.47,156.67,18495.0
2024-06-14 12:00:00,156.69,157.21,156.58,157.14,8699.0,156.69,157.21,156.58,157.14,8699.0
2024-06-14 12:30:00,157.16,157.42,156.97,157.33,17822.0,157.16,157.42,156.97,157.33,17822.0
2024-06-14 13:00:00,157.34,157.4,156.78,157.17,14495.0,157.34,157.4,156.78,157.17,14495.0
2024-06-14 13:30:00,157.12,157.2,156.97,157.2,10263.0,157.12,157.2,156.97,157.2,10263.0
2024-06-14 14:00:00,157.11,157.12,156.64,156.86,25047.0,157.11,157.12,156.64,156.86,25047.0
2024-06-14 14:30:00,156.87,157.01,156.74,156.75,9634.0,156.87,157.01,156.74,156.75,9634.0
2024-06-14 15:00:00,156.77,156.98,156.68,156.78,14166.0,156.77,156.98,156.68,156.78,14166.0
2024-06-14 15:30:00,156.78,156.95,156.37,156.49,54142.0,156.78,156.95,156.37,156.49,54142.0
2024-06-17 09:30:00,156.19,156.47,154.7,155.11,25235.0,156.19,156.47,154.7,155.11,25235.0
2024-06-17 10:00:00,155.11,155.11,154.47,154.79,16347.0,155.11,155.11,154.47,154.79,16347.0
2024-06-17 10:30:00,154.8,154.95,154.04,154.13,12225.0,154.8,154.95,154.04,154.13,12225.0
2024-06-17 11:00:00,154.14,155.04,154.12,154.55,11867.0,154.14,155.04,154.12,154.55,11867.0
2024-06-17 11:30:00,154.68,154.88,154.57,154.71,5465.0,154.68,154.88,154.57,154.71,5465.0
2024-06-17 12:00:00,154.7,154.81,154.54,154.75,11889.0,154.7,154.81,154.54,154.75,11889.0
2024-06-17 12:30:00,154.76,155.62,154.67,155.53,34778.0,154.76,155.62,154.67,155.53,34778.0
2024-06-17 13:00:00,155.45,155.64,155.13,155.51,7021.0,155.45,155.64,155.13,155.51,7021.0
2024-06-17 13:30:00,155.49,155.81,155.41,155.72,9295.0,155.49,155.81,155.41,155.72,9295.0
2024-06-17 14:00:00,155.72,156.06,155.72,156.0,6150.0,155.72,156.06,155.72,156.0,6150.0
2024-06-17 14:30:00,156.0,156.1,155.8,156.05,10859.0,156.0,156.1,155.8,156.05,10859.0
2024-06-17 15:00:00,156.05,157.01,156.01,156.93,48685.0,156.05,157.01,156.01,156.93,48685.0
2024-06-17 15:30:00,156.94,157.79,156.87,157.72,138590.0,156.94,157.79,156.87,157.72,138590.0
2024-06-18 09:30:00,158.64,158.76,157.61,157.85,25171.0,158.64,158.76,157.61,157.85,25171.0
2024-06-18 10:00:00,157.85,157.98,156.74,156.79,13717.0,157.85,157.98,156.74,156.79,13717.0
2024-06-18 10:30:00,156.78,157.59,156.65,157.52,9930.0,156.78,157.59,156.65,157.52,9930.0
2024-06-18 11:00:00,157.54,158.11,157.37,157.58,19006.0,157.54,158.11,157.37,157.58,19006.0
2024-06-18 11:30:00,157.54,157.83,157.38,157.74,8020.0,157.54,157.83,157.38,157.74,8020.0
2024-06-18 12:00:00,157.76,158.09,157.67,158.07,8729.0,157.76,158.09,157.67,158.07,8729.0
2024-06-18 12:30:00,157.97,158.54,157.96,158.45,11246.0,157.97,158.54,157.96,158.45,11246.0
2024-06-18 13:00:00,158.45,158.45,157.95,158.01,12621.0,158.45,158.45,157.95,158.01,12621.0
2024-06-18 13:30:00,157.97,158.31,157.88,158.29,8453.0,157.97,158.31,157.88,158.29,8453.0
2024-06-18 14:00:00,158.18,158.4,158.08,158.38,18757.0,158.18,158.4,158.08,158.38,18757.0
2024-06-18 14:30:00,158.38,158.59,158.33,158.4,10214.0,158.38,158.59,158.33,158.4,10214.0
2024-06-18 15:00:00,158.39,158.51,158.18,158.4,13272.0,158.39,158.51,158.18,158.4,13272.0
2024-06-18 15:30:00,158.41,159.23,158.03,159.21,118074.0,158.41,159.23,158.03,159.21,118074.0
2024-06-20 09:30:00,159.99,161.24,159.63,160.52,47143.0,159.99,161.24,159.63,160.52,47143.0
2024-06-20 10:00:00,160.31,160.33,158.69,158.71,19049.0,160.31,160.33,158.69,158.71,19049.0
2024-06-20 10:30:00,158.8,159.12,157.77,157.78,12530.0,158.8,159.12,157.77,157.78,12530.0
2024-06-20 11:00:00,157.78,158.14,157.58,158.06,21461.0,157.78,158.14,157.58,158.06,21461.0
2024-06-20 11:30:00,158.02,158.02,157.11,157.54,21623.0,158.02,158.02,157.11,157.54,21623.0
2024-06-20 12:00:00,157.59,157.86,157.54,157.76,23403.0,157.59,157.86,157.54,157.76,23403.0
2024-06-20 12:30:00,157.72,158.04,157.6,157.76,14966.0,157.72,158.04,157.6,157.76,14966.0
2024-06-20 13:00:00,157.75,158.84,157.75,158.79,12696.0,157.75,158.84,157.75,158.79,12696.0
2024-06-20 13:30:00,158.81,159.24,158.65,159.24,28283.0,158.81,159.24,158.65,159.24,28283.0
2024-06-20 14:00:00,159.24,159.57,159.19,159.43,14753.0,159.24,159.57,159.19,159.43,14753.0
2024-06-20 14:30:00,159.43,159.81,159.43,159.56,17816.0,159.43,159.81,159.43,159.56,17816.0
2024-06-20 15:00:00,159.58,159.59,159.24,159.36,24795.0,159.58,159.59,159.24,159.36,24795.0
2024-06-20 15:30:00,159.36,159.39,158.41,158.79,125173.0,159.36,159.39,158.41,158.79,125173.0
2024-06-21 09:30:00,158.25,158.25,156.52,157.85,31329.0,158.25,158.25,156.52,157.85,31329.0
2024-06-21 10:00:00,157.7,158.74,157.33,158.5,11205.0,157.7,158.74,157.33,158.5,11205.0
2024-06-21 10:30:00,158.39,158.78,158.29,158.57,5737.0,158.39,158.78,158.29,158.57,5737.0
2024-06-21 11:00:00,158.75,160.05,158.75,159.27,17410.0,158.75,160.05,158.75,159.27,17410.0
2024-06-21 11:30:00,159.12,159.2,158.88,159.15,13384.0,159.12,159.2,158.88,159.15,13384.0
2024-06-21 12:00:00,159.01,159.25,158.84,158.84,3935.0,159.01,159.25,158.84,158.84,3935.0
2024-06-21 12:30:00,159.04,159.22,158.95,159.06,5744.0,159.04,159.22,158.95,159.06,5744.0
2024-06-21 13:00:00,159.04,159.05,158.53,158.68,6069.0,159.04,159.05,158.53,158.68,6069.0
2024-06-21 13:30:00,158.75,158.75,158.39,158.62,3200.0,158.75,158.75,158.39,158.62,3200.0
2024-06-21 14:00:00,158.63,158.78,158.58,158.78,5946.0,158.63,158.78,158.58,158.78,5946.0
2024-06-21 14:30:00,158.78,159.28,158.78,159.18,10198.0,158.78,159.28,158.78,159.18,10198.0
2024-06-21 15:00:00,159.1,159.23,158.8,158.97,7493.0,159.1,159.23,158.8,158.97,7493.0
2024-06-21 15:30:00,158.97,159.27,158.76,158.93,63358.0,158.97,159.27,158.76,158.93,63358.0
2024-06-24 09:30:00,158.58,159.04,158.36,158.48,11924.0,158.58,159.04,158.36,158.48,11924.0
2024-06-24 10:00:00,158.36,158.55,157.96,157.97,12916.0,158.36,158.55,157.96,157.97,12916.0
2024-06-24 10:30:00,158.04,158.61,158.04,158.06,13771.0,158.04,158.61,158.04,158.06,13771.0
2024-06-24 11:00:00,157.95,158.02,157.52,157.63,10740.0,157.95,158.02,157.52,157.63,10740.0
2024-06-24 11:30:00,157.65,157.95,157.61,157.85,5848.0,157.65,157.95,157.61,157.85,5848.0
2024-06-24 12:00:00,157.76,157.86,157.7,157.8,7051.0,157.76,157.86,157.7,157.8,7051.0
2024-06-24 12:30:00,157.8,157.86,157.18,157.25,6249.0,157.8,157.86,157.18,157.25,6249.0
2024-06-24 13:00:00,157.13,157.26,156.75,156.75,4026.0,157.13,157.26,156.75,156.75,4026.0
2024-06-24 13:30:00,156.67,156.77,156.46,156.71,7967.0,156.67,156.77,156.46,156.71,7967.0
2024-06-24 14:00:00,156.7,156.7,156.48,156.66,8845.0,156.7,156.7,156.48,156.66,8845.0
2024-06-24 14:30:00,156.6,156.77,156.36,156.36,19181.0,156.6,156.77,156.36,156.36,19181.0
2024-06-24 15:00:00,156.34,156.38,155.75,155.76,29012.0,156.34,156.38,155.75,155.76,29012.0
2024-06-24 15:30:00,155.78,156.29,155.7,155.94,70244.0,155.78,156.29,155.7,155.94,70244.0
2024-06-25 09:30:00,156.49,156.5,155.4,155.4,10913.0,156.49,156.5,155.4,155.4,10913.0
2024-06-25 10:00:00,155.42,155.88,155.29,155.57,21415.0,155.42,155.88,155.29,155.57,21415.0
2024-06-25 10:30:00,155.54,155.55,155.05,155.3,6792.0,155.54,155.55,155.05,155.3,6792.0
2024-06-25 11:00:00,155.25,155.88,155.25,155.77,14939.0,155.25,155.88,155.25,155.77,14939.0
2024-06-25 11:30:00,155.79,155.91,155.62,155.62,8623.0,155.79,155.91,155.62,155.62,8623.0
2024-06-25 12:00:00,155.61,155.61,155.12,155.22,7384.0,155.61,155.61,155.12,155.22,7384.0
2024-06-25 12:30:00,155.14,155.14,154.82,154.92,8960.0,155.14,155.14,154.82,154.92,8960.0
2024-06-25 13:00:00,154.9,154.92,154.68,154.71,10890.0,154.9,154.92,154.68,154.71,10890.0
2024-06-25 13:30:00,154.68,154.96,154.54,154.86,12104.0,154.68,154.96,154.54,154.86,12104.0
2024-06-25 14:00:00,154.89,155.36,154.89,155.36,8587.0,154.89,155.36,154.89,155.36,8587.0
2024-06-25 14:30:00,155.4,155.52,155.07,155.12,18701.0,155.4,155.52,155.07,155.12,18701.0
2024-06-25 15:00:00,155.25,155.74,155.2,155.71,12806.0,155.25,155.74,155.2,155.71,12806.0
2024-06-25 15:30:00,155.66,155.71,155.4,155.48,76759.0,155.66,155.71,155.4,155.48,76759.0
2024-06-26 09:30:00,155.5,155.64,153.88,155.61,51763.0,155.5,155.64,153.88,155.61,51763.0
2024-06-26 10:00:00,155.61,156.35,155.58,156.06,42378.0,155.61,156.35,155.58,156.06,42378.0
2024-06-26 10:30:00,156.18,157.8,156.18,157.47,35125.0,156.18,157.8,156.18,157.47,35125.0
2024-06-26 11:00:00,157.4,157.4,156.68,156.84,22419.0,157.4,157.4,156.68,156.84,22419.0
2024-06-26 11:30:00,156.9,156.96,156.61,156.7,8482.0,156.9,156.96,156.61,156.7,8482.0
2024-06-26 12:00:00,156.71,157.09,156.7,156.89,4985.0,156.71,157.09,156.7,156.89,4985.0
2024-06-26 12:30:00,156.83,156.9,156.2,156.39,16226.0,156.83,156.9,156.2,156.39,16226.0
2024-06-26 13:00:00,156.33,156.33,155.89,155.91,2857.0,156.33,156.33,155.89,155.91,2857.0
2024-06-26 13:30:00,155.89,156.08,155.89,155.95,4741.0,155.89,156.08,155.89,155.95,4741.0
2024-06-26 14:00:00,155.93,156.4,155.91,156.17,14828.0,155.93,156.4,155.91,156.17,14828.0
2024-06-26 14:30:00,156.15,156.51,156.15,156.42,7904.0,156.15,156.51,156.15,156.42,7904.0
2024-06-26 15:00:00,156.39,156.43,156.19,156.24,22213.0,156.39,156.43,156.19,156.24,22213.0
2024-06-26 15:30:00,156.25,156.65,156.07,156.55,48935.0,156.25,156.65,156.07,156.55,48935.0
2024-06-27 09:30:00,156.37,157.65,155.84,157.13,68861.0,156.37,157.65,155.84,157.13,68861.0
2024-06-27 10:00:00,156.85,158.35,156.85,158.26,9053.0,156.85,158.35,156.85,158.26,9053.0
2024-06-27 10:30:00,158.4,159.63,158.4,159.39,45573.0,158.4,159.63,158.4,159.39,45573.0
2024-06-27 11:00:00,159.38,160.09,159.23,160.06,23031.0,159.38,160.09,159.23,160.06,23031.0
2024-06-27 11:30:00,160.0,160.6,159.83,160.4,50227.0,160.0,160.6,159.83,160.4,50227.0
2024-06-27 12:00:00,160.34,161.03,160.34,160.92,11745.0,160.34,161.03,160.34,160.92,11745.0
2024-06-27 12:30:00,160.92,161.55,160.81,161.55,14321.0,160.92,161.55,160.81,161.55,14321.0
2024-06-27 13:00:00,161.49,161.55,161.28,161.36,11547.0,161.49,161.55,161.28,161.36,11547.0
2024-06-27 13:30:00,161.37,161.98,161.36,161.84,11929.0,161.37,161.98,161.36,161.84,11929.0
2024-06-27 14:00:00,161.74,161.99,161.71,161.97,19951.0,161.74,161.99,161.71,161.97,19951.0
2024-06-27 14:30:00,161.93,162.14,161.88,162.13,22086.0,161.93,162.14,161.88,162.13,22086.0
2024-06-27 15:00:00,162.09,162.44,162.07,162.41,22787.0,162.09,162.44,162.07,162.41,22787.0
2024-06-27 15:30:00,162.34,162.99,162.17,162.84,105022.0,162.34,162.99,162.17,162.84,105022.0
2024-06-28 09:30:00,163.46,164.27,163.18,163.46,21392.0,163.46,164.27,163.18,163.46,21392.0
2024-06-28 10:00:00,163.24,163.65,163.01,163.43,22755.0,163.24,163.65,163.01,163.43,22755.0
2024-06-28 10:30:00,163.34,163.89,163.18,163.64,16473.0,163.34,163.89,163.18,163.64,16473.0
2024-06-28 11:00:00,163.51,163.52,163.01,163.39,14419.0,163.51,163.52,163.01,163.39,14419.0
2024-06-28 11:30:00,163.48,163.99,163.46,163.98,6417.0,163.48,163.99,163.46,163.98,6417.0
2024-06-28 12:00:00,163.94,164.24,163.82,164.21,7602.0,163.94,164.24,163.82,164.21,7602.0
2024-06-28 12:30:00,164.22,164.54,164.2,164.47,9882.0,164.22,164.54,164.2,164.47,9882.0
2024-06-28 13:00:00,164.43,164.57,164.34,164.5,5782.0,164.43,164.57,164.34,164.5,5782.0
2024-06-28 13:30:00,164.48,165.17,164.48,165.16,19367.0,164.48,165.17,164.48,165.16,19367.0
2024-06-28 14:00:00,165.19,165.28,164.92,165.13,11898.0,165.19,165.28,164.92,165.13,11898.0
2024-06-28 14:30:00,165.1,165.33,164.99,165.15,11785.0,165.1,165.33,164.99,165.15,11785.0
2024-06-28 15:00:00,165.17,165.27,164.92,165.12,20217.0,165.17,165.27,164.92,165.12,20217.0
2024-06-28 15:30:00,165.14,166.04,164.83,165.01,169266.0,165.14,166.04,164.83,165.01,169266.0
2024-07-01 09:30:00,165.92,166.57,163.08,163.73,78113.0,165.92,166.57,163.08,163.73,78113.0
2024-07-01 10:00:00,163.59,164.0,163.26,163.9,25109.0,163.59,164.0,163.26,163.9,25109.0
2024-07-01 10:30:00,163.82,164.26,163.09,164.18,23490.0,163.82,164.26,163.09,164.18,23490.0
2024-07-01 11:00:00,164.2,164.88,164.08,164.54,16246.0,164.2,164.88,164.08,164.54,16246.0
2024-07-01 11:30:00,164.55,164.96,164.37,164.83,13675.0,164.55,164.96,164.37,164.83,13675.0
2024-07-01 12:00:00,164.81,165.09,164.8,164.96,16484.0,164.81,165.09,164.8,164.96,16484.0
2024-07-01 12:30:00,164.94,165.0,164.4,164.41,14949.0,164.94,165.0,164.4,164.41,14949.0
2024-07-01 13:00:00,164.5,164.68,164.35,164.4,9179.0,164.5,164.68,164.35,164.4,9179.0
2024-07-01 13:30:00,164.43,164.48,164.16,164.21,18317.0,164.43,164.48,164.16,164.21,18317.0
2024-07-01 14:00:00,164.2,164.41,163.96,164.28,29914.0,164.2,164.41,163.96,164.28,29914.0
2024-07-01 14:30:00,164.24,164.32,164.12,164.21,29268.0,164.24,164.32,164.12,164.21,29268.0
2024-07-01 15:00:00,164.15,164.36,164.15,164.24,28383.0,164.15,164.36,164.15,164.24,28383.0
2024-07-01 15:30:00,164.25,165.07,164.25,164.94,85145.0,164.25,165.07,164.25,164.94,85145.0
2024-07-02 09:30:00,164.9,165.81,164.51,165.19,37959.0,164.9,165.81,164.51,165.19,37959.0
2024-07-02 10:00:00,165.03,165.7,164.95,165.58,12062.0,165.03,165.7,164.95,165.58,12062.0
2024-07-02 10:30:00,165.53,165.87,165.0,165.78,13501.0,165.53,165.87,165.0,165.78,13501.0
2024-07-02 11:00:00,165.76,165.96,165.23,165.28,17122.0,165.76,165.96,165.23,165.28,17122.0
2024-07-02 11:30:00,165.36,165.48,165.01,165.13,9445.0,165.36,165.48,165.01,165.13,9445.0
2024-07-02 12:00:00,165.19,165.42,165.06,165.42,8304.0,165.19,165.42,165.06,165.42,8304.0
2024-07-02 12:30:00,165.51,165.52,165.05,165.18,9589.0,165.51,165.52,165.05,165.18,9589.0
2024-07-02 13:00:00,165.19,165.34,165.08,165.26,6739.0,165.19,165.34,165.08,165.26,6739.0
2024-07-02 13:30:00,165.29,166.19,165.23,166.08,24493.0,165.29,166.19,165.23,166.08,24493.0
2024-07-02 14:00:00,166.02,166.44,165.72,166.36,28476.0,166.02,166.44,165.72,166.36,28476.0
2024-07-02 14:30:00,166.34,166.61,166.09,166.61,36234.0,166.34,166.61,166.09,166.61,36234.0
2024-07-02 15:00:00,166.56,167.08,166.45,167.05,35713.0,166.56,167.08,166.45,167.05,35713.0
2024-07-02 15:30:00,167.05,167.8,166.91,167.77,168362.0,167.05,167.8,166.91,167.77,168362.0
2024-07-03 09:30:00,168.1,170.25,168.0,168.74,64192.0,168.1,170.25,168.0,168.74,64192.0
2024-07-03 10:00:00,169.02,169.95,167.92,169.81,44379.0,169.02,169.95,167.92,169.81,44379.0
2024-07-03 10:30:00,169.81,170.69,169.32,170.4,46864.0,169.81,170.69,169.32,170.4,46864.0
2024-07-03 11:00:00,170.39,170.44,169.22,169.35,55492.0,170.39,170.44,169.22,169.35,55492.0
2024-07-03 11:30:00,169.39,170.17,169.35,170.07,62114.0,169.39,170.17,169.35,170.07,62114.0
2024-07-03 12:00:00,170.03,170.15,169.43,169.46,43399.0,170.03,170.15,169.43,169.46,43399.0
2024-07-03 12:30:00,169.45,169.7,168.16,168.87,101794.0,169.45,169.7,168.16,168.87,101794.0
2024-07-05 09:30:00,168.02,169.73,167.82,168.5,40570.0,168.02,169.73,167.82,168.5,40570.0
2024-07-05 10:00:00,168.5,168.51,166.56,167.54,37601.0,168.5,168.51,166.56,167.54,37601.0
2024-07-05 10:30:00,167.6,168.18,167.24,167.82,32318.0,167.6,168.18,167.24,167.82,32318.0
2024-07-05 11:00:00,167.75,168.0,167.38,167.48,38725.0,167.75,168.0,167.38,167.48,38725.0
2024-07-05 11:30:00,167.46,167.86,167.45,167.83,22082.0,167.46,167.86,167.45,167.83,22082.0
2024-07-05 12:00:00,167.83,168.16,167.46,168.12,30056.0,167.83,168.16,167.46,168.12,30056.0
2024-07-05 12:30:00,168.12,168.51,168.03,168.46,16323.0,168.12,168.51,168.03,168.46,16323.0
2024-07-05 13:00:00,168.51,168.57,168.16,168.27,16089.0,168.51,168.57,168.16,168.27,16089.0
2024-07-05 13:30:00,168.27,168.69,168.27,168.34,14967.0,168.27,168.69,168.27,168.34,14967.0
2024-07-05 14:00:00,168.36,168.64,168.18,168.46,20585.0,168.36,168.64,168.18,168.46,20585.0
2024-07-05 14:30:00,168.47,168.64,168.38,168.59,23275.0,168.47,168.64,168.38,168.59,23275.0
2024-07-05 15:00:00,168.56,169.31,168.56,169.15,26179.0,168.56,169.31,168.56,169.15,26179.0
2024-07-05 15:30:00,169.15,169.67,169.08,169.52,84880.0,169.15,169.67,169.08,169.52,84880.0
2024-07-08 09:30:00,169.19,169.19,167.54,168.51,38116.0,169.19,169.19,167.54,168.51,38116.0
2024-07-08 10:00:00,168.46,169.96,168.46,169.64,22174.0,168.46,169.96,168.46,169.64,22174.0
2024-07-08 10:30:00,169.8,169.8,168.7,169.12,52212.0,169.8,169.8,168.7,169.12,52212.0
2024-07-08 11:00:00,169.23,169.24,168.17,168.43,17510.0,169.23,169.24,168.17,168.43,17510.0
2024-07-08 11:30:00,168.43,168.66,168.11,168.54,15087.0,168.43,168.66,168.11,168.54,15087.0
2024-07-08 12:00:00,168.5,168.5,168.16,168.24,9791.0,168.5,168.5,168.16,168.24,9791.0
2024-07-08 12:30:00,168.22,168.72,168.17,168.63,15861.0,168.22,168.72,168.17,168.63,15861.0
2024-07-08 13:00:00,168.59,168.74,168.48,168.67,5212.0,168.59,168.74,168.48,168.67,5212.0
2024-07-08 13:30:00,168.73,169.28,168.68,169.03,8127.0,168.73,169.28,168.68,169.03,8127.0
2024-07-08 14:00:00,169.04,169.17,168.77,168.86,20814.0,169.04,169.17,168.77,168.86,20814.0
2024-07-08 14:30:00,168.92,169.06,168.51,168.77,16063.0,168.92,169.06,168.51,168.77,16063.0
2024-07-08 15:00:00,168.78,169.04,168.77,168.84,11343.0,168.78,169.04,168.77,168.84,11343.0
2024-07-08 15:30:00,168.92,169.58,168.9,169.52,64026.0,168.92,169.58,168.9,169.52,64026.0
2024-07-09 09:30:00,169.8,170.28,169.03,169.03,42675.0,169.8,170.28,169.03,169.03,42675.0
2024-07-09 10:00:00,169.11,169.11,167.97,168.61,13171.0,169.11,169.11,167.97,168.61,13171.0
2024-07-09 10:30:00,168.61,168.79,168.34,168.58,13427.0,168.61,168.79,168.34,168.58,13427.0
2024-07-09 11:00:00,168.62,169.12,168.56,168.67,28273.0,168.62,169.12,168.56,168.67,28273.0
2024-07-09 11:30:00,168.74,169.4,168.36,169.25,14012.0,168.74,169.4,168.36,169.25,14012.0
2024-07-09 12:00:00,169.25,169.57,169.13,169.44,9548.0,169.25,169.57,169.13,169.44,9548.0
2024-07-09 12:30:00,169.44,169.94,169.35,169.83,15977.0,169.44,169.94,169.35,169.83,15977.0
2024-07-09 13:00:00,169.56,170.45,169.27,170.15,19050.0,169.56,170.45,169.27,170.15,19050.0
2024-07-09 13:30:00,170.16,170.44,169.91,170.41,10006.0,170.16,170.44,169.91,170.41,10006.0
2024-07-09 14:00:00,170.34,170.68,170.34,170.67,10343.0,170.34,170.68,170.34,170.67,10343.0
2024-07-09 14:30:00,170.66,170.92,170.49,170.71,16532.0,170.66,170.92,170.49,170.71,16532.0
2024-07-09 15:00:00,170.78,170.8,170.23,170.23,17568.0,170.78,170.8,170.23,170.23,17568.0
2024-07-09 15:30:00,170.27,170.36,169.74,169.96,67546.0,170.27,170.36,169.74,169.96,67546.0
2024-07-10 09:30:00,169.72,169.94,168.27,168.38,42934.0,169.72,169.94,168.27,168.38,42934.0
2024-07-10 10:00:00,168.59,169.03,167.88,169.02,25216.0,168.59,169.03,167.88,169.02,25216.0
2024-07-10 10:30:00,169.02,169.07,168.21,168.38,52307.0,169.02,169.07,168.21,168.38,52307.0
2024-07-10 11:00:00,168.26,169.1,168.0,168.84,28078.0,168.26,169.1,168.0,168.84,28078.0
2024-07-10 11:30:00,169.09,169.52,168.97,169.44,20662.0,169.09,169.52,168.97,169.44,20662.0
2024-07-10 12:00:00,169.42,169.49,169.11,169.14,17994.0,169.42,169.49,169.11,169.14,17994.0
2024-07-10 12:30:00,169.24,169.82,168.81,169.54,13740.0,169.24,169.82,168.81,169.54,13740.0
2024-07-10 13:00:00,169.49,169.74,169.3,169.35,12582.0,169.49,169.74,169.3,169.35,12582.0
2024-07-10 13:30:00,169.51,169.72,169.24,169.53,15288.0,169.51,169.72,169.24,169.53,15288.0
2024-07-10 14:00:00,169.5,169.53,169.14,169.37,19399.0,169.5,169.53,169.14,169.37,19399.0
2024-07-10 14:30:00,169.36,169.58,169.29,169.44,50807.0,169.36,169.58,169.29,169.44,50807.0
2024-07-10 15:00:00,169.41,169.57,169.12,169.48,27314.0,169.41,169.57,169.12,169.48,27314.0
2024-07-10 15:30:00,169.44,170.47,169.4,170.45,89595.0,169.44,170.47,169.4,170.45,89595.0
2024-07-11 09:30:00,171.43,172.76,171.14,172.03,74394.0,171.43,172.76,171.14,172.03,74394.0
2024-07-11 10:00:00,172.01,173.61,171.22,171.53,40561.0,172.01,173.61,171.22,171.53,40561.0
2024-07-11 10:30:00,171.51,171.7,170.0,170.19,25349.0,171.51,171.7,170.0,170.19,25349.0
2024-07-11 11:00:00,170.22,170.49,169.87,170.49,28104.0,170.22,170.49,169.87,170.49,28104.0
2024-07-11 11:30:00,170.31,170.7,169.87,170.15,29336.0,170.31,170.7,169.87,170.15,29336.0
2024-07-11 12:00:00,170.15,170.6,170.13,170.6,10657.0,170.15,170.6,170.13,170.6,10657.0
2024-07-11 12:30:00,170.55,170.97,170.47,170.75,13490.0,170.55,170.97,170.47,170.75,13490.0
2024-07-11 13:00:00,170.79,171.01,169.98,169.98,18378.0,170.79,171.01,169.98,169.98,18378.0
2024-07-11 13:30:00,170.22,170.22,169.64,169.73,27131.0,170.22,170.22,169.64,169.73,27131.0
2024-07-11 14:00:00,169.73,170.27,169.48,169.48,15591.0,169.73,170.27,169.48,169.48,15591.0
2024-07-11 14:30:00,169.55,170.03,169.55,169.83,17378.0,169.55,170.03,169.55,169.83,17378.0
2024-07-11 15:00:00,169.83,170.12,169.66,169.93,25200.0,169.83,170.12,169.66,169.93,25200.0
2024-07-11 15:30:00,169.9,170.31,169.82,170.05,68809.0,169.9,170.31,169.82,170.05,68809.0
2024-07-12 09:30:00,170.25,170.47,169.71,170.33,7287.0,170.25,170.47,169.71,170.33,7287.0
2024-07-12 10:00:00,170.39,172.38,170.38,172.22,15058.0,170.39,172.38,170.38,172.22,15058.0
2024-07-12 10:30:00,172.07,172.53,171.39,171.78,17037.0,172.07,172.53,171.39,171.78,17037.0
2024-07-12 11:00:00,171.73,172.01,171.67,171.68,14191.0,171.73,172.01,171.67,171.68,14191.0
2024-07-12 11:30:00,171.62,172.09,171.62,171.88,8407.0,171.62,172.09,171.62,171.88,8407.0
2024-07-12 12:00:00,171.81,171.85,171.4,171.44,9580.0,171.81,171.85,171.4,171.44,9580.0
2024-07-12 12:30:00,171.52,171.86,171.49,171.75,10715.0,171.52,171.86,171.49,171.75,10715.0
2024-07-12 13:00:00,171.75,172.35,171.63,172.25,11884.0,171.75,172.35,171.63,172.25,11884.0
2024-07-12 13:30:00,172.25,173.09,172.25,173.0,27223.0,172.25,173.09,172.25,173.0,27223.0
2024-07-12 14:00:00,173.02,173.16,172.49,173.16,34861.0,173.02,173.16,172.49,173.16,34861.0
2024-07-12 14:30:00,173.1,173.22,172.89,172.99,27351.0,173.1,173.22,172.89,172.99,27351.0
2024-07-12 15:00:00,173.03,173.08,172.41,172.79,12166.0,173.03,173.08,172.41,172.79,12166.0
2024-07-12 15:30:00,172.79,172.79,171.69,171.72,61997.0,172.79,172.79,171.69,171.72,61997.0
2024-07-15 09:30:00,170.86,172.38,170.74,172.35,48907.0,170.86,172.38,170.74,172.35,48907.0
2024-07-15 10:00:00,172.07,172.07,170.79,171.55,18047.0,172.07,172.07,170.79,171.55,18047.0
2024-07-15 10:30:00,171.32,171.78,170.92,171.64,16449.0,171.32,171.78,170.92,171.64,16449.0
2024-07-15 11:00:00,171.65,172.06,171.51,172.0,9528.0,171.65,172.06,171.51,172.0,9528.0
2024-07-15 11:30:00,171.9,172.3,171.57,172.05,16658.0,171.9,172.3,171.57,172.05,16658.0
2024-07-15 12:00:00,172.01,172.44,171.79,172.44,11088.0,172.01,172.44,171.79,172.44,11088.0
2024-07-15 12:30:00,172.53,172.65,172.29,172.42,11126.0,172.53,172.65,172.29,172.42,11126.0
2024-07-15 13:00:00,172.25,172.59,172.15,172.59,9335.0,172.25,172.59,172.15,172.59,9335.0
2024-07-15 13:30:00,172.5,172.62,171.81,171.91,9987.0,172.5,172.62,171.81,171.91,9987.0
2024-07-15 14:00:00,171.91,172.11,171.91,172.1,7307.0,171.91,172.11,171.91,172.1,7307.0
2024-07-15 14:30:00,172.13,172.25,171.99,172.16,10815.0,172.13,172.25,171.99,172.16,10815.0
2024-07-15 15:00:00,172.16,172.59,172.12,172.33,7377.0,172.16,172.59,172.12,172.33,7377.0
2024-07-15 15:30:00,172.28,172.62,171.89,172.01,30986.0,172.28,172.62,171.89,172.01,30986.0
2024-07-16 09:30:00,173.16,173.47,171.98,172.96,14103.0,173.16,173.47,171.98,172.96,14103.0
2024-07-16 10:00:00,172.96,173.06,172.6,172.84,16518.0,172.96,173.06,172.6,172.84,16518.0
2024-07-16 10:30:00,172.81,174.0,172.76,173.16,11458.0,172.81,174.0,172.76,173.16,11458.0
2024-07-16 11:00:00,173.19,173.75,172.96,173.75,8664.0,173.19,173.75,172.96,173.75,8664.0
2024-07-16 11:30:00,173.73,173.73,172.93,173.15,9376.0,173.73,173.73,172.93,173.15,9376.0
2024-07-16 12:00:00,173.14,173.38,173.06,173.14,4440.0,173.14,173.38,173.06,173.14,4440.0
2024-07-16 12:30:00,173.2,173.91,173.13,173.89,10467.0,173.2,173.91,173.13,173.89,10467.0
2024-07-16 13:00:00,173.82,173.98,173.52,173.52,36177.0,173.82,173.98,173.52,173.52,36177.0
2024-07-16 13:30:00,173.52,173.81,173.43,173.53,3948.0,173.52,173.81,173.43,173.53,3948.0
2024-07-16 14:00:00,173.53,173.78,173.46,173.69,5276.0,173.53,173.78,173.46,173.69,5276.0
2024-07-16 14:30:00,173.71,173.89,173.6,173.87,6106.0,173.71,173.89,173.6,173.87,6106.0
2024-07-16 15:00:00,173.88,174.46,173.66,174.43,33983.0,173.88,174.46,173.66,174.43,33983.0
2024-07-16 15:30:00,174.4,174.93,174.39,174.8,50874.0,174.4,174.93,174.39,174.8,50874.0
2024-07-17 09:30:00,174.35,174.66,172.67,173.22,33715.0,174.35,174.66,172.67,173.22,33715.0
2024-07-17 10:00:00,173.22,173.42,172.05,173.41,15290.0,173.22,173.42,172.05,173.41,15290.0
2024-07-17 10:30:00,173.33,173.33,172.23,172.51,30239.0,173.33,173.33,172.23,172.51,30239.0
2024-07-17 11:00:00,172.55,172.57,172.21,172.52,5802.0,172.55,172.57,172.21,172.52,5802.0
2024-07-17 11:30:00,172.6,172.82,172.47,172.47,11640.0,172.6,172.82,172.47,172.47,11640.0
2024-07-17 12:00:00,172.44,172.44,171.9,171.92,8562.0,172.44,172.44,171.9,171.92,8562.0
2024-07-17 12:30:00,171.92,171.94,171.39,171.65,10783.0,171.92,171.94,171.39,171.65,10783.0
2024-07-17 13:00:00,171.64,172.04,171.49,171.79,43012.0,171.64,172.04,171.49,171.79,43012.0
2024-07-17 13:30:00,171.79,171.85,171.32,171.62,29009.0,171.79,171.85,171.32,171.62,29009.0
2024-07-17 14:00:00,171.62,172.53,171.55,172.49,16177.0,171.62,172.53,171.55,172.49,16177.0
2024-07-17 14:30:00,172.41,172.59,171.09,171.09,36793.0,172.41,172.59,171.09,171.09,36793.0
2024-07-17 15:00:00,171.07,171.19,170.82,170.99,24452.0,171.07,171.19,170.82,170.99,24452.0
2024-07-17 15:30:00,171.03,171.83,170.6,171.53,88933.0,171.03,171.83,170.6,171.53,88933.0
2024-07-18 09:30:00,172.67,173.18,171.51,171.6,36871.0,172.67,173.18,171.51,171.6,36871.0
2024-07-18 10:00:00,171.71,171.75,170.93,171.09,15644.0,171.71,171.75,170.93,171.09,15644.0
2024-07-18 10:30:00,171.18,171.18,170.31,170.71,17539.0,171.18,171.18,170.31,170.71,17539.0
2024-07-18 11:00:00,170.67,170.73,169.94,170.01,20245.0,170.67,170.73,169.94,170.01,20245.0
2024-07-18 11:30:00,170.0,170.59,169.94,170.37,13864.0,170.0,170.59,169.94,170.37,13864.0
2024-07-18 12:00:00,170.37,170.74,170.22,170.68,13179.0,170.37,170.74,170.22,170.68,13179.0
2024-07-18 12:30:00,170.85,170.98,170.47,170.71,11577.0,170.85,170.98,170.47,170.71,11577.0
2024-07-18 13:00:00,170.71,171.12,170.65,170.98,10601.0,170.71,171.12,170.65,170.98,10601.0
2024-07-18 13:30:00,171.03,171.31,170.82,171.06,15691.0,171.03,171.31,170.82,171.06,15691.0
2024-07-18 14:00:00,171.12,171.18,170.52,170.52,13056.0,171.12,171.18,170.52,170.52,13056.0
2024-07-18 14:30:00,170.54,170.67,170.27,170.64,14836.0,170.54,170.67,170.27,170.64,14836.0
2024-07-18 15:00:00,170.69,171.07,170.37,171.05,27432.0,170.69,171.07,170.37,171.05,27432.0
2024-07-18 15:30:00,170.98,172.53,170.94,172.09,128837.0,170.98,172.53,170.94,172.09,128837.0
2024-07-19 09:30:00,173.24,174.19,172.7,172.7,38928.0,173.24,174.19,172.7,172.7,38928.0
2024-07-19 10:00:00,172.7,174.15,172.5,172.92,38031.0,172.7,174.15,172.5,172.92,38031.0
2024-07-19 10:30:00,172.98,173.05,172.05,172.14,22496.0,172.98,173.05,172.05,172.14,22496.0
2024-07-19 11:00:00,172.26,172.67,171.95,171.97,14825.0,172.26,172.67,171.95,171.97,14825.0
2024-07-19 11:30:00,171.97,172.21,171.72,172.19,11922.0,171.97,172.21,171.72,172.19,11922.0
2024-07-19 12:00:00,172.29,173.05,172.21,172.92,16681.0,172.29,173.05,172.21,172.92,16681.0
2024-07-19 12:30:00,172.86,173.25,172.26,172.49,12497.0,172.86,173.25,172.26,172.49,12497.0
2024-07-19 13:00:00,172.29,172.58,171.93,171.94,4750.0,172.29,172.58,171.93,171.94,4750.0
2024-07-19 13:30:00,171.95,172.16,171.64,172.16,6867.0,171.95,172.16,171.64,172.16,6867.0
2024-07-19 14:00:00,172.16,172.2,171.69,171.79,8475.0,172.16,172.2,171.69,171.79,8475.0
2024-07-19 14:30:00,171.78,171.84,171.45,171.7,13387.0,171.78,171.84,171.45,171.7,13387.0
2024-07-19 15:00:00,171.7,171.85,171.2,171.25,62676.0,171.7,171.85,171.2,171.25,62676.0
2024-07-19 15:30:00,171.21,171.25,170.14,170.52,87780.0,171.21,171.25,170.14,170.52,87780.0
2024-07-22 09:30:00,172.01,172.01,171.0,171.0,22875.0,172.01,172.01,171.0,171.0,22875.0
2024-07-22 10:00:00,171.24,172.02,170.92,172.02,34431.0,171.24,172.02,170.92,172.02,34431.0
2024-07-22 10:30:00,171.97,172.59,171.79,172.09,45370.0,171.97,172.59,171.79,172.09,45370.0
2024-07-22 11:00:00,172.07,172.07,171.25,171.37,16079.0,172.07,172.07,171.25,171.37,16079.0
2024-07-22 11:30:00,171.34,171.48,170.98,171.28,5668.0,171.34,171.48,170.98,171.28,5668.0
2024-07-22 12:00:00,171.39,172.09,171.34,171.34,10704.0,171.39,172.09,171.34,171.34,10704.0
2024-07-22 12:30:00,171.5,171.79,171.35,171.67,17465.0,171.5,171.79,171.35,171.67,17465.0
2024-07-22 13:00:00,171.65,171.76,171.2,171.31,9710.0,171.65,171.76,171.2,171.31,9710.0
2024-07-22 13:30:00,171.22,171.4,170.62,170.72,18203.0,171.22,171.4,170.62,170.72,18203.0
2024-07-22 14:00:00,170.74,171.31,170.61,171.0,42442.0,170.74,171.31,170.61,171.0,42442.0
2024-07-22 14:30:00,171.11,171.24,170.91,171.04,28419.0,171.11,171.24,170.91,171.04,28419.0
2024-07-22 15:00:00,171.0,171.25,170.77,170.91,38921.0,171.0,171.25,170.77,170.91,38921.0
2024-07-22 15:30:00,170.92,171.06,170.33,170.42,106238.0,170.92,171.06,170.33,170.42,106238.0
2024-07-23 09:30:00,170.2,171.78,169.6,171.24,78301.0,170.2,171.78,169.6,171.24,78301.0
2024-07-23 10:00:00,171.24,171.42,170.47,170.64,59827.0,171.24,171.42,170.47,170.64,59827.0
2024-07-23 10:30:00,170.52,170.8,170.12,170.47,61493.0,170.52,170.8,170.12,170.47,61493.0
2024-07-23 11:00:00,170.59,171.74,170.42,171.12,64185.0,170.59,171.74,170.42,171.12,64185.0
2024-07-23 11:30:00,171.12,171.27,170.73,170.81,27357.0,171.12,171.27,170.73,170.81,27357.0
2024-07-23 12:00:00,170.86,170.95,170.06,170.06,36251.0,170.86,170.95,170.06,170.06,36251.0
2024-07-23 12:30:00,170.13,170.85,169.99,170.65,40629.0,170.13,170.85,169.99,170.65,40629.0
2024-07-23 13:00:00,170.64,170.66,170.43,170.5,36331.0,170.64,170.66,170.43,170.5,36331.0
2024-07-23 13:30:00,170.5,170.5,169.99,170.36,20808.0,170.5,170.5,169.99,170.36,20808.0
2024-07-23 14:00:00,170.37,170.73,170.32,170.46,57753.0,170.37,170.73,170.32,170.46,57753.0
2024-07-23 14:30:00,170.45,170.5,170.03,170.04,34835.0,170.45,170.5,170.03,170.04,34835.0
2024-07-23 15:00:00,170.03,170.22,169.78,169.9,77177.0,170.03,170.22,169.78,169.9,77177.0
2024-07-23 15:30:00,170.01,170.39,169.9,170.13,181708.0,170.01,170.39,169.9,170.13,181708.0
2024-07-24 09:30:00,175.0,182.67,173.64,179.58,173496.0,175.0,182.67,173.64,179.58,173496.0
2024-07-24 10:00:00,179.45,179.6,177.51,179.01,67874.0,179.45,179.6,177.51,179.01,67874.0
2024-07-24 10:30:00,179.01,179.37,177.3,177.54,125355.0,179.01,179.37,177.3,177.54,125355.0
2024-07-24 11:00:00,178.12,179.3,177.58,179.3,75229.0,178.12,179.3,177.58,179.3,75229.0
2024-07-24 11:30:00,179.37,180.64,179.01,180.64,122249.0,179.37,180.64,179.01,180.64,122249.0
2024-07-24 12:00:00,180.7,183.82,180.46,183.6,56561.0,180.7,183.82,180.46,183.6,56561.0
2024-07-24 12:30:00,183.66,184.0,182.38,183.64,71568.0,183.66,184.0,182.38,183.64,71568.0
2024-07-24 13:00:00,183.58,183.92,182.21,183.64,49015.0,183.58,183.92,182.21,183.64,49015.0
2024-07-24 13:30:00,183.63,183.83,183.27,183.74,35819.0,183.63,183.83,183.27,183.74,35819.0
2024-07-24 14:00:00,183.77,184.57,183.45,184.33,57207.0,183.77,184.57,183.45,184.33,57207.0
2024-07-24 14:30:00,184.3,184.58,183.51,183.72,62770.0,184.3,184.58,183.51,183.72,62770.0
2024-07-24 15:00:00,183.8,184.56,183.64,184.13,56855.0,183.8,184.56,183.64,184.13,56855.0
2024-07-24 15:30:00,184.12,184.12,179.88,179.98,227769.0,184.12,184.12,179.88,179.98,227769.0
2024-07-25 09:30:00,179.7,182.61,178.4,181.53,67638.0,179.7,182.61,178.4,181.53,67638.0
2024-07-25 10:00:00,181.52,184.67,181.4,182.05,80626.0,181.52,184.67,181.4,182.05,80626.0
2024-07-25 10:30:00,181.69,183.91,181.19,183.1,77670.0,181.69,183.91,181.19,183.1,77670.0
2024-07-25 11:00:00,183.29,184.44,182.7,183.94,112769.0,183.29,184.44,182.7,183.94,112769.0
2024-07-25 11:30:00,184.04,184.5,183.58,184.06,46449.0,184.04,184.5,183.58,184.06,46449.0
2024-07-25 12:00:00,184.08,184.59,183.79,184.43,54712.0,184.08,184.59,183.79,184.43,54712.0
2024-07-25 12:30:00,184.46,184.46,182.66,182.71,50796.0,184.46,184.46,182.66,182.71,50796.0
2024-07-25 13:00:00,182.7,183.21,182.13,182.59,25783.0,182.7,183.21,182.13,182.59,25783.0
2024-07-25 13:30:00,182.81,183.12,182.53,182.96,30742.0,182.81,183.12,182.53,182.96,30742.0
2024-07-25 14:00:00,183.02,183.15,182.57,183.01,33072.0,183.02,183.15,182.57,183.01,33072.0
2024-07-25 14:30:00,183.07,183.26,182.09,182.2,31995.0,183.07,183.26,182.09,182.2,31995.0
2024-07-25 15:00:00,182.08,182.3,181.38,181.75,37720.0,182.08,182.3,181.38,181.75,37720.0
2024-07-25 15:30:00,181.82,181.94,181.02,181.21,186480.0,181.82,181.94,181.02,181.21,186480.0
2024-07-26 09:30:00,180.61,183.83,180.55,181.85,38654.0,180.61,183.83,180.55,181.85,38654.0
2024-07-26 10:00:00,181.64,182.48,180.97,182.39,63700.0,181.64,182.48,180.97,182.39,63700.0
2024-07-26 10:30:00,182.25,182.35,181.36,182.34,26358.0,182.25,182.35,181.36,182.34,26358.0
2024-07-26 11:00:00,182.41,182.65,181.39,181.53,18292.0,182.41,182.65,181.39,181.53,18292.0
2024-07-26 11:30:00,181.63,182.51,181.47,182.3,19586.0,181.63,182.51,181.47,182.3,19586.0
2024-07-26 12:00:00,182.18,182.63,181.7,182.03,15800.0,182.18,182.63,181.7,182.03,15800.0
2024-07-26 12:30:00,182.01,182.7,182.01,182.53,15117.0,182.01,182.7,182.01,182.53,15117.0
2024-07-26 13:00:00,182.55,183.01,182.44,183.0,26491.0,182.55,183.01,182.44,183.0,26491.0
2024-07-26 13:30:00,182.97,183.44,182.53,183.31,24690.0,182.97,183.44,182.53,183.31,24690.0
2024-07-26 14:00:00,183.43,183.43,182.92,183.2,20237.0,183.43,183.43,182.92,183.2,20237.0
2024-07-26 14:30:00,183.2,183.29,182.82,182.86,9789.0,183.2,183.29,182.82,182.86,9789.0
2024-07-26 15:00:00,182.82,182.86,182.19,182.77,27913.0,182.82,182.86,182.19,182.77,27913.0
2024-07-26 15:30:00,182.67,182.98,182.23,182.84,60388.0,182.67,182.98,182.23,182.84,60388.0
2024-07-29 09:30:00,183.28,183.96,182.33,183.46,19238.0,183.28,183.96,182.33,183.46,19238.0
2024-07-29 10:00:00,183.46,184.41,183.3,183.88,24955.0,183.46,184.41,183.3,183.88,24955.0
2024-07-29 10:30:00,183.76,184.2,183.48,184.12,27017.0,183.76,184.2,183.48,184.12,27017.0
2024-07-29 11:00:00,184.06,184.5,183.82,184.47,63876.0,184.06,184.5,183.82,184.47,63876.0
2024-07-29 11:30:00,184.47,186.19,184.45,186.12,26227.0,184.47,186.19,184.45,186.12,26227.0
2024-07-29 12:00:00,186.14,186.73,185.75,186.45,17915.0,186.14,186.73,185.75,186.45,17915.0
2024-07-29 12:30:00,186.45,186.75,185.87,185.87,84556.0,186.45,186.75,185.87,185.87,84556.0
2024-07-29 13:00:00,186.0,186.17,185.36,185.36,18268.0,186.0,186.17,185.36,185.36,18268.0
2024-07-29 13:30:00,185.36,185.36,184.56,184.8,10231.0,185.36,185.36,184.56,184.8,10231.0
2024-07-29 14:00:00,184.8,184.86,184.51,184.65,14228.0,184.8,184.86,184.51,184.65,14228.0
2024-07-29 14:30:00,184.66,185.19,184.45,185.16,19960.0,184.66,185.19,184.45,185.16,19960.0
2024-07-29 15:00:00,185.12,185.15,184.41,184.73,35007.0,185.12,185.15,184.41,184.73,35007.0
2024-07-29 15:30:00,184.66,184.77,183.21,183.43,199511.0,184.66,184.77,183.21,183.43,199511.0
2024-07-30 09:30:00,183.41,184.78,182.95,183.28,24542.0,183.41,184.78,182.95,183.28,24542.0
2024-07-30 10:00:00,183.51,184.58,183.33,183.96,19670.0,183.51,184.58,183.33,183.96,19670.0
2024-07-30 10:30:00,184.02,184.02,183.11,183.24,9344.0,184.02,184.02,183.11,183.24,9344.0
2024-07-30 11:00:00,183.22,183.22,182.21,182.36,16095.0,183.22,183.22,182.21,182.36,16095.0
2024-07-30 11:30:00,182.43,182.71,182.15,182.15,16238.0,182.43,182.71,182.15,182.15,16238.0
2024-07-30 12:00:00,182.17,182.28,181.99,182.08,8836.0,182.17,182.28,181.99,182.08,8836.0
2024-07-30 12:30:00,182.07,182.52,181.95,181.97,5734.0,182.07,182.52,181.95,181.97,5734.0
2024-07-30 13:00:00,181.93,182.08,181.71,181.81,7868.0,181.93,182.08,181.71,181.81,7868.0
2024-07-30 13:30:00,181.72,181.79,181.33,181.51,10408.0,181.72,181.79,181.33,181.51,10408.0
2024-07-30 14:00:00,181.54,182.51,181.54,182.17,16144.0,181.54,182.51,181.54,182.17,16144.0
2024-07-30 14:30:00,182.1,182.11,181.85,181.99,4333.0,182.1,182.11,181.85,181.99,4333.0
2024-07-30 15:00:00,181.92,182.57,181.79,182.32,16190.0,181.92,182.57,181.79,182.32,16190.0
2024-07-30 15:30:00,182.32,183.2,182.13,182.53,44525.0,182.32,183.2,182.13,182.53,44525.0
2024-07-31 09:30:00,184.04,184.37,182.37,182.94,31850.0,184.04,184.37,182.37,182.94,31850.0
2024-07-31 10:00:00,182.94,184.39,182.8,183.8,17329.0,182.94,184.39,182.8,183.8,17329.0
2024-07-31 10:30:00,183.79,183.96,183.06,183.67,17176.0,183.79,183.96,183.06,183.67,17176.0
2024-07-31 11:00:00,183.73,184.51,183.67,184.42,27337.0,183.73,184.51,183.67,184.42,27337.0
2024-07-31 11:30:00,184.39,184.91,183.97,184.11,13345.0,184.39,184.91,183.97,184.11,13345.0
2024-07-31 12:00:00,184.05,184.59,183.99,184.32,9799.0,184.05,184.59,183.99,184.32,9799.0
2024-07-31 12:30:00,184.34,185.12,184.32,185.03,8069.0,184.34,185.12,184.32,185.03,8069.0
2024-07-31 13:00:00,185.02,185.74,185.01,185.74,12591.0,185.02,185.74,185.01,185.74,12591.0
2024-07-31 13:30:00,185.68,185.89,185.23,185.76,17244.0,185.68,185.89,185.23,185.76,17244.0
2024-07-31 14:00:00,185.72,185.85,184.99,185.02,24856.0,185.72,185.85,184.99,185.02,24856.0
2024-07-31 14:30:00,185.17,185.39,184.64,185.01,19823.0,185.17,185.39,184.64,185.01,19823.0
2024-07-31 15:00:00,185.01,185.08,184.39,184.45,24729.0,185.01,185.08,184.39,184.45,24729.0
2024-07-31 15:30:00,184.34,184.69,183.19,183.44,78706.0,184.34,184.69,183.19,183.44,78706.0
2024-08-01 09:30:00,182.28,183.58,182.28,182.83,41753.0,182.28,183.58,182.28,182.83,41753.0
2024-08-01 10:00:00,182.64,183.6,181.76,181.87,25456.0,182.64,183.6,181.76,181.87,25456.0
2024-08-01 10:30:00,182.0,182.6,181.32,181.32,90448.0,182.0,182.6,181.32,181.32,90448.0
2024-08-01 11:00:00,181.25,181.78,180.93,181.56,23770.0,181.25,181.78,180.93,181.56,23770.0
2024-08-01 11:30:00,181.45,181.76,180.57,180.64,29982.0,181.45,181.76,180.57,180.64,29982.0
2024-08-01 12:00:00,180.8,181.17,180.59,180.86,28170.0,180.8,181.17,180.59,180.86,28170.0
2024-08-01 12:30:00,180.88,181.01,180.67,180.87,14139.0,180.88,181.01,180.67,180.87,14139.0
2024-08-01 13:00:00,180.89,180.99,180.37,180.6,10685.0,180.89,180.99,180.37,180.6,10685.0
2024-08-01 13:30:00,180.56,181.04,180.32,181.03,19899.0,180.56,181.04,180.32,181.03,19899.0
2024-08-01 14:00:00,181.08,181.08,180.55,180.63,23079.0,181.08,181.08,180.55,180.63,23079.0
2024-08-01 14:30:00,180.69,181.08,180.61,181.02,21398.0,180.69,181.08,180.61,181.02,21398.0
2024-08-01 15:00:00,180.93,181.82,180.93,181.57,33712.0,180.93,181.82,180.93,181.57,33712.0
2024-08-01 15:30:00,181.65,181.93,181.08,181.93,88360.0,181.65,181.93,181.08,181.93,88360.0
2024-08-02 09:30:00,180.0,183.27,180.0,182.88,41936.0,180.0,183.27,180.0,182.88,41936.0
2024-08-02 10:00:00,182.9,182.9,180.02,181.03,48042.0,182.9,182.9,180.02,181.03,48042.0
2024-08-02 10:30:00,181.03,181.39,180.07,180.09,12746.0,181.03,181.39,180.07,180.09,12746.0
2024-08-02 11:00:00,180.17,180.29,179.31,179.42,11372.0,180.17,180.29,179.31,179.42,11372.0
2024-08-02 11:30:00,179.41,180.8,179.1,180.78,11291.0,179.41,180.8,179.1,180.78,11291.0
2024-08-02 12:00:00,180.78,180.94,180.28,180.41,16781.0,180.78,180.94,180.28,180.41,16781.0
2024-08-02 12:30:00,180.5,180.82,180.12,180.23,13915.0,180.5,180.82,180.12,180.23,13915.0
2024-08-02 13:00:00,180.23,180.38,179.85,180.36,13011.0,180.23,180.38,179.85,180.36,13011.0
2024-08-02 13:30:00,180.4,180.4,179.91,179.91,17529.0,180.4,180.4,179.91,179.91,17529.0
2024-08-02 14:00:00,179.79,180.69,179.74,180.56,12349.0,179.79,180.69,179.74,180.56,12349.0
2024-08-02 14:30:00,180.68,180.91,180.39,180.56,20476.0,180.68,180.91,180.39,180.56,20476.0
2024-08-02 15:00:00,180.51,180.68,180.15,180.36,30113.0,180.51,180.68,180.15,180.36,30113.0
2024-08-02 15:30:00,180.38,180.6,180.16,180.36,69549.0,180.38,180.6,180.16,180.36,69549.0
2024-08-05 09:30:00,173.62,176.34,171.54,175.31,74689.0,173.62,176.34,171.54,175.31,74689.0
2024-08-05 10:00:00,175.14,176.97,174.39,175.13,71502.0,175.14,176.97,174.39,175.13,71502.0
2024-08-05 10:30:00,175.12,176.69,174.81,176.07,23390.0,175.12,176.69,174.81,176.07,23390.0
2024-08-05 11:00:00,176.12,176.55,175.53,176.34,15969.0,176.12,176.55,175.53,176.34,15969.0
2024-08-05 11:30:00,176.36,177.17,175.97,177.07,15659.0,176.36,177.17,175.97,177.07,15659.0
2024-08-05 12:00:00,176.92,177.47,176.35,177.21,11102.0,176.92,177.47,176.35,177.21,11102.0
2024-08-05 12:30:00,177.16,177.37,175.61,175.61,11799.0,177.16,177.37,175.61,175.61,11799.0
2024-08-05 13:00:00,175.64,176.25,175.46,176.12,8340.0,175.64,176.25,175.46,176.12,8340.0
2024-08-05 13:30:00,176.11,176.11,174.82,174.86,10053.0,176.11,176.11,174.82,174.86,10053.0
2024-08-05 14:00:00,175.14,175.14,174.09,174.3,13207.0,175.14,175.14,174.09,174.3,13207.0
2024-08-05 14:30:00,174.3,174.6,173.86,174.53,29006.0,174.3,174.6,173.86,174.53,29006.0
2024-08-05 15:00:00,174.6,174.76,173.84,174.06,30538.0,174.6,174.76,173.84,174.06,30538.0
2024-08-05 15:30:00,174.05,174.46,173.47,173.91,115967.0,174.05,174.46,173.47,173.91,115967.0
2024-08-06 09:30:00,175.6,176.55,172.92,175.26,90892.0,175.6,176.55,172.92,175.26,90892.0
2024-08-06 10:00:00,175.25,176.34,175.25,175.55,23662.0,175.25,176.34,175.25,175.55,23662.0
2024-08-06 10:30:00,175.55,176.24,175.03,175.95,16154.0,175.55,176.24,175.03,175.95,16154.0
2024-08-06 11:00:00,176.31,176.67,175.68,175.68,45199.0,176.31,176.67,175.68,175.68,45199.0
2024-08-06 11:30:00,175.68,175.96,175.5,175.89,7097.0,175.68,175.96,175.5,175.89,7097.0
2024-08-06 12:00:00,175.89,176.17,175.53,175.77,10037.0,175.89,176.17,175.53,175.77,10037.0
2024-08-06 12:30:00,175.67,175.96,175.64,175.83,7538.0,175.67,175.96,175.64,175.83,7538.0
2024-08-06 13:00:00,175.78,175.89,175.07,175.18,15923.0,175.78,175.89,175.07,175.18,15923.0
2024-08-06 13:30:00,175.35,175.75,175.15,175.75,15087.0,175.35,175.75,175.15,175.75,15087.0
2024-08-06 14:00:00,175.78,176.13,175.66,176.04,18707.0,175.78,176.13,175.66,176.04,18707.0
2024-08-06 14:30:00,175.98,176.08,175.52,175.56,46112.0,175.98,176.08,175.52,175.56,46112.0
2024-08-06 15:00:00,175.42,175.71,175.06,175.46,27806.0,175.42,175.71,175.06,175.46,27806.0
2024-08-06 15:30:00,175.46,175.64,173.67,173.76,111669.0,175.46,175.64,173.67,173.76,111669.0
2024-08-07 09:30:00,176.31,179.09,176.31,178.21,76209.0,176.31,179.09,176.31,178.21,76209.0
2024-08-07 10:00:00,178.45,178.67,177.12,177.64,39755.0,178.45,178.67,177.12,177.64,39755.0
2024-08-07 10:30:00,177.82,178.51,177.45,177.96,55874.0,177.82,178.51,177.45,177.96,55874.0
2024-08-07 11:00:00,178.1,178.38,177.73,178.27,20630.0,178.1,178.38,177.73,178.27,20630.0
2024-08-07 11:30:00,178.12,178.31,177.88,177.96,12253.0,178.12,178.31,177.88,177.96,12253.0
2024-08-07 12:00:00,177.96,178.67,177.55,178.31,32708.0,177.96,178.67,177.55,178.31,32708.0
2024-08-07 12:30:00,178.3,178.67,177.84,177.84,31453.0,178.3,178.67,177.84,177.84,31453.0
2024-08-07 13:00:00,177.92,177.98,177.36,177.86,41027.0,177.92,177.98,177.36,177.86,41027.0
2024-08-07 13:30:00,177.78,178.41,177.77,178.08,62313.0,177.78,178.41,177.77,178.08,62313.0
2024-08-07 14:00:00,177.97,178.76,177.96,178.75,56206.0,177.97,178.76,177.96,178.75,56206.0
2024-08-07 14:30:00,178.76,178.76,178.21,178.32,21408.0,178.76,178.76,178.21,178.32,21408.0
2024-08-07 15:00:00,178.44,179.0,178.43,178.45,38934.0,178.44,179.0,178.43,178.45,38934.0
2024-08-07 15:30:00,178.41,179.01,177.27,178.23,133926.0,178.41,179.01,177.27,178.23,133926.0
2024-08-08 09:30:00,179.0,179.44,177.94,179.14,12661.0,179.0,179.44,177.94,179.14,12661.0
2024-08-08 10:00:00,179.15,179.36,178.42,179.25,26298.0,179.15,179.36,178.42,179.25,26298.0
2024-08-08 10:30:00,179.24,179.82,178.72,178.83,17298.0,179.24,179.82,178.72,178.83,17298.0
2024-08-08 11:00:00,178.84,179.01,177.26,177.46,16125.0,178.84,179.01,177.26,177.46,16125.0
2024-08-08 11:30:00,177.7,177.85,177.0,177.76,39583.0,177.7,177.85,177.0,177.76,39583.0
2024-08-08 12:00:00,177.83,178.03,177.54,178.03,7137.0,177.83,178.03,177.54,178.03,7137.0
2024-08-08 12:30:00,177.92,177.97,177.29,177.58,11411.0,177.92,177.97,177.29,177.58,11411.0
2024-08-08 13:00:00,177.59,178.28,177.38,178.25,12094.0,177.59,178.28,177.38,178.25,12094.0
2024-08-08 13:30:00,178.31,178.5,177.83,178.11,37394.0,178.31,178.5,177.83,178.11,37394.0
2024-08-08 14:00:00,178.14,178.58,178.06,178.25,37341.0,178.14,178.58,178.06,178.25,37341.0
2024-08-08 14:30:00,178.25,178.83,178.18,178.81,105336.0,178.25,178.83,178.18,178.81,105336.0
2024-08-08 15:00:00,178.62,179.25,178.36,179.11,25761.0,178.62,179.25,178.36,179.11,25761.0
2024-08-08 15:30:00,179.12,180.19,179.11,179.42,110607.0,179.12,180.19,179.11,179.42,110607.0
2024-08-09 09:30:00,180.31,181.3,179.25,181.09,16428.0,180.31,181.3,179.25,181.09,16428.0
2024-08-09 10:00:00,181.09,182.25,180.87,181.45,17537.0,181.09,182.25,180.87,181.45,17537.0
2024-08-09 10:30:00,181.38,181.47,180.77,181.21,21215.0,181.38,181.47,180.77,181.21,21215.0
2024-08-09 11:00:00,181.21,181.86,181.01,181.36,22729.0,181.21,181.86,181.01,181.36,22729.0
2024-08-09 11:30:00,181.26,181.63,181.25,181.32,7121.0,181.26,181.63,181.25,181.32,7121.0
2024-08-09 12:00:00,181.43,181.44,181.0,181.32,33415.0,181.43,181.44,181.0,181.32,33415.0
2024-08-09 12:30:00,181.3,181.92,181.3,181.83,12157.0,181.3,181.92,181.3,181.83,12157.0
2024-08-09 13:00:00,181.99,183.2,181.97,183.11,12976.0,181.99,183.2,181.97,183.11,12976.0
2024-08-09 13:30:00,183.0,183.8,182.97,183.26,18658.0,183.0,183.8,182.97,183.26,18658.0
2024-08-09 14:00:00,183.26,183.74,183.26,183.7,31310.0,183.26,183.74,183.26,183.7,31310.0
2024-08-09 14:30:00,183.7,183.83,183.48,183.69,14360.0,183.7,183.83,183.48,183.69,14360.0
2024-08-09 15:00:00,183.54,184.24,183.54,184.17,28227.0,183.54,184.24,183.54,184.17,28227.0
2024-08-09 15:30:00,184.17,184.51,183.89,184.51,57007.0,184.17,184.51,183.89,184.51,57007.0
2024-08-12 09:30:00,183.86,184.44,183.08,183.55,27268.0,183.86,184.44,183.08,183.55,27268.0
2024-08-12 10:00:00,183.92,184.27,183.32,183.74,29123.0,183.92,184.27,183.32,183.74,29123.0
2024-08-12 10:30:00,183.74,184.28,183.43,184.17,20878.0,183.74,184.28,183.43,184.17,20878.0
2024-08-12 11:00:00,184.17,184.37,183.28,183.37,25310.0,184.17,184.37,183.28,183.37,25310.0
2024-08-12 11:30:00,183.31,183.74,183.03,183.74,17508.0,183.31,183.74,183.03,183.74,17508.0
2024-08-12 12:00:00,183.74,184.02,183.32,183.81,7966.0,183.74,184.02,183.32,183.81,7966.0
2024-08-12 12:30:00,183.65,183.96,182.93,182.94,19923.0,183.65,183.96,182.93,182.94,19923.0
2024-08-12 13:00:00,182.86,183.12,182.43,182.61,8516.0,182.86,183.12,182.43,182.61,8516.0
2024-08-12 13:30:00,182.75,182.75,181.59,181.75,60643.0,182.75,182.75,181.59,181.75,60643.0
2024-08-12 14:00:00,181.76,181.83,181.0,181.08,39407.0,181.76,181.83,181.0,181.08,39407.0
2024-08-12 14:30:00,181.16,181.36,180.55,180.8,21392.0,181.16,181.36,180.55,180.8,21392.0
2024-08-12 15:00:00,180.97,181.11,180.53,180.71,47162.0,180.97,181.11,180.53,180.71,47162.0
2024-08-12 15:30:00,180.66,181.2,180.24,181.11,84883.0,180.66,181.2,180.24,181.11,84883.0
2024-08-13 09:30:00,181.66,182.82,181.17,182.22,22345.0,181.66,182.82,181.17,182.22,22345.0
2024-08-13 10:00:00,182.24,182.24,180.64,181.39,24084.0,182.24,182.24,180.64,181.39,24084.0
2024-08-13 10:30:00,181.45,181.79,181.11,181.65,31292.0,181.45,181.79,181.11,181.65,31292.0
2024-08-13 11:00:00,181.75,183.24,181.75,182.98,8636.0,181.75,183.24,181.75,182.98,8636.0
2024-08-13 11:30:00,182.89,183.64,182.81,183.31,37128.0,182.89,183.64,182.81,183.31,37128.0
2024-08-13 12:00:00,183.48,183.73,183.08,183.11,16303.0,183.48,183.73,183.08,183.11,16303.0
2024-08-13 12:30:00,183.09,183.94,183.05,183.69,10950.0,183.09,183.94,183.05,183.69,10950.0
2024-08-13 13:00:00,183.47,183.61,182.77,182.86,35478.0,183.47,183.61,182.77,182.86,35478.0
2024-08-13 13:30:00,182.87,183.02,182.62,182.79,10497.0,182.87,183.02,182.62,182.79,10497.0
2024-08-13 14:00:00,182.69,182.78,181.77,181.82,85638.0,182.69,182.78,181.77,181.82,85638.0
2024-08-13 14:30:00,181.79,182.38,181.6,182.38,51913.0,181.79,182.38,181.6,182.38,51913.0
2024-08-13 15:00:00,182.41,182.53,182.21,182.49,38896.0,182.41,182.53,182.21,182.49,38896.0
2024-08-13 15:30:00,182.57,182.58,181.71,182.17,45883.0,182.57,182.58,181.71,182.17,45883.0
2024-08-14 09:30:00,182.63,183.41,182.17,182.87,11144.0,182.63,183.41,182.17,182.87,11144.0
2024-08-14 10:00:00,183.01,183.01,181.67,181.84,10432.0,183.01,183.01,181.67,181.84,10432.0
2024-08-14 10:30:00,182.13,182.48,181.63,182.48,7055.0,182.13,182.48,181.63,182.48,7055.0
2024-08-14 11:00:00,182.67,182.95,182.53,182.81,3034.0,182.67,182.95,182.53,182.81,3034.0
2024-08-14 11:30:00,182.92,184.25,182.76,184.25,16214.0,182.92,184.25,182.76,184.25,16214.0
2024-08-14 12:00:00,184.03,184.1,183.47,183.48,8674.0,184.03,184.1,183.47,183.48,8674.0
2024-08-14 12:30:00,183.62,184.06,183.49,183.8,14131.0,183.62,184.06,183.49,183.8,14131.0
2024-08-14 13:00:00,183.88,184.0,183.72,183.87,3779.0,183.88,184.0,183.72,183.87,3779.0
2024-08-14 13:30:00,183.86,184.13,183.75,183.93,13739.0,183.86,184.13,183.75,183.93,13739.0
2024-08-14 14:00:00,183.82,184.0,183.67,183.8,11458.0,183.82,184.0,183.67,183.8,11458.0
2024-08-14 14:30:00,183.8,184.05,183.7,183.97,17469.0,183.8,184.05,183.7,183.97,17469.0
2024-08-14 15:00:00,183.99,183.99,183.29,183.36,14676.0,183.99,183.99,183.29,183.36,14676.0
2024-08-14 15:30:00,183.35,184.08,183.34,183.82,42862.0,183.35,184.08,183.34,183.82,42862.0
2024-08-15 09:30:00,184.48,186.0,183.94,185.65,22824.0,184.48,186.0,183.94,185.65,22824.0
2024-08-15 10:00:00,185.65,186.0,184.9,185.21,12910.0,185.65,186.0,184.9,185.21,12910.0
2024-08-15 10:30:00,184.93,185.74,184.6,185.29,26670.0,184.93,185.74,184.6,185.29,26670.0
2024-08-15 11:00:00,185.18,185.3,184.32,184.32,6119.0,185.18,185.3,184.32,184.32,6119.0
2024-08-15 11:30:00,184.53,185.15,184.35,184.99,9965.0,184.53,185.15,184.35,184.99,9965.0
2024-08-15 12:00:00,184.99,185.39,184.86,185.39,6800.0,184.99,185.39,184.86,185.39,6800.0
2024-08-15 12:30:00,185.37,185.37,184.89,185.29,5728.0,185.37,185.37,184.89,185.29,5728.0
2024-08-15 13:00:00,185.28,185.28,184.6,184.81,7402.0,185.28,185.28,184.6,184.81,7402.0
2024-08-15 13:30:00,184.7,185.06,184.65,184.87,12214.0,184.7,185.06,184.65,184.87,12214.0
2024-08-15 14:00:00,185.01,185.85,185.01,185.49,14668.0,185.01,185.85,185.01,185.49,14668.0
2024-08-15 14:30:00,185.51,186.33,185.51,186.23,13925.0,185.51,186.33,185.51,186.23,13925.0
2024-08-15 15:00:00,186.2,186.2,185.74,186.02,14141.0,186.2,186.2,185.74,186.02,14141.0
2024-08-15 15:30:00,186.01,186.15,185.17,185.86,46528.0,186.01,186.15,185.17,185.86,46528.0
2024-08-16 09:30:00,185.25,185.57,183.87,184.54,22612.0,185.25,185.57,183.87,184.54,22612.0
2024-08-16 10:00:00,184.39,185.08,184.32,184.4,24524.0,184.39,185.08,184.32,184.4,24524.0
2024-08-16 10:30:00,184.45,184.87,183.81,183.81,6038.0,184.45,184.87,183.81,183.81,6038.0
2024-08-16 11:00:00,183.92,184.44,183.63,184.08,25253.0,183.92,184.44,183.63,184.08,25253.0
2024-08-16 11:30:00,184.05,184.41,183.92,184.36,6987.0,184.05,184.41,183.92,184.36,6987.0
2024-08-16 12:00:00,184.27,184.89,184.26,184.81,11186.0,184.27,184.89,184.26,184.81,11186.0
2024-08-16 12:30:00,184.88,185.23,184.81,184.91,21788.0,184.88,185.23,184.81,184.91,21788.0
2024-08-16 13:00:00,185.02,185.03,184.25,184.34,20394.0,185.02,185.03,184.25,184.34,20394.0
2024-08-16 13:30:00,184.34,185.43,184.34,185.43,23777.0,184.34,185.43,184.34,185.43,23777.0
2024-08-16 14:00:00,185.34,185.38,184.92,185.26,28149.0,185.34,185.38,184.92,185.26,28149.0
2024-08-16 14:30:00,185.15,185.15,184.5,184.82,45263.0,185.15,185.15,184.5,184.82,45263.0
2024-08-16 15:00:00,184.77,185.0,184.52,184.65,35679.0,184.77,185.0,184.52,184.65,35679.0
2024-08-16 15:30:00,184.57,185.58,184.15,185.42,143184.0,184.57,185.58,184.15,185.42,143184.0
2024-08-19 09:30:00,185.74,186.71,185.29,186.14,14640.0,185.74,186.71,185.29,186.14,14640.0
2024-08-19 10:00:00,186.18,187.23,185.59,187.06,10247.0,186.18,187.23,185.59,187.06,10247.0
2024-08-19 10:30:00,186.9,187.16,186.34,186.39,6471.0,186.9,187.16,186.34,186.39,6471.0
2024-08-19 11:00:00,186.33,186.77,186.32,186.39,13223.0,186.33,186.77,186.32,186.39,13223.0
2024-08-19 11:30:00,186.39,186.4,185.94,186.02,11735.0,186.39,186.4,185.94,186.02,11735.0
2024-08-19 12:00:00,185.93,186.78,185.93,186.66,17539.0,185.93,186.78,185.93,186.66,17539.0
2024-08-19 12:30:00,186.68,187.79,186.67,187.57,36798.0,186.68,187.79,186.67,187.57,36798.0
2024-08-19 13:00:00,187.57,187.68,187.11,187.35,8367.0,187.57,187.68,187.11,187.35,8367.0
2024-08-19 13:30:00,187.14,187.35,186.93,187.09,8926.0,187.14,187.35,186.93,187.09,8926.0
2024-08-19 14:00:00,187.09,187.18,186.45,186.5,9816.0,187.09,187.18,186.45,186.5,9816.0
2024-08-19 14:30:00,186.57,186.82,186.57,186.78,13763.0,186.57,186.82,186.57,186.78,13763.0
2024-08-19 15:00:00,186.66,186.99,186.56,186.9,16065.0,186.66,186.99,186.56,186.9,16065.0
2024-08-19 15:30:00,186.96,187.36,186.73,187.36,51856.0,186.96,187.36,186.73,187.36,51856.0
2024-08-20 09:30:00,187.59,189.54,187.52,189.37,47331.0,187.59,189.54,187.52,189.37,47331.0
2024-08-20 10:00:00,189.28,189.38,187.1,187.92,32553.0,189.28,189.38,187.1,187.92,32553.0
2024-08-20 10:30:00,188.04,188.49,187.4,187.97,26213.0,188.04,188.49,187.4,187.97,26213.0
2024-08-20 11:00:00,187.96,188.08,187.32,187.5,24987.0,187.96,188.08,187.32,187.5,24987.0
2024-08-20 11:30:00,187.67,187.85,187.36,187.84,5721.0,187.67,187.85,187.36,187.84,5721.0
2024-08-20 12:00:00,187.84,188.3,187.8,188.26,13245.0,187.84,188.3,187.8,188.26,13245.0
2024-08-20 12:30:00,188.27,188.33,188.02,188.2,10410.0,188.27,188.33,188.02,188.2,10410.0
2024-08-20 13:00:00,188.2,188.41,188.07,188.25,6745.0,188.2,188.41,188.07,188.25,6745.0
2024-08-20 13:30:00,188.38,188.61,188.34,188.5,6279.0,188.38,188.61,188.34,188.5,6279.0
2024-08-20 14:00:00,188.58,188.61,188.26,188.52,8426.0,188.58,188.61,188.26,188.52,8426.0
2024-08-20 14:30:00,188.55,188.72,188.4,188.59,14238.0,188.55,188.72,188.4,188.59,14238.0
2024-08-20 15:00:00,188.53,188.97,188.49,188.91,23282.0,188.53,188.97,188.49,188.91,23282.0
2024-08-20 15:30:00,188.85,188.92,188.28,188.7,66520.0,188.85,188.92,188.28,188.7,66520.0
2024-08-21 09:30:00,189.0,189.77,188.11,189.74,11660.0,189.0,189.77,188.11,189.74,11660.0
2024-08-21 10:00:00,189.4,190.46,189.1,190.46,24652.0,189.4,190.46,189.1,190.46,24652.0
2024-08-21 10:30:00,190.21,190.8,189.5,189.68,37506.0,190.21,190.8,189.5,189.68,37506.0
2024-08-21 11:00:00,189.5,189.94,189.5,189.64,10340.0,189.5,189.94,189.5,189.64,10340.0
2024-08-21 11:30:00,189.61,189.75,189.29,189.51,20310.0,189.61,189.75,189.29,189.51,20310.0
2024-08-21 12:00:00,189.41,189.6,189.2,189.5,20409.0,189.41,189.6,189.2,189.5,20409.0
2024-08-21 12:30:00,189.57,189.98,189.56,189.71,12832.0,189.57,189.98,189.56,189.71,12832.0
2024-08-21 13:00:00,189.69,189.79,189.43,189.6,32046.0,189.69,189.79,189.43,189.6,32046.0
2024-08-21 13:30:00,189.6,189.95,189.6,189.86,7229.0,189.6,189.95,189.6,189.86,7229.0
2024-08-21 14:00:00,189.84,190.22,189.76,190.09,4442.0,189.84,190.22,189.76,190.09,4442.0
2024-08-21 14:30:00,189.98,190.05,189.79,189.79,7970.0,189.98,190.05,189.79,189.79,7970.0
2024-08-21 15:00:00,189.78,189.93,189.38,189.59,15576.0,189.78,189.93,189.38,189.59,15576.0
2024-08-21 15:30:00,189.56,189.56,188.68,189.19,48573.0,189.56,189.56,188.68,189.19,48573.0
2024-08-22 09:30:00,190.36,192.0,190.07,190.3,65368.0,190.36,192.0,190.07,190.3,65368.0
2024-08-22 10:00:00,190.03,190.79,189.03,190.48,24857.0,190.03,190.79,189.03,190.48,24857.0
2024-08-22 10:30:00,190.36,190.68,190.05,190.37,9281.0,190.36,190.68,190.05,190.37,9281.0
2024-08-22 11:00:00,190.57,190.72,189.6,189.75,22518.0,190.57,190.72,189.6,189.75,22518.0
2024-08-22 11:30:00,189.51,189.95,189.15,189.34,9683.0,189.51,189.95,189.15,189.34,9683.0
2024-08-22 12:00:00,189.44,190.11,189.44,190.11,3364.0,189.44,190.11,189.44,190.11,3364.0
2024-08-22 12:30:00,190.1,190.17,189.18,189.18,7454.0,190.1,190.17,189.18,189.18,7454.0
2024-08-22 13:00:00,189.15,189.66,189.14,189.52,4389.0,189.15,189.66,189.14,189.52,4389.0
2024-08-22 13:30:00,189.54,189.78,189.16,189.78,14347.0,189.54,189.78,189.16,189.78,14347.0
2024-08-22 14:00:00,189.57,190.19,189.55,190.19,8807.0,189.57,190.19,189.55,190.19,8807.0
2024-08-22 14:30:00,189.93,190.35,189.92,189.98,9940.0,189.93,190.35,189.92,189.98,9940.0
2024-08-22 15:00:00,190.04,190.44,190.04,190.24,19205.0,190.04,190.44,190.04,190.24,19205.0
2024-08-22 15:30:00,190.24,190.81,189.96,190.31,87016.0,190.24,190.81,189.96,190.31,87016.0
2024-08-23 09:30:00,191.0,191.24,189.37,189.75,62696.0,191.0,191.24,189.37,189.75,62696.0
2024-08-23 10:00:00,189.93,190.3,188.66,188.9,17313.0,189.93,190.3,188.66,188.9,17313.0
2024-08-23 10:30:00,188.8,188.89,187.91,188.53,11123.0,188.8,188.89,187.91,188.53,11123.0
2024-08-23 11:00:00,188.39,189.2,188.39,188.48,10324.0,188.39,189.2,188.39,188.48,10324.0
2024-08-23 11:30:00,188.59,188.68,188.41,188.46,6636.0,188.59,188.68,188.41,188.46,6636.0
2024-08-23 12:00:00,188.52,188.55,188.29,188.41,7135.0,188.52,188.55,188.29,188.41,7135.0
2024-08-23 12:30:00,188.3,188.42,188.16,188.23,6525.0,188.3,188.42,188.16,188.23,6525.0
2024-08-23 13:00:00,188.03,188.14,187.95,188.11,3459.0,188.03,188.14,187.95,188.11,3459.0
2024-08-23 13:30:00,188.06,188.33,187.82,188.14,4666.0,188.06,188.33,187.82,188.14,4666.0
2024-08-23 14:00:00,188.02,188.59,188.02,188.55,5084.0,188.02,188.59,188.02,188.55,5084.0
2024-08-23 14:30:00,188.61,189.29,188.61,189.04,9750.0,188.61,189.29,188.61,189.04,9750.0
2024-08-23 15:00:00,189.04,190.09,189.04,190.09,34557.0,189.04,190.09,189.04,190.09,34557.0
2024-08-23 15:30:00,189.91,190.45,189.68,190.45,48610.0,189.91,190.45,189.68,190.45,48610.0
2024-08-26 09:30:00,189.72,190.82,188.73,189.05,15280.0,189.72,190.82,188.73,189.05,15280.0
2024-08-26 10:00:00,189.06,189.84,188.52,188.93,15647.0,189.06,189.84,188.52,188.93,15647.0
2024-08-26 10:30:00,188.94,188.94,188.07,188.46,19570.0,188.94,188.94,188.07,188.46,19570.0
2024-08-26 11:00:00,188.73,189.27,188.42,188.94,9275.0,188.73,189.27,188.42,188.94,9275.0
2024-08-26 11:30:00,189.12,189.38,189.02,189.05,5216.0,189.12,189.38,189.02,189.05,5216.0
2024-08-26 12:00:00,188.99,189.24,188.9,189.03,3693.0,188.99,189.24,188.9,189.03,3693.0
2024-08-26 12:30:00,189.05,189.46,188.98,189.41,4093.0,189.05,189.46,188.98,189.41,4093.0
2024-08-26 13:00:00,189.41,189.45,189.13,189.33,6622.0,189.41,189.45,189.13,189.33,6622.0
2024-08-26 13:30:00,189.33,189.38,188.75,188.91,5504.0,189.33,189.38,188.75,188.91,5504.0
2024-08-26 14:00:00,188.73,189.28,188.71,189.17,9370.0,188.73,189.28,188.71,189.17,9370.0
2024-08-26 14:30:00,189.17,189.4,189.0,189.13,9294.0,189.17,189.4,189.0,189.13,9294.0
2024-08-26 15:00:00,189.11,189.38,188.99,189.22,21508.0,189.11,189.38,188.99,189.22,21508.0
2024-08-26 15:30:00,189.22,189.54,188.84,189.25,76027.0,189.22,189.54,188.84,189.25,76027.0
2024-08-27 09:30:00,188.46,189.11,187.99,189.08,14187.0,188.46,189.11,187.99,189.08,14187.0
2024-08-27 10:00:00,188.98,189.06,187.67,187.85,21654.0,188.98,189.06,187.67,187.85,21654.0
2024-08-27 10:30:00,187.96,188.39,187.4,187.82,30576.0,187.96,188.39,187.4,187.82,30576.0
2024-08-27 11:00:00,187.79,188.15,187.6,187.75,18347.0,187.79,188.15,187.6,187.75,18347.0
2024-08-27 11:30:00,187.7,187.93,187.41,187.74,5784.0,187.7,187.93,187.41,187.74,5784.0
2024-08-27 12:00:00,187.81,188.18,187.7,188.14,11224.0,187.81,188.18,187.7,188.14,11224.0
2024-08-27 12:30:00,188.08,188.18,187.91,188.12,8817.0,188.08,188.18,187.91,188.12,8817.0
2024-08-27 13:00:00,188.13,188.43,187.95,188.13,13310.0,188.13,188.43,187.95,188.13,13310.0
2024-08-27 13:30:00,188.17,188.27,188.02,188.02,6188.0,188.17,188.27,188.02,188.02,6188.0
2024-08-27 14:00:00,188.1,188.26,188.1,188.22,4978.0,188.1,188.26,188.1,188.22,4978.0
2024-08-27 14:30:00,188.13,188.47,188.0,188.0,19197.0,188.13,188.47,188.0,188.0,19197.0
2024-08-27 15:00:00,188.09,188.18,187.94,188.15,14459.0,188.09,188.18,187.94,188.15,14459.0
2024-08-27 15:30:00,188.17,188.42,187.85,188.17,81706.0,188.17,188.42,187.85,188.17,81706.0
2024-08-28 09:30:00,188.36,188.87,187.64,188.2,9860.0,188.36,188.87,187.64,188.2,9860.0
2024-08-28 10:00:00,188.19,190.57,188.18,190.57,15747.0,188.19,190.57,188.18,190.57,15747.0
2024-08-28 10:30:00,190.43,190.73,189.8,189.84,9878.0,190.43,190.73,189.8,189.84,9878.0
2024-08-28 11:00:00,189.97,190.29,189.8,190.13,15812.0,189.97,190.29,189.8,190.13,15812.0
2024-08-28 11:30:00,190.13,190.13,189.52,189.88,25248.0,190.13,190.13,189.52,189.88,25248.0
2024-08-28 12:00:00,189.9,189.99,189.41,189.6,11368.0,189.9,189.99,189.41,189.6,11368.0
2024-08-28 12:30:00,189.6,190.25,189.58,190.02,10211.0,189.6,190.25,189.58,190.02,10211.0
2024-08-28 13:00:00,190.11,190.2,189.53,189.68,9924.0,190.11,190.2,189.53,189.68,9924.0
2024-08-28 13:30:00,189.83,189.83,189.08,189.15,6154.0,189.83,189.83,189.08,189.15,6154.0
2024-08-28 14:00:00,189.04,189.08,188.68,188.84,7032.0,189.04,189.08,188.68,188.84,7032.0
2024-08-28 14:30:00,188.91,189.6,188.8,189.58,17908.0,188.91,189.6,188.8,189.58,17908.0
2024-08-28 15:00:00,189.58,189.63,189.19,189.53,15124.0,189.58,189.63,189.19,189.53,15124.0
2024-08-28 15:30:00,189.46,189.97,189.33,189.57,57338.0,189.46,189.97,189.33,189.57,57338.0
2024-08-29 09:30:00,189.57,192.58,189.57,192.36,17944.0,189.57,192.58,189.57,192.36,17944.0
2024-08-29 10:00:00,192.36,192.48,191.47,191.71,16003.0,192.36,192.48,191.47,191.71,16003.0
2024-08-29 10:30:00,191.99,192.84,191.6,192.41,10937.0,191.99,192.84,191.6,192.41,10937.0
2024-08-29 11:00:00,192.44,192.77,192.06,192.06,9517.0,192.44,192.77,192.06,192.06,9517.0
2024-08-29 11:30:00,192.37,192.83,192.24,192.56,10091.0,192.37,192.83,192.24,192.56,10091.0
2024-08-29 12:00:00,192.76,193.23,192.62,193.21,6683.0,192.76,193.23,192.62,193.21,6683.0
2024-08-29 12:30:00,193.21,193.27,192.55,192.81,9551.0,193.21,193.27,192.55,192.81,9551.0
2024-08-29 13:00:00,192.81,192.81,192.26,192.47,6203.0,192.81,192.81,192.26,192.47,6203.0
2024-08-29 13:30:00,192.47,192.59,192.2,192.34,12019.0,192.47,192.59,192.2,192.34,12019.0
2024-08-29 14:00:00,192.3,192.53,191.92,191.92,11536.0,192.3,192.53,191.92,191.92,11536.0
2024-08-29 14:30:00,191.94,192.03,191.59,191.59,12834.0,191.94,192.03,191.59,191.59,12834.0
2024-08-29 15:00:00,191.56,191.93,191.4,191.77,14957.0,191.56,191.93,191.4,191.77,14957.0
2024-08-29 15:30:00,191.75,191.92,191.04,191.77,45964.0,191.75,191.92,191.04,191.77,45964.0
2024-08-30 09:30:00,191.55,192.71,191.54,191.79,9670.0,191.55,192.71,191.54,191.79,9670.0
2024-08-30 10:00:00,191.73,192.21,191.45,191.73,6588.0,191.73,192.21,191.45,191.73,6588.0
2024-08-30 10:30:00,191.73,192.15,191.66,191.66,10610.0,191.73,192.15,191.66,191.66,10610.0
2024-08-30 11:00:00,191.75,191.95,191.56,191.63,4934.0,191.75,191.95,191.56,191.63,4934.0
2024-08-30 11:30:00,191.51,191.53,190.94,191.36,8433.0,191.51,191.53,190.94,191.36,8433.0
2024-08-30 12:00:00,191.2,192.17,190.91,191.31,20378.0,191.2,192.17,190.91,191.31,20378.0
2024-08-30 12:30:00,191.34,192.34,191.33,192.02,13788.0,191.34,192.34,191.33,192.02,13788.0
2024-08-30 13:00:00,192.16,192.59,192.14,192.46,4787.0,192.16,192.59,192.14,192.46,4787.0
2024-08-30 13:30:00,192.46,192.57,192.24,192.24,7399.0,192.46,192.57,192.24,192.24,7399.0
2024-08-30 14:00:00,192.36,192.82,192.35,192.75,9542.0,192.36,192.82,192.35,192.75,9542.0
2024-08-30 14:30:00,192.75,193.02,192.66,192.86,11408.0,192.75,193.02,192.66,192.86,11408.0
2024-08-30 15:00:00,192.85,193.12,192.68,192.91,18922.0,192.85,193.12,192.68,192.91,18922.0
2024-08-30 15:30:00,192.94,192.96,191.86,192.57,86836.0,192.94,192.96,191.86,192.57,86836.0
2024-09-03 09:30:00,192.41,192.75,191.0,191.41,31095.0,192.41,192.75,191.0,191.41,31095.0
2024-09-03 10:00:00,191.31,192.18,190.74,191.02,17956.0,191.31,192.18,190.74,191.02,17956.0
2024-09-03 10:30:00,191.02,191.02,190.07,190.59,20394.0,191.02,191.02,190.07,190.59,20394.0
2024-09-03 11:00:00,190.59,191.24,190.41,190.77,17473.0,190.59,191.24,190.41,190.77,17473.0
2024-09-03 11:30:00,190.78,190.79,190.07,190.36,9033.0,190.78,190.79,190.07,190.36,9033.0
2024-09-03 12:00:00,190.41,190.63,190.4,190.46,5759.0,190.41,190.63,190.4,190.46,5759.0
2024-09-03 12:30:00,190.44,190.44,190.12,190.28,6746.0,190.44,190.44,190.12,190.28,6746.0
2024-09-03 13:00:00,190.28,190.38,190.09,190.32,6894.0,190.28,190.38,190.09,190.32,6894.0
2024-09-03 13:30:00,190.24,190.24,189.76,189.76,3766.0,190.24,190.24,189.76,189.76,3766.0
2024-09-03 14:00:00,189.76,189.76,189.46,189.46,6096.0,189.76,189.76,189.46,189.46,6096.0
2024-09-03 14:30:00,189.5,189.72,189.22,189.22,8294.0,189.5,189.72,189.22,189.22,8294.0
2024-09-03 15:00:00,189.24,189.79,189.16,189.77,19831.0,189.24,189.79,189.16,189.77,19831.0
2024-09-03 15:30:00,189.79,190.17,189.52,190.17,49022.0,189.79,190.17,189.52,190.17,49022.0
2024-09-04 09:30:00,188.37,188.92,187.34,187.86,21438.0,188.37,188.92,187.34,187.86,21438.0
2024-09-04 10:00:00,187.84,188.06,186.75,187.06,28038.0,187.84,188.06,186.75,187.06,28038.0
2024-09-04 10:30:00,187.06,188.45,187.06,188.42,20375.0,187.06,188.45,187.06,188.42,20375.0
2024-09-04 11:00:00,188.38,188.56,187.54,187.73,13684.0,188.38,188.56,187.54,187.73,13684.0
2024-09-04 11:30:00,187.86,189.3,187.65,189.13,5572.0,187.86,189.3,187.65,189.13,5572.0
2024-09-04 12:00:00,189.13,189.13,188.56,189.03,5374.0,189.13,189.13,188.56,189.03,5374.0
2024-09-04 12:30:00,189.0,189.5,188.95,189.4,11439.0,189.0,189.5,188.95,189.4,11439.0
2024-09-04 13:00:00,189.43,189.61,189.31,189.44,5792.0,189.43,189.61,189.31,189.44,5792.0
2024-09-04 13:30:00,189.5,189.63,189.32,189.61,6615.0,189.5,189.63,189.32,189.61,6615.0
2024-09-04 14:00:00,189.49,189.87,189.43,189.87,4851.0,189.49,189.87,189.43,189.87,4851.0
2024-09-04 14:30:00,189.9,189.99,189.69,189.78,4620.0,189.9,189.99,189.69,189.78,4620.0
2024-09-04 15:00:00,189.77,190.07,189.61,189.87,22332.0,189.77,190.07,189.61,189.87,22332.0
2024-09-04 15:30:00,189.91,190.42,189.44,190.42,46691.0,189.91,190.42,189.44,190.42,46691.0
2024-09-05 09:30:00,189.51,190.22,187.51,187.79,19964.0,189.51,190.22,187.51,187.79,19964.0
2024-09-05 10:00:00,187.65,188.86,187.18,188.48,12085.0,187.65,188.86,187.18,188.48,12085.0
2024-09-05 10:30:00,188.55,188.57,187.6,187.94,10675.0,188.55,188.57,187.6,187.94,10675.0
2024-09-05 11:00:00,187.83,188.09,186.81,187.09,15050.0,187.83,188.09,186.81,187.09,15050.0
2024-09-05 11:30:00,186.92,187.53,186.63,187.42,15617.0,186.92,187.53,186.63,187.42,15617.0
2024-09-05 12:00:00,187.49,187.8,187.38,187.64,8789.0,187.49,187.8,187.38,187.64,8789.0
2024-09-05 12:30:00,187.48,187.84,187.48,187.64,6268.0,187.48,187.84,187.48,187.64,6268.0
2024-09-05 13:00:00,187.5,187.96,187.5,187.81,5775.0,187.5,187.96,187.5,187.81,5775.0
2024-09-05 13:30:00,187.77,188.32,187.41,188.24,18859.0,187.77,188.32,187.41,188.24,18859.0
2024-09-05 14:00:00,188.24,188.27,188.03,188.14,7630.0,188.24,188.27,188.03,188.14,7630.0
2024-09-05 14:30:00,188.08,188.42,187.95,187.95,6363.0,188.08,188.42,187.95,187.95,6363.0
2024-09-05 15:00:00,187.98,188.27,187.46,187.86,12911.0,187.98,188.27,187.46,187.86,12911.0
2024-09-05 15:30:00,187.88,188.54,187.74,188.3,51031.0,187.88,188.54,187.74,188.3,51031.0
2024-09-06 09:30:00,188.72,189.9,188.08,189.24,66406.0,188.72,189.9,188.08,189.24,66406.0
2024-09-06 10:00:00,188.8,189.81,188.8,189.39,18003.0,188.8,189.81,188.8,189.39,18003.0
2024-09-06 10:30:00,189.49,189.5,188.92,189.29,20511.0,189.49,189.5,188.92,189.29,20511.0
2024-09-06 11:00:00,189.4,190.0,189.21,189.22,17378.0,189.4,190.0,189.21,189.22,17378.0
2024-09-06 11:30:00,189.14,189.34,188.75,188.92,30914.0,189.14,189.34,188.75,188.92,30914.0
2024-09-06 12:00:00,188.91,188.97,188.48,188.48,23007.0,188.91,188.97,188.48,188.48,23007.0
2024-09-06 12:30:00,188.54,188.75,187.83,187.89,25939.0,188.54,188.75,187.83,187.89,25939.0
2024-09-06 13:00:00,187.86,188.14,187.74,187.96,15105.0,187.86,188.14,187.74,187.96,15105.0
2024-09-06 13:30:00,187.89,188.01,187.55,188.0,14465.0,187.89,188.01,187.55,188.0,14465.0
2024-09-06 14:00:00,188.03,188.38,187.85,188.07,26944.0,188.03,188.38,187.85,188.07,26944.0
2024-09-06 14:30:00,188.06,188.31,187.97,188.31,16815.0,188.06,188.31,187.97,188.31,16815.0
2024-09-06 15:00:00,188.33,188.74,188.25,188.61,24605.0,188.33,188.74,188.25,188.61,24605.0
2024-09-06 15:30:00,188.56,188.64,187.94,188.52,55014.0,188.56,188.64,187.94,188.52,55014.0
2024-09-09 09:30:00,188.71,189.89,188.13,188.35,23963.0,188.71,189.89,188.13,188.35,23963.0
2024-09-09 10:00:00,188.32,188.5,186.54,186.59,21402.0,188.32,188.5,186.54,186.59,21402.0
2024-09-09 10:30:00,186.58,187.11,186.5,186.68,24916.0,186.58,187.11,186.5,186.68,24916.0
2024-09-09 11:00:00,186.73,187.67,186.73,187.59,18471.0,186.73,187.67,186.73,187.59,18471.0
2024-09-09 11:30:00,187.6,189.07,187.38,188.91,9757.0,187.6,189.07,187.38,188.91,9757.0
2024-09-09 12:00:00,188.99,189.1,188.96,188.97,3893.0,188.99,189.1,188.96,188.97,3893.0
2024-09-09 12:30:00,188.96,189.43,188.83,189.31,5484.0,188.96,189.43,188.83,189.31,5484.0
2024-09-09 13:00:00,189.31,189.5,189.21,189.42,7285.0,189.31,189.5,189.21,189.42,7285.0
2024-09-09 13:30:00,189.24,189.25,188.54,188.58,8847.0,189.24,189.25,188.54,188.58,8847.0
2024-09-09 14:00:00,188.65,188.69,188.32,188.63,10899.0,188.65,188.69,188.32,188.63,10899.0
2024-09-09 14:30:00,188.52,188.78,188.36,188.78,8121.0,188.52,188.78,188.36,188.78,8121.0
2024-09-09 15:00:00,188.64,188.74,188.51,188.74,13448.0,188.64,188.74,188.51,188.74,13448.0
2024-09-09 15:30:00,188.65,189.13,188.37,188.66,40744.0,188.65,189.13,188.37,188.66,40744.0
2024-09-10 09:30:00,188.94,189.26,188.81,189.0,4891.0,188.94,189.26,188.81,189.0,4891.0
2024-09-10 10:00:00,189.03,189.57,188.33,189.57,43495.0,189.03,189.57,188.33,189.57,43495.0
2024-09-10 10:30:00,189.69,189.75,188.52,188.92,9793.0,189.69,189.75,188.52,188.92,9793.0
2024-09-10 11:00:00,189.01,189.44,188.82,189.44,20218.0,189.01,189.44,188.82,189.44,20218.0
2024-09-10 11:30:00,189.51,189.56,187.85,187.85,14173.0,189.51,189.56,187.85,187.85,14173.0
2024-09-10 12:00:00,187.99,188.53,187.65,188.53,13122.0,187.99,188.53,187.65,188.53,13122.0
2024-09-10 12:30:00,188.47,188.66,188.35,188.63,8480.0,188.47,188.66,188.35,188.63,8480.0
2024-09-10 13:00:00,188.68,189.01,188.67,188.81,5577.0,188.68,189.01,188.67,188.81,5577.0
2024-09-10 13:30:00,188.9,189.06,188.81,188.92,5280.0,188.9,189.06,188.81,188.92,5280.0
2024-09-10 14:00:00,188.94,189.34,188.79,189.22,9812.0,188.94,189.34,188.79,189.22,9812.0
2024-09-10 14:30:00,189.34,189.51,189.23,189.47,18295.0,189.34,189.51,189.23,189.47,18295.0
2024-09-10 15:00:00,189.41,189.77,189.24,189.62,29879.0,189.41,189.77,189.24,189.62,29879.0
2024-09-10 15:30:00,189.58,189.93,189.1,189.93,116781.0,189.58,189.93,189.1,189.93,116781.0
2024-09-11 09:30:00,189.3,189.78,188.0,188.1,107893.0,189.3,189.78,188.0,188.1,107893.0
2024-09-11 10:00:00,188.19,188.21,186.11,186.2,11654.0,188.19,188.21,186.11,186.2,11654.0
2024-09-11 10:30:00,186.09,186.92,185.51,186.0,25261.0,186.09,186.92,185.51,186.0,25261.0
2024-09-11 11:00:00,186.25,186.88,186.14,186.52,9921.0,186.25,186.88,186.14,186.52,9921.0
2024-09-11 11:30:00,186.46,186.8,186.31,186.59,12857.0,186.46,186.8,186.31,186.59,12857.0
2024-09-11 12:00:00,186.59,187.86,186.41,187.85,55277.0,186.59,187.86,186.41,187.85,55277.0
2024-09-11 12:30:00,187.81,188.17,187.64,188.03,6674.0,187.81,188.17,187.64,188.03,6674.0
2024-09-11 13:00:00,188.18,188.52,188.18,188.32,4938.0,188.18,188.52,188.18,188.32,4938.0
2024-09-11 13:30:00,188.32,188.51,188.16,188.17,6925.0,188.32,188.51,188.16,188.17,6925.0
2024-09-11 14:00:00,188.29,189.35,188.29,189.11,43885.0,188.29,189.35,188.29,189.11,43885.0
2024-09-11 14:30:00,189.15,190.17,189.15,189.58,28050.0,189.15,190.17,189.15,189.58,28050.0
2024-09-11 15:00:00,189.6,189.81,189.51,189.59,20716.0,189.6,189.81,189.51,189.59,20716.0
2024-09-11 15:30:00,189.63,190.26,189.08,189.96,44080.0,189.63,190.26,189.08,189.96,44080.0
2024-09-12 09:30:00,190.5,191.0,188.83,189.29,17909.0,190.5,191.0,188.83,189.29,17909.0
2024-09-12 10:00:00,189.3,190.46,189.3,190.12,31125.0,189.3,190.46,189.3,190.12,31125.0
2024-09-12 10:30:00,190.22,190.29,189.6,190.0,9020.0,190.22,190.29,189.6,190.0,9020.0
2024-09-12 11:00:00,190.0,190.43,189.71,189.74,6045.0,190.0,190.43,189.71,189.74,6045.0
2024-09-12 11:30:00,189.74,191.13,189.5,191.13,58714.0,189.74,191.13,189.5,191.13,58714.0
2024-09-12 12:00:00,191.0,191.01,190.22,190.3,3520.0,191.0,191.01,190.22,190.3,3520.0
2024-09-12 12:30:00,190.3,190.51,190.0,190.37,41100.0,190.3,190.51,190.0,190.37,41100.0
2024-09-12 13:00:00,190.2,190.77,190.2,190.56,13416.0,190.2,190.77,190.2,190.56,13416.0
2024-09-12 13:30:00,190.55,190.72,190.29,190.3,5852.0,190.55,190.72,190.29,190.3,5852.0
2024-09-12 14:00:00,190.48,190.61,190.34,190.61,12141.0,190.48,190.61,190.34,190.61,12141.0
2024-09-12 14:30:00,190.55,191.02,190.49,190.49,52643.0,190.55,191.02,190.49,190.49,52643.0
2024-09-12 15:00:00,190.36,191.01,190.29,190.73,43944.0,190.36,191.01,190.29,190.73,43944.0
2024-09-12 15:30:00,190.7,190.7,189.9,190.62,76394.0,190.7,190.7,189.9,190.62,76394.0
2024-09-13 09:30:00,191.45,193.46,191.45,192.74,14395.0,191.45,193.46,191.45,192.74,14395.0
2024-09-13 10:00:00,193.09,193.72,192.82,193.47,32280.0,193.09,193.72,192.82,193.47,32280.0
2024-09-13 10:30:00,193.37,194.31,193.13,193.72,29415.0,193.37,194.31,193.13,193.72,29415.0
2024-09-13 11:00:00,193.81,194.07,193.42,193.69,13065.0,193.81,194.07,193.42,193.69,13065.0
2024-09-13 11:30:00,193.66,194.14,193.63,194.12,25801.0,193.66,194.14,193.63,194.12,25801.0
2024-09-13 12:00:00,194.12,194.34,193.7,193.97,11098.0,194.12,194.34,193.7,193.97,11098.0
2024-09-13 12:30:00,193.93,194.18,193.72,194.18,4941.0,193.93,194.18,193.72,194.18,4941.0
2024-09-13 13:00:00,194.24,194.65,194.23,194.51,9183.0,194.24,194.65,194.23,194.51,9183.0
2024-09-13 13:30:00,194.52,194.7,194.38,194.58,7183.0,194.52,194.7,194.38,194.58,7183.0
2024-09-13 14:00:00,194.53,194.67,194.31,194.53,10039.0,194.53,194.67,194.31,194.53,10039.0
2024-09-13 14:30:00,194.5,194.64,194.26,194.54,20974.0,194.5,194.64,194.26,194.54,20974.0
2024-09-13 15:00:00,194.59,194.78,194.45,194.75,16273.0,194.59,194.78,194.45,194.75,16273.0
2024-09-13 15:30:00,194.7,195.29,194.58,195.23,61462.0,194.7,195.29,194.58,195.23,61462.0
2024-09-16 09:30:00,194.0,194.77,192.32,193.09,56170.0,194.0,194.77,192.32,193.09,56170.0
2024-09-16 10:00:00,193.19,193.58,191.72,191.86,30515.0,193.19,193.58,191.72,191.86,30515.0
2024-09-16 10:30:00,192.02,192.94,191.64,192.8,57113.0,192.02,192.94,191.64,192.8,57113.0
2024-09-16 11:00:00,192.95,194.84,192.77,194.47,22530.0,192.95,194.84,192.77,194.47,22530.0
2024-09-16 11:30:00,194.53,194.67,193.92,194.18,15925.0,194.53,194.67,193.92,194.18,15925.0
2024-09-16 12:00:00,194.17,194.25,193.46,193.84,17535.0,194.17,194.25,193.46,193.84,17535.0
2024-09-16 12:30:00,193.74,194.07,193.55,193.97,13033.0,193.74,194.07,193.55,193.97,13033.0
2024-09-16 13:00:00,193.95,194.16,193.9,193.99,5671.0,193.95,194.16,193.9,193.99,5671.0
2024-09-16 13:30:00,193.93,194.27,193.93,194.04,8077.0,193.93,194.27,193.93,194.04,8077.0
2024-09-16 14:00:00,194.12,194.12,193.63,193.69,10031.0,194.12,194.12,193.63,193.69,10031.0
2024-09-16 14:30:00,193.77,193.82,193.57,193.82,13905.0,193.77,193.82,193.57,193.82,13905.0
2024-09-16 15:00:00,193.85,194.12,193.16,193.2,42119.0,193.85,194.12,193.16,193.2,42119.0
2024-09-16 15:30:00,193.26,193.38,192.89,192.97,79979.0,193.26,193.38,192.89,192.97,79979.0
2024-09-17 09:30:00,193.45,193.52,192.22,192.73,24821.0,193.45,193.52,192.22,192.73,24821.0
2024-09-17 10:00:00,192.64,193.14,192.39,193.14,16361.0,192.64,193.14,192.39,193.14,16361.0
2024-09-17 10:30:00,192.98,193.07,192.59,192.65,11438.0,192.98,193.07,192.59,192.65,11438.0
2024-09-17 11:00:00,192.66,193.23,192.65,193.23,14739.0,192.66,193.23,192.65,193.23,14739.0
2024-09-17 11:30:00,193.32,193.35,193.01,193.08,35436.0,193.32,193.35,193.01,193.08,35436.0
2024-09-17 12:00:00,192.99,193.05,192.12,192.31,4833.0,192.99,193.05,192.12,192.31,4833.0
2024-09-17 12:30:00,192.23,192.45,191.79,192.22,8939.0,192.23,192.45,191.79,192.22,8939.0
2024-09-17 13:00:00,192.22,192.57,192.16,192.52,1765.0,192.22,192.57,192.16,192.52,1765.0
2024-09-17 13:30:00,192.41,192.73,192.29,192.68,5293.0,192.41,192.73,192.29,192.68,5293.0
2024-09-17 14:00:00,192.56,192.8,192.53,192.68,6769.0,192.56,192.8,192.53,192.68,6769.0
2024-09-17 14:30:00,192.62,193.19,192.61,192.74,8764.0,192.62,193.19,192.61,192.74,8764.0
2024-09-17 15:00:00,192.72,193.11,192.65,193.02,27045.0,192.72,193.11,192.65,193.02,27045.0
2024-09-17 15:30:00,193.02,193.11,191.56,191.67,48566.0,193.02,193.11,191.56,191.67,48566.0
2024-09-18 09:30:00,191.63,192.38,188.93,189.68,40379.0,191.63,192.38,188.93,189.68,40379.0
2024-09-18 10:00:00,189.43,189.44,186.86,187.05,18293.0,189.43,189.44,186.86,187.05,18293.0
2024-09-18 10:30:00,187.04,187.34,184.22,186.0,77835.0,187.04,187.34,184.22,186.0,77835.0
2024-09-18 11:00:00,186.0,187.0,185.84,186.95,46802.0,186.0,187.0,185.84,186.95,46802.0
2024-09-18 11:30:00,187.1,188.22,186.93,187.51,19883.0,187.1,188.22,186.93,187.51,19883.0
2024-09-18 12:00:00,187.3,188.28,187.28,188.24,5746.0,187.3,188.28,187.28,188.24,5746.0
2024-09-18 12:30:00,188.12,188.83,187.99,188.21,11537.0,188.12,188.83,187.99,188.21,11537.0
2024-09-18 13:00:00,188.2,188.65,188.2,188.61,10091.0,188.2,188.65,188.2,188.61,10091.0
2024-09-18 13:30:00,188.59,188.82,188.17,188.22,20943.0,188.59,188.82,188.17,188.22,20943.0
2024-09-18 14:00:00,188.14,189.64,188.01,188.7,19042.0,188.14,189.64,188.01,188.7,19042.0
2024-09-18 14:30:00,188.88,189.39,188.22,189.39,29332.0,188.88,189.39,188.22,189.39,29332.0
2024-09-18 15:00:00,189.3,189.72,189.02,189.5,29761.0,189.3,189.72,189.02,189.5,29761.0
2024-09-18 15:30:00,189.55,189.81,188.55,188.81,60713.0,189.55,189.81,188.55,188.81,60713.0
2024-09-19 09:30:00,192.09,192.28,189.83,190.34,104892.0,192.09,192.28,189.83,190.34,104892.0
2024-09-19 10:00:00,190.22,190.66,189.7,190.14,10522.0,190.22,190.66,189.7,190.14,10522.0
2024-09-19 10:30:00,190.41,191.0,190.23,190.6,13019.0,190.41,191.0,190.23,190.6,13019.0
2024-09-19 11:00:00,190.47,191.25,190.31,191.25,9258.0,190.47,191.25,190.31,191.25,9258.0
2024-09-19 11:30:00,191.15,191.67,191.14,191.27,17409.0,191.15,191.67,191.14,191.27,17409.0
2024-09-19 12:00:00,191.37,191.75,191.13,191.75,6881.0,191.37,191.75,191.13,191.75,6881.0
2024-09-19 12:30:00,191.82,192.01,191.67,191.87,7533.0,191.82,192.01,191.67,191.87,7533.0
2024-09-19 13:00:00,191.74,191.85,191.39,191.43,7532.0,191.74,191.85,191.39,191.43,7532.0
2024-09-19 13:30:00,191.47,191.93,191.46,191.72,4602.0,191.47,191.93,191.46,191.72,4602.0
2024-09-19 14:00:00,191.62,191.9,191.15,191.36,5339.0,191.62,191.9,191.15,191.36,5339.0
2024-09-19 14:30:00,191.36,191.67,191.23,191.64,5191.0,191.36,191.67,191.23,191.64,5191.0
2024-09-19 15:00:00,191.49,191.84,191.25,191.25,9378.0,191.49,191.84,191.25,191.25,9378.0
2024-09-19 15:30:00,191.22,191.4,190.25,191.08,65967.0,191.22,191.4,190.25,191.08,65967.0
2024-09-20 09:30:00,191.02,192.34,190.1,190.11,31377.0,191.02,192.34,190.1,190.11,31377.0
2024-09-20 10:00:00,190.44,192.38,190.41,192.22,26535.0,190.44,192.38,190.41,192.22,26535.0
2024-09-20 10:30:00,192.26,192.76,191.91,192.6,10877.0,192.26,192.76,191.91,192.6,10877.0
2024-09-20 11:00:00,192.6,193.42,192.36,193.11,15272.0,192.6,193.42,192.36,193.11,15272.0
2024-09-20 11:30:00,193.07,193.54,192.95,193.51,10703.0,193.07,193.54,192.95,193.51,10703.0
2024-09-20 12:00:00,193.44,193.9,193.33,193.86,12596.0,193.44,193.9,193.33,193.86,12596.0
2024-09-20 12:30:00,193.89,194.06,193.74,193.86,7037.0,193.89,194.06,193.74,193.86,7037.0
2024-09-20 13:00:00,193.84,193.92,193.49,193.73,11559.0,193.84,193.92,193.49,193.73,11559.0
2024-09-20 13:30:00,193.72,194.27,193.72,194.14,13257.0,193.72,194.27,193.72,194.14,13257.0
2024-09-20 14:00:00,194.18,194.56,194.09,194.3,17299.0,194.18,194.56,194.09,194.3,17299.0
2024-09-20 14:30:00,194.33,194.55,194.08,194.49,24184.0,194.33,194.55,194.08,194.49,24184.0
2024-09-20 15:00:00,194.49,195.0,194.31,194.7,18879.0,194.49,195.0,194.31,194.7,18879.0
2024-09-20 15:30:00,194.74,194.84,194.0,194.0,102384.0,194.74,194.84,194.0,194.0,102384.0
2024-09-23 09:30:00,193.4,194.92,193.4,194.46,13481.0,193.4,194.92,193.4,194.46,13481.0
2024-09-23 10:00:00,194.15,195.15,193.8,195.15,27891.0,194.15,195.15,193.8,195.15,27891.0
2024-09-23 10:30:00,195.15,196.14,194.77,196.04,15379.0,195.15,196.14,194.77,196.04,15379.0
2024-09-23 11:00:00,196.06,196.11,195.61,195.97,12709.0,196.06,196.11,195.61,195.97,12709.0
2024-09-23 11:30:00,195.86,196.56,195.71,196.38,15389.0,195.86,196.56,195.71,196.38,15389.0
2024-09-23 12:00:00,196.14,196.21,195.27,195.52,12046.0,196.14,196.21,195.27,195.52,12046.0
2024-09-23 12:30:00,195.43,195.56,195.37,195.38,8818.0,195.43,195.56,195.37,195.38,8818.0
2024-09-23 13:00:00,195.43,195.47,195.24,195.25,7060.0,195.43,195.47,195.24,195.25,7060.0
2024-09-23 13:30:00,195.33,195.35,195.17,195.31,2782.0,195.33,195.35,195.17,195.31,2782.0
2024-09-23 14:00:00,195.35,195.35,194.35,194.35,5674.0,195.35,195.35,194.35,194.35,5674.0
2024-09-23 14:30:00,194.62,194.87,194.36,194.67,7523.0,194.62,194.87,194.36,194.67,7523.0
2024-09-23 15:00:00,194.67,194.95,194.54,194.77,10830.0,194.67,194.95,194.54,194.77,10830.0
2024-09-23 15:30:00,194.78,195.62,194.78,195.49,94985.0,194.78,195.62,194.78,195.49,94985.0
2024-09-24 09:30:00,194.92,195.87,193.96,193.97,17810.0,194.92,195.87,193.96,193.97,17810.0
2024-09-24 10:00:00,194.38,194.38,193.68,193.8,5515.0,194.38,194.38,193.68,193.8,5515.0
2024-09-24 10:30:00,193.8,194.81,193.73,194.5,16370.0,193.8,194.81,193.73,194.5,16370.0
2024-09-24 11:00:00,194.23,194.24,193.74,193.84,11342.0,194.23,194.24,193.74,193.84,11342.0
2024-09-24 11:30:00,193.82,194.4,193.56,194.34,8556.0,193.82,194.4,193.56,194.34,8556.0
2024-09-24 12:00:00,194.22,194.64,194.22,194.6,2553.0,194.22,194.64,194.22,194.6,2553.0
2024-09-24 12:30:00,194.68,195.11,194.59,195.0,5148.0,194.68,195.11,194.59,195.0,5148.0
2024-09-24 13:00:00,194.85,195.24,194.85,195.24,2035.0,194.85,195.24,194.85,195.24,2035.0
2024-09-24 13:30:00,195.2,195.37,195.11,195.37,6338.0,195.2,195.37,195.11,195.37,6338.0
2024-09-24 14:00:00,195.36,195.36,195.0,195.18,3210.0,195.36,195.36,195.0,195.18,3210.0
2024-09-24 14:30:00,195.12,195.33,194.89,195.32,3195.0,195.12,195.33,194.89,195.32,3195.0
2024-09-24 15:00:00,195.31,195.32,194.33,194.52,6621.0,195.31,195.32,194.33,194.52,6621.0
2024-09-24 15:30:00,194.6,195.43,194.51,195.21,60866.0,194.6,195.43,194.51,195.21,60866.0
2024-09-25 09:30:00,195.25,195.29,194.2,194.84,20588.0,195.25,195.29,194.2,194.84,20588.0
2024-09-25 10:00:00,194.98,195.36,194.46,195.28,14847.0,194.98,195.36,194.46,195.28,14847.0
2024-09-25 10:30:00,195.28,195.54,195.01,195.21,9249.0,195.28,195.54,195.01,195.21,9249.0
2024-09-25 11:00:00,195.28,195.35,194.07,194.37,19153.0,195.28,195.35,194.07,194.37,19153.0
2024-09-25 11:30:00,194.32,194.35,193.95,194.05,7302.0,194.32,194.35,193.95,194.05,7302.0
2024-09-25 12:00:00,194.11,194.12,193.94,194.03,3322.0,194.11,194.12,193.94,194.03,3322.0
2024-09-25 12:30:00,194.09,194.17,193.94,194.02,3660.0,194.09,194.17,193.94,194.02,3660.0
2024-09-25 13:00:00,194.0,194.17,193.85,194.14,5671.0,194.0,194.17,193.85,194.14,5671.0
2024-09-25 13:30:00,194.04,194.31,193.81,194.31,5150.0,194.04,194.31,193.81,194.31,5150.0
2024-09-25 14:00:00,194.31,194.32,193.66,194.02,15305.0,194.31,194.32,193.66,194.02,15305.0
2024-09-25 14:30:00,194.01,194.07,193.23,193.47,9133.0,194.01,194.07,193.23,193.47,9133.0
2024-09-25 15:00:00,193.53,193.53,193.16,193.25,6473.0,193.53,193.53,193.16,193.25,6473.0
2024-09-25 15:30:00,193.32,194.45,193.31,194.07,59925.0,193.32,194.45,193.31,194.07,59925.0
2024-09-26 09:30:00,194.25,194.9,193.6,194.49,19774.0,194.25,194.9,193.6,194.49,19774.0
2024-09-26 10:00:00,194.55,194.55,193.87,194.14,15941.0,194.55,194.55,193.87,194.14,15941.0
2024-09-26 10:30:00,194.13,195.28,194.1,194.87,11603.0,194.13,195.28,194.1,194.87,11603.0
2024-09-26 11:00:00,194.87,195.32,194.82,194.89,6196.0,194.87,195.32,194.82,194.89,6196.0
2024-09-26 11:30:00,194.99,195.45,194.73,195.34,7507.0,194.99,195.45,194.73,195.34,7507.0
2024-09-26 12:00:00,195.23,195.42,194.69,194.83,4175.0,195.23,195.42,194.69,194.83,4175.0
2024-09-26 12:30:00,194.81,195.11,194.73,194.79,3310.0,194.81,195.11,194.73,194.79,3310.0
2024-09-26 13:00:00,195.1,195.27,194.95,195.05,7677.0,195.1,195.27,194.95,195.05,7677.0
2024-09-26 13:30:00,195.32,195.6,195.32,195.39,3265.0,195.32,195.6,195.32,195.39,3265.0
2024-09-26 14:00:00,195.36,195.42,195.12,195.42,4458.0,195.36,195.42,195.12,195.42,4458.0
2024-09-26 14:30:00,195.44,195.49,195.0,195.12,4957.0,195.44,195.49,195.0,195.12,4957.0
2024-09-26 15:00:00,195.16,195.16,194.7,194.89,11187.0,195.16,195.16,194.7,194.89,11187.0
2024-09-26 15:30:00,194.93,195.19,194.58,195.02,29575.0,194.93,195.19,194.58,195.02,29575.0
2024-09-27 09:30:00,194.64,195.74,194.1,194.78,23667.0,194.64,195.74,194.1,194.78,23667.0
2024-09-27 10:00:00,194.53,195.76,194.43,195.41,12663.0,194.53,195.76,194.43,195.41,12663.0
2024-09-27 10:30:00,195.62,195.62,194.91,195.02,7648.0,195.62,195.62,194.91,195.02,7648.0
2024-09-27 11:00:00,195.02,195.02,194.76,194.77,6260.0,195.02,195.02,194.76,194.77,6260.0
2024-09-27 11:30:00,194.75,194.75,193.98,194.23,3614.0,194.75,194.75,193.98,194.23,3614.0
2024-09-27 12:00:00,194.09,194.18,193.79,193.95,2227.0,194.09,194.18,193.79,193.95,2227.0
2024-09-27 12:30:00,193.97,194.08,193.81,193.9,2472.0,193.97,194.08,193.81,193.9,2472.0
2024-09-27 13:00:00,193.9,194.16,193.87,193.96,8652.0,193.9,194.16,193.87,193.96,8652.0
2024-09-27 13:30:00,193.83,193.9,193.56,193.88,4866.0,193.83,193.9,193.56,193.88,4866.0
2024-09-27 14:00:00,193.88,193.89,193.64,193.78,3509.0,193.88,193.89,193.64,193.78,3509.0
2024-09-27 14:30:00,193.63,193.71,193.33,193.59,4982.0,193.63,193.71,193.33,193.59,4982.0
2024-09-27 15:00:00,193.54,193.83,193.41,193.69,10425.0,193.54,193.83,193.41,193.69,10425.0
2024-09-27 15:30:00,193.61,193.61,192.82,193.11,36344.0,193.61,193.61,192.82,193.11,36344.0
2024-09-30 09:30:00,193.02,193.84,192.33,192.66,27512.0,193.02,193.84,192.33,192.66,27512.0
2024-09-30 10:00:00,192.85,192.86,191.77,191.97,13792.0,192.85,192.86,191.77,191.97,13792.0
2024-09-30 10:30:00,191.97,192.19,191.51,191.54,9714.0,191.97,192.19,191.51,191.54,9714.0
2024-09-30 11:00:00,191.75,191.91,191.5,191.6,17142.0,191.75,191.91,191.5,191.6,17142.0
2024-09-30 11:30:00,191.58,191.82,191.58,191.65,6153.0,191.58,191.82,191.58,191.65,6153.0
2024-09-30 12:00:00,191.75,192.07,191.67,191.75,6250.0,191.75,192.07,191.67,191.75,6250.0
2024-09-30 12:30:00,191.75,192.11,191.75,192.09,3066.0,191.75,192.11,191.75,192.09,3066.0
2024-09-30 13:00:00,191.95,191.95,191.61,191.72,4192.0,191.95,191.95,191.61,191.72,4192.0
2024-09-30 13:30:00,191.71,191.95,191.69,191.84,13955.0,191.71,191.95,191.69,191.84,13955.0
2024-09-30 14:00:00,191.84,192.11,191.56,191.58,8357.0,191.84,192.11,191.56,191.58,8357.0
2024-09-30 14:30:00,191.57,192.17,191.49,191.8,11430.0,191.57,192.17,191.49,191.8,11430.0
2024-09-30 15:00:00,191.69,192.11,191.51,192.07,21688.0,191.69,192.11,191.51,192.07,21688.0
2024-09-30 15:30:00,192.1,192.88,191.71,192.77,51210.0,192.1,192.88,191.71,192.77,51210.0
2024-10-01 09:30:00,192.25,193.27,190.47,191.34,55238.0,192.25,193.27,190.47,191.34,55238.0
2024-10-01 10:00:00,191.33,191.48,190.04,190.93,29565.0,191.33,191.48,190.04,190.93,29565.0
2024-10-01 10:30:00,190.93,190.94,190.2,190.87,26203.0,190.93,190.94,190.2,190.87,26203.0
2024-10-01 11:00:00,190.88,191.57,190.87,191.23,17304.0,190.88,191.57,190.87,191.23,17304.0
2024-10-01 11:30:00,191.23,191.46,191.15,191.17,3531.0,191.23,191.46,191.15,191.17,3531.0
2024-10-01 12:00:00,190.99,191.15,190.38,190.42,9799.0,190.99,191.15,190.38,190.42,9799.0
2024-10-01 12:30:00,190.2,190.72,190.15,190.42,14620.0,190.2,190.72,190.15,190.42,14620.0
2024-10-01 13:00:00,190.33,190.38,189.45,189.66,18302.0,190.33,190.38,189.45,189.66,18302.0
2024-10-01 13:30:00,189.73,190.07,189.32,190.07,11441.0,189.73,190.07,189.32,190.07,11441.0
2024-10-01 14:00:00,190.23,190.36,189.99,190.31,11250.0,190.23,190.36,189.99,190.31,11250.0
2024-10-01 14:30:00,190.27,190.27,189.75,189.86,18703.0,190.27,190.27,189.75,189.86,18703.0
2024-10-01 15:00:00,189.83,190.13,189.48,190.02,30403.0,189.83,190.13,189.48,190.02,30403.0
2024-10-01 15:30:00,190.12,190.14,188.71,189.01,48487.0,190.12,190.14,188.71,189.01,48487.0
2024-10-02 09:30:00,189.25,190.38,187.63,190.28,80896.0,189.25,190.38,187.63,190.28,80896.0
2024-10-02 10:00:00,190.14,191.19,189.32,191.03,32129.0,190.14,191.19,189.32,191.03,32129.0
2024-10-02 10:30:00,190.91,191.82,190.74,191.37,10425.0,190.91,191.82,190.74,191.37,10425.0
2024-10-02 11:00:00,191.37,191.82,190.87,191.24,37480.0,191.37,191.82,190.87,191.24,37480.0
2024-10-02 11:30:00,191.26,191.32,190.92,191.17,4379.0,191.26,191.32,190.92,191.17,4379.0
2024-10-02 12:00:00,191.16,191.32,190.88,191.31,12300.0,191.16,191.32,190.88,191.31,12300.0
2024-10-02 12:30:00,191.31,191.47,190.84,190.84,7514.0,191.31,191.47,190.84,190.84,7514.0
2024-10-02 13:00:00,190.83,191.14,190.64,191.09,7306.0,190.83,191.14,190.64,191.09,7306.0
2024-10-02 13:30:00,191.07,191.43,190.86,191.41,5286.0,191.07,191.43,190.86,191.41,5286.0
2024-10-02 14:00:00,191.5,191.64,191.16,191.17,10303.0,191.5,191.64,191.16,191.17,10303.0
2024-10-02 14:30:00,191.17,191.39,191.17,191.36,6279.0,191.17,191.39,191.17,191.36,6279.0
2024-10-02 15:00:00,191.31,191.51,191.22,191.38,8147.0,191.31,191.51,191.22,191.38,8147.0
2024-10-02 15:30:00,191.4,191.54,191.05,191.24,78313.0,191.4,191.54,191.05,191.24,78313.0
2024-10-03 09:30:00,190.42,191.2,189.39,190.62,41011.0,190.42,191.2,189.39,190.62,41011.0
2024-10-03 10:00:00,190.65,191.22,190.1,190.7,47680.0,190.65,191.22,190.1,190.7,47680.0
2024-10-03 10:30:00,190.73,191.32,190.73,191.0,29934.0,190.73,191.32,190.73,191.0,29934.0
2024-10-03 11:00:00,191.0,191.0,190.1,190.59,24217.0,191.0,191.0,190.1,190.59,24217.0
2024-10-03 11:30:00,190.73,191.1,190.59,190.98,13018.0,190.73,191.1,190.59,190.98,13018.0
2024-10-03 12:00:00,190.99,191.37,190.82,191.33,23229.0,190.99,191.37,190.82,191.33,23229.0
2024-10-03 12:30:00,191.3,191.33,190.64,190.71,16874.0,191.3,191.33,190.64,190.71,16874.0
2024-10-03 13:00:00,190.59,190.8,190.36,190.65,15191.0,190.59,190.8,190.36,190.65,15191.0
2024-10-03 13:30:00,190.82,190.92,190.7,190.78,15550.0,190.82,190.92,190.7,190.78,15550.0
2024-10-03 14:00:00,190.81,190.94,190.74,190.91,15939.0,190.81,190.94,190.74,190.91,15939.0
2024-10-03 14:30:00,190.91,192.05,190.8,191.52,15568.0,190.91,192.05,190.8,191.52,15568.0
2024-10-03 15:00:00,191.34,191.67,191.08,191.27,21964.0,191.34,191.67,191.08,191.27,21964.0
2024-10-03 15:30:00,191.26,191.45,190.68,190.87,72347.0,191.26,191.45,190.68,190.87,72347.0
2024-10-04 09:30:00,191.53,192.98,191.12,191.58,13421.0,191.53,192.98,191.12,191.58,13421.0
2024-10-04 10:00:00,191.81,192.6,191.5,192.01,12375.0,191.81,192.6,191.5,192.01,12375.0
2024-10-04 10:30:00,191.32,192.47,191.29,192.25,11703.0,191.32,192.47,191.29,192.25,11703.0
2024-10-04 11:00:00,192.5,192.92,192.27,192.35,9661.0,192.5,192.92,192.27,192.35,9661.0
2024-10-04 11:30:00,192.34,192.7,192.34,192.47,3849.0,192.34,192.7,192.34,192.47,3849.0
2024-10-04 12:00:00,192.6,192.6,192.05,192.09,8867.0,192.6,192.6,192.05,192.09,8867.0
2024-10-04 12:30:00,192.22,192.58,192.22,192.47,3388.0,192.22,192.58,192.22,192.47,3388.0
2024-10-04 13:00:00,192.47,193.0,192.47,192.97,8977.0,192.47,193.0,192.47,192.97,8977.0
2024-10-04 13:30:00,192.86,192.86,192.31,192.43,14445.0,192.86,192.86,192.31,192.43,14445.0
2024-10-04 14:00:00,192.55,192.81,192.28,192.76,10190.0,192.55,192.81,192.28,192.76,10190.0
2024-10-04 14:30:00,192.75,193.47,192.59,193.47,4454.0,192.75,193.47,192.59,193.47,4454.0
2024-10-04 15:00:00,193.41,193.48,192.89,193.48,23604.0,193.41,193.48,192.89,193.48,23604.0
2024-10-04 15:30:00,193.47,194.17,193.09,194.11,46934.0,193.47,194.17,193.09,194.11,46934.0
2024-10-07 09:30:00,194.17,194.63,193.29,194.34,20037.0,194.17,194.63,193.29,194.34,20037.0
2024-10-07 10:00:00,194.25,194.99,194.03,194.93,10578.0,194.25,194.99,194.03,194.93,10578.0
2024-10-07 10:30:00,194.84,195.46,194.66,194.81,14300.0,194.84,195.46,194.66,194.81,14300.0
2024-10-07 11:00:00,194.81,195.48,194.74,195.44,5456.0,194.81,195.48,194.74,195.44,5456.0
2024-10-07 11:30:00,195.31,195.31,194.04,194.25,9483.0,195.31,195.31,194.04,194.25,9483.0
2024-10-07 12:00:00,194.4,194.41,194.0,194.2,5103.0,194.4,194.41,194.0,194.2,5103.0
2024-10-07 12:30:00,194.16,194.34,193.69,194.07,12888.0,194.16,194.34,193.69,194.07,12888.0
2024-10-07 13:00:00,194.02,194.2,193.9,194.09,9109.0,194.02,194.2,193.9,194.09,9109.0
2024-10-07 13:30:00,194.08,194.08,193.24,193.28,14379.0,194.08,194.08,193.24,193.28,14379.0
2024-10-07 14:00:00,193.24,193.24,192.34,192.51,14361.0,193.24,193.24,192.34,192.51,14361.0
2024-10-07 14:30:00,192.3,192.42,191.38,191.39,10294.0,192.3,192.42,191.38,191.39,10294.0
2024-10-07 15:00:00,191.38,191.79,190.84,191.62,31356.0,191.38,191.79,190.84,191.62,31356.0
2024-10-07 15:30:00,191.62,191.8,190.82,191.47,64839.0,191.62,191.8,190.82,191.47,64839.0
2024-10-08 09:30:00,192.29,194.57,192.29,194.48,28173.0,192.29,194.57,192.29,194.48,28173.0
2024-10-08 10:00:00,194.48,196.25,194.34,196.21,38845.0,194.48,196.25,194.34,196.21,38845.0
2024-10-08 10:30:00,195.96,196.49,195.8,196.4,14134.0,195.96,196.49,195.8,196.4,14134.0
2024-10-08 11:00:00,196.47,197.29,196.11,197.23,12756.0,196.47,197.29,196.11,197.23,12756.0
2024-10-08 11:30:00,197.23,197.74,196.61,197.2,16913.0,197.23,197.74,196.61,197.2,16913.0
2024-10-08 12:00:00,197.01,197.1,196.42,196.63,8246.0,197.01,197.1,196.42,196.63,8246.0
2024-10-08 12:30:00,196.64,196.8,196.42,196.48,17705.0,196.64,196.8,196.42,196.48,17705.0
2024-10-08 13:00:00,196.37,196.41,195.79,196.23,8722.0,196.37,196.41,195.79,196.23,8722.0
2024-10-08 13:30:00,196.33,196.59,196.24,196.33,6321.0,196.33,196.59,196.24,196.33,6321.0
2024-10-08 14:00:00,196.4,196.59,196.12,196.41,21611.0,196.4,196.59,196.12,196.41,21611.0
2024-10-08 14:30:00,196.6,196.88,196.47,196.67,8663.0,196.6,196.88,196.47,196.67,8663.0
2024-10-08 15:00:00,196.61,197.0,196.4,196.98,25316.0,196.61,197.0,196.4,196.98,25316.0
2024-10-08 15:30:00,196.96,197.81,196.86,197.57,66696.0,196.96,197.81,196.86,197.57,66696.0
2024-10-09 09:30:00,197.5,199.77,197.15,199.73,28619.0,197.5,199.77,197.15,199.73,28619.0
2024-10-09 10:00:00,199.72,200.53,199.42,200.38,23277.0,199.72,200.53,199.42,200.38,23277.0
2024-10-09 10:30:00,200.32,201.41,200.19,201.3,18836.0,200.32,201.41,200.19,201.3,18836.0
2024-10-09 11:00:00,201.22,202.25,201.22,202.08,27516.0,201.22,202.25,201.22,202.08,27516.0
2024-10-09 11:30:00,202.24,203.31,202.14,203.3,15661.0,202.24,203.31,202.14,203.3,15661.0
2024-10-09 12:00:00,203.23,203.44,202.55,202.66,51053.0,203.23,203.44,202.55,202.66,51053.0
2024-10-09 12:30:00,202.68,203.37,202.64,202.99,25587.0,202.68,203.37,202.64,202.99,25587.0
2024-10-09 13:00:00,202.98,203.3,202.48,203.21,20254.0,202.98,203.3,202.48,203.21,20254.0
2024-10-09 13:30:00,203.21,203.31,202.78,202.86,18063.0,203.21,203.31,202.78,202.86,18063.0
2024-10-09 14:00:00,202.96,203.13,202.28,202.51,20821.0,202.96,203.13,202.28,202.51,20821.0
2024-10-09 14:30:00,202.42,203.08,202.31,202.96,20489.0,202.42,203.08,202.31,202.96,20489.0
2024-10-09 15:00:00,202.92,203.25,202.86,203.15,25221.0,202.92,203.25,202.86,203.15,25221.0
2024-10-09 15:30:00,203.11,203.78,202.67,203.42,93379.0,203.11,203.78,202.67,203.42,93379.0
2024-10-10 09:30:00,202.04,205.37,201.68,204.78,61969.0,202.04,205.37,201.68,204.78,61969.0
2024-10-10 10:00:00,204.91,205.21,204.53,205.03,32138.0,204.91,205.21,204.53,205.03,32138.0
2024-10-10 10:30:00,205.03,205.23,204.35,204.35,32027.0,205.03,205.23,204.35,204.35,32027.0
2024-10-10 11:00:00,204.43,206.25,204.43,205.9,21567.0,204.43,206.25,204.43,205.9,21567.0
2024-10-10 11:30:00,205.84,207.32,205.52,207.32,30215.0,205.84,207.32,205.52,207.32,30215.0
2024-10-10 12:00:00,207.12,207.89,206.89,207.32,39503.0,207.12,207.89,206.89,207.32,39503.0
2024-10-10 12:30:00,207.39,208.01,207.37,207.8,16033.0,207.39,208.01,207.37,207.8,16033.0
2024-10-10 13:00:00,207.79,208.77,207.66,208.73,35592.0,207.79,208.77,207.66,208.73,35592.0
2024-10-10 13:30:00,208.73,208.94,208.43,208.94,39281.0,208.73,208.94,208.43,208.94,39281.0
2024-10-10 14:00:00,208.97,209.13,208.49,209.09,47484.0,208.97,209.13,208.49,209.09,47484.0
2024-10-10 14:30:00,209.09,209.58,208.91,209.29,28501.0,209.09,209.58,208.91,209.29,28501.0
2024-10-10 15:00:00,209.29,209.37,208.0,208.04,32904.0,209.29,209.37,208.0,208.04,32904.0
2024-10-10 15:30:00,208.09,209.64,207.87,209.01,165807.0,208.09,209.64,207.87,209.01,165807.0
2024-10-11 09:30:00,208.25,208.99,206.06,207.81,137167.0,208.25,208.99,206.06,207.81,137167.0
2024-10-11 10:00:00,207.79,208.66,207.02,208.37,85961.0,207.79,208.66,207.02,208.37,85961.0
2024-10-11 10:30:00,208.37,209.35,208.37,208.79,41098.0,208.37,209.35,208.37,208.79,41098.0
2024-10-11 11:00:00,208.67,209.88,208.67,209.31,40106.0,208.67,209.88,208.67,209.31,40106.0
2024-10-11 11:30:00,209.44,210.7,209.31,210.35,30877.0,209.44,210.7,209.31,210.35,30877.0
2024-10-11 12:00:00,210.53,210.55,209.66,209.78,9870.0,210.53,210.55,209.66,209.78,9870.0
2024-10-11 12:30:00,209.76,209.93,209.32,209.48,10009.0,209.76,209.93,209.32,209.48,10009.0
2024-10-11 13:00:00,209.36,209.38,208.55,208.61,11365.0,209.36,209.38,208.55,208.61,11365.0
2024-10-11 13:30:00,208.69,208.9,208.54,208.83,22200.0,208.69,208.9,208.54,208.83,22200.0
2024-10-11 14:00:00,208.83,209.14,208.82,209.03,11138.0,208.83,209.14,208.82,209.03,11138.0
2024-10-11 14:30:00,208.97,209.03,208.69,208.91,10019.0,208.97,209.03,208.69,208.91,10019.0
2024-10-11 15:00:00,208.84,209.23,208.7,208.82,23018.0,208.84,209.23,208.7,208.82,23018.0
2024-10-11 15:30:00,208.72,208.95,208.4,208.53,90738.0,208.72,208.95,208.4,208.53,90738.0
2024-10-14 09:30:00,209.5,209.93,208.05,208.21,36687.0,209.5,209.93,208.05,208.21,36687.0
2024-10-14 10:00:00,208.24,208.27,206.08,206.26,53976.0,208.24,208.27,206.08,206.26,53976.0
2024-10-14 10:30:00,206.14,207.29,206.14,206.25,23668.0,206.14,207.29,206.14,206.25,23668.0
2024-10-14 11:00:00,206.3,206.38,205.62,205.96,15818.0,206.3,206.38,205.62,205.96,15818.0
2024-10-14 11:30:00,205.99,206.25,205.15,205.78,10793.0,205.99,206.25,205.15,205.78,10793.0
2024-10-14 12:00:00,205.78,206.52,205.35,206.52,20777.0,205.78,206.52,205.35,206.52,20777.0
2024-10-14 12:30:00,206.57,207.27,206.56,207.16,14944.0,206.57,207.27,206.56,207.16,14944.0
2024-10-14 13:00:00,207.16,207.48,206.95,207.43,13745.0,207.16,207.48,206.95,207.43,13745.0
2024-10-14 13:30:00,207.37,207.83,207.32,207.73,17677.0,207.37,207.83,207.32,207.73,17677.0
2024-10-14 14:00:00,207.73,208.1,207.49,207.81,24291.0,207.73,208.1,207.49,207.81,24291.0
2024-10-14 14:30:00,207.78,208.18,207.78,208.01,22154.0,207.78,208.18,207.78,208.01,22154.0
2024-10-14 15:00:00,208.01,208.39,207.9,208.05,24500.0,208.01,208.39,207.9,208.05,24500.0
2024-10-14 15:30:00,207.94,208.49,207.7,207.94,66707.0,207.94,208.49,207.7,207.94,66707.0
2024-10-15 09:30:00,208.84,210.0,207.35,210.0,75146.0,208.84,210.0,207.35,210.0,75146.0
2024-10-15 10:00:00,209.79,210.39,209.36,209.91,33633.0,209.79,210.39,209.36,209.91,33633.0
2024-10-15 10:30:00,209.82,210.06,208.8,208.8,53688.0,209.82,210.06,208.8,208.8,53688.0
2024-10-15 11:00:00,209.18,209.18,208.09,208.37,15505.0,209.18,209.18,208.09,208.37,15505.0
2024-10-15 11:30:00,208.52,209.07,208.4,208.97,15248.0,208.52,209.07,208.4,208.97,15248.0
2024-10-15 12:00:00,208.97,209.59,208.92,209.16,14713.0,208.97,209.59,208.92,209.16,14713.0
2024-10-15 12:30:00,209.12,209.19,208.99,209.12,8641.0,209.12,209.19,208.99,209.12,8641.0
2024-10-15 13:00:00,209.07,209.45,208.85,208.99,16778.0,209.07,209.45,208.85,208.99,16778.0
2024-10-15 13:30:00,209.03,209.3,208.59,208.59,8386.0,209.03,209.3,208.59,208.59,8386.0
2024-10-15 14:00:00,208.59,208.71,208.3,208.31,15372.0,208.59,208.71,208.3,208.31,15372.0
2024-10-15 14:30:00,208.33,208.38,206.86,207.11,28087.0,208.33,208.38,206.86,207.11,28087.0
2024-10-15 15:00:00,207.12,207.42,206.79,207.19,26559.0,207.12,207.42,206.79,207.19,26559.0
2024-10-15 15:30:00,207.19,208.05,206.69,207.89,55490.0,207.19,208.05,206.69,207.89,55490.0
2024-10-16 09:30:00,205.89,208.0,205.06,207.38,95032.0,205.89,208.0,205.06,207.38,95032.0
2024-10-16 10:00:00,207.06,207.91,207.03,207.83,45835.0,207.06,207.91,207.03,207.83,45835.0
2024-10-16 10:30:00,207.83,208.74,207.56,207.91,82803.0,207.83,208.74,207.56,207.91,82803.0
2024-10-16 11:00:00,208.07,208.13,206.9,207.08,44792.0,208.07,208.13,206.9,207.08,44792.0
2024-10-16 11:30:00,207.12,207.26,206.57,206.63,10348.0,207.12,207.26,206.57,206.63,10348.0
2024-10-16 12:00:00,206.59,206.75,206.15,206.26,8454.0,206.59,206.75,206.15,206.26,8454.0
2024-10-16 12:30:00,206.36,207.11,206.26,206.63,18557.0,206.36,207.11,206.26,206.63,18557.0
2024-10-16 13:00:00,206.75,206.75,205.93,205.99,5372.0,206.75,206.75,205.93,205.99,5372.0
2024-10-16 13:30:00,205.91,206.1,205.63,206.0,13985.0,205.91,206.1,205.63,206.0,13985.0
2024-10-16 14:00:00,206.03,206.32,205.92,206.28,21603.0,206.03,206.32,205.92,206.28,21603.0
2024-10-16 14:30:00,206.29,206.29,205.76,205.8,29977.0,206.29,206.29,205.76,205.8,29977.0
2024-10-16 15:00:00,205.84,206.0,205.25,205.66,79846.0,205.84,206.0,205.25,205.66,79846.0
2024-10-16 15:30:00,205.58,206.74,205.51,205.88,90516.0,205.58,206.74,205.51,205.88,90516.0
2024-10-17 09:30:00,207.78,207.78,205.33,207.33,60206.0,207.78,207.78,205.33,207.33,60206.0
2024-10-17 10:00:00,207.51,207.9,207.02,207.55,35001.0,207.51,207.9,207.02,207.55,35001.0
2024-10-17 10:30:00,207.52,207.66,206.93,207.1,33593.0,207.52,207.66,206.93,207.1,33593.0
2024-10-17 11:00:00,207.1,208.46,207.09,208.4,41010.0,207.1,208.46,207.09,208.4,41010.0
2024-10-17 11:30:00,208.4,209.1,208.26,208.31,26631.0,208.4,209.1,208.26,208.31,26631.0
2024-10-17 12:00:00,208.3,208.33,207.85,208.0,15178.0,208.3,208.33,207.85,208.0,15178.0
2024-10-17 12:30:00,208.0,208.18,207.85,207.98,14193.0,208.0,208.18,207.85,207.98,14193.0
2024-10-17 13:00:00,207.98,207.98,207.21,207.26,13715.0,207.98,207.98,207.21,207.26,13715.0
2024-10-17 13:30:00,207.37,207.88,207.19,207.71,34605.0,207.37,207.88,207.19,207.71,34605.0
2024-10-17 14:00:00,207.64,207.76,207.13,207.4,14227.0,207.64,207.76,207.13,207.4,14227.0
2024-10-17 14:30:00,207.15,207.4,206.81,207.0,29724.0,207.15,207.4,206.81,207.0,29724.0
2024-10-17 15:00:00,207.0,207.06,206.49,206.71,25525.0,207.0,207.06,206.49,206.71,25525.0
2024-10-17 15:30:00,206.7,207.56,206.36,207.4,100552.0,206.7,207.56,206.36,207.4,100552.0
2024-10-18 09:30:00,206.87,207.63,205.43,206.2,28909.0,206.87,207.63,205.43,206.2,28909.0
2024-10-18 10:00:00,205.97,206.93,205.66,206.83,26900.0,205.97,206.93,205.66,206.83,26900.0
2024-10-18 10:30:00,206.83,207.39,205.83,206.89,29808.0,206.83,207.39,205.83,206.89,29808.0
2024-10-18 11:00:00,206.86,206.91,206.16,206.38,26078.0,206.86,206.91,206.16,206.38,26078.0
2024-10-18 11:30:00,206.45,206.48,205.82,206.21,19521.0,206.45,206.48,205.82,206.21,19521.0
2024-10-18 12:00:00,206.38,206.62,205.86,206.46,13013.0,206.38,206.62,205.86,206.46,13013.0
2024-10-18 12:30:00,206.54,206.54,206.18,206.45,13973.0,206.54,206.54,206.18,206.45,13973.0
2024-10-18 13:00:00,206.45,206.77,206.43,206.6,14256.0,206.45,206.77,206.43,206.6,14256.0
2024-10-18 13:30:00,206.64,206.73,205.91,206.06,16744.0,206.64,206.73,205.91,206.06,16744.0
2024-10-18 14:00:00,206.14,206.21,205.55,205.68,13243.0,206.14,206.21,205.55,205.68,13243.0
2024-10-18 14:30:00,205.67,206.16,205.46,205.88,18448.0,205.67,206.16,205.46,205.88,18448.0
2024-10-18 15:00:00,205.87,205.88,205.5,205.62,29400.0,205.87,205.88,205.5,205.62,29400.0
2024-10-18 15:30:00,205.63,206.34,205.04,206.34,107630.0,205.63,206.34,205.04,206.34,107630.0
2024-10-21 09:30:00,205.21,206.71,204.61,204.65,33323.0,205.21,206.71,204.61,204.65,33323.0
2024-10-21 10:00:00,204.18,206.22,204.18,204.97,36884.0,204.18,206.22,204.18,204.97,36884.0
2024-10-21 10:30:00,204.86,204.87,204.09,204.49,19121.0,204.86,204.87,204.09,204.49,19121.0
2024-10-21 11:00:00,204.49,204.49,203.44,203.46,13174.0,204.49,204.49,203.44,203.46,13174.0
2024-10-21 11:30:00,203.44,205.48,203.34,205.48,20805.0,203.44,205.48,203.34,205.48,20805.0
2024-10-21 12:00:00,205.44,205.55,205.0,205.01,15946.0,205.44,205.55,205.0,205.01,15946.0
2024-10-21 12:30:00,205.01,205.82,204.86,205.81,15586.0,205.01,205.82,204.86,205.81,15586.0
2024-10-21 13:00:00,205.68,205.82,205.64,205.75,10165.0,205.68,205.82,205.64,205.75,10165.0
2024-10-21 13:30:00,205.82,206.24,205.79,206.11,14341.0,205.82,206.24,205.79,206.11,14341.0
2024-10-21 14:00:00,206.11,206.12,204.87,205.0,31025.0,206.11,206.12,204.87,205.0,31025.0
2024-10-21 14:30:00,205.0,205.3,204.94,205.08,22026.0,205.0,205.3,204.94,205.08,22026.0
2024-10-21 15:00:00,205.06,205.59,205.01,205.28,37075.0,205.06,205.59,205.01,205.28,37075.0
2024-10-21 15:30:00,205.27,205.56,204.97,205.19,134896.0,205.27,205.56,204.97,205.19,134896.0
2024-10-22 09:30:00,205.2,206.36,204.3,206.0,96409.0,205.2,206.36,204.3,206.0,96409.0
2024-10-22 10:00:00,205.84,206.07,205.44,205.93,70082.0,205.84,206.07,205.44,205.93,70082.0
2024-10-22 10:30:00,205.94,206.06,205.65,205.93,25861.0,205.94,206.06,205.65,205.93,25861.0
2024-10-22 11:00:00,205.83,206.44,205.75,206.26,66640.0,205.83,206.44,205.75,206.26,66640.0
2024-10-22 11:30:00,206.27,206.63,206.21,206.36,68033.0,206.27,206.63,206.21,206.36,68033.0
2024-10-22 12:00:00,206.4,206.68,206.27,206.52,36096.0,206.4,206.68,206.27,206.52,36096.0
2024-10-22 12:30:00,206.55,207.36,206.54,207.15,21578.0,206.55,207.36,206.54,207.15,21578.0
2024-10-22 13:00:00,207.22,207.33,207.05,207.32,14348.0,207.22,207.33,207.05,207.32,14348.0
2024-10-22 13:30:00,207.28,207.95,207.28,207.94,20710.0,207.28,207.95,207.28,207.94,20710.0
2024-10-22 14:00:00,207.88,208.18,207.82,208.06,29104.0,207.88,208.18,207.82,208.06,29104.0
2024-10-22 14:30:00,208.11,208.14,207.61,207.85,31919.0,208.11,208.14,207.61,207.85,31919.0
2024-10-22 15:00:00,207.83,208.03,207.53,207.58,29716.0,207.83,208.03,207.53,207.58,29716.0
2024-10-22 15:30:00,207.69,207.76,206.7,207.43,108700.0,207.69,207.76,206.7,207.43,108700.0
2024-10-23 09:30:00,207.29,208.4,206.23,206.68,17328.0,207.29,208.4,206.23,206.68,17328.0
2024-10-23 10:00:00,206.7,207.13,205.35,205.95,24213.0,206.7,207.13,205.35,205.95,24213.0
2024-10-23 10:30:00,205.96,206.84,205.96,206.81,9185.0,205.96,206.84,205.96,206.81,9185.0
2024-10-23 11:00:00,206.9,206.9,206.18,206.74,28330.0,206.9,206.9,206.18,206.74,28330.0
2024-10-23 11:30:00,206.64,207.62,206.58,207.62,11619.0,206.64,207.62,206.58,207.62,11619.0
2024-10-23 12:00:00,207.65,207.67,207.19,207.19,10154.0,207.65,207.67,207.19,207.19,10154.0
2024-10-23 12:30:00,207.18,207.43,207.04,207.22,6436.0,207.18,207.43,207.04,207.22,6436.0
2024-10-23 13:00:00,207.21,207.21,206.24,206.81,11553.0,207.21,207.21,206.24,206.81,11553.0
2024-10-23 13:30:00,206.72,207.1,206.36,206.39,11298.0,206.72,207.1,206.36,206.39,11298.0
2024-10-23 14:00:00,206.37,206.68,206.0,206.29,18080.0,206.37,206.68,206.0,206.29,18080.0
2024-10-23 14:30:00,206.37,206.79,206.27,206.59,8908.0,206.37,206.79,206.27,206.59,8908.0
2024-10-23 15:00:00,206.49,206.75,205.87,205.89,22439.0,206.49,206.75,205.87,205.89,22439.0
2024-10-23 15:30:00,205.94,206.06,205.18,205.43,52678.0,205.94,206.06,205.18,205.43,52678.0
2024-10-24 09:30:00,205.61,207.02,205.2,206.47,15414.0,205.61,207.02,205.2,206.47,15414.0
2024-10-24 10:00:00,206.7,207.28,206.6,206.9,9557.0,206.7,207.28,206.6,206.9,9557.0
2024-10-24 10:30:00,206.9,207.16,205.83,205.96,9047.0,206.9,207.16,205.83,205.96,9047.0
2024-10-24 11:00:00,206.13,206.66,205.95,206.17,16437.0,206.13,206.66,205.95,206.17,16437.0
2024-10-24 11:30:00,206.05,206.15,205.4,205.77,13760.0,206.05,206.15,205.4,205.77,13760.0
2024-10-24 12:00:00,206.01,206.2,205.31,205.78,33121.0,206.01,206.2,205.31,205.78,33121.0
2024-10-24 12:30:00,205.95,206.13,205.9,205.98,4438.0,205.95,206.13,205.9,205.98,4438.0
2024-10-24 13:00:00,206.1,206.62,205.97,206.52,10927.0,206.1,206.62,205.97,206.52,10927.0
2024-10-24 13:30:00,206.39,206.69,206.37,206.59,6425.0,206.39,206.69,206.37,206.59,6425.0
2024-10-24 14:00:00,206.58,206.7,206.19,206.45,24661.0,206.58,206.7,206.19,206.45,24661.0
2024-10-24 14:30:00,206.32,206.42,205.62,205.77,11343.0,206.32,206.42,205.62,205.77,11343.0
2024-10-24 15:00:00,205.75,205.78,205.32,205.51,19262.0,205.75,205.78,205.32,205.51,19262.0
2024-10-24 15:30:00,205.56,205.85,205.28,205.47,53399.0,205.56,205.85,205.28,205.47,53399.0
2024-10-25 09:30:00,205.63,207.76,205.63,207.61,10838.0,205.63,207.76,205.63,207.61,10838.0
2024-10-25 10:00:00,207.61,208.48,207.23,208.48,53256.0,207.61,208.48,207.23,208.48,53256.0
2024-10-25 10:30:00,208.36,208.49,207.57,207.57,16425.0,208.36,208.49,207.57,207.57,16425.0
2024-10-25 11:00:00,207.68,207.69,207.2,207.49,16324.0,207.68,207.69,207.2,207.49,16324.0
2024-10-25 11:30:00,207.41,207.52,207.17,207.3,11774.0,207.41,207.52,207.17,207.3,11774.0
2024-10-25 12:00:00,207.39,207.82,207.2,207.43,9097.0,207.39,207.82,207.2,207.43,9097.0
2024-10-25 12:30:00,207.47,207.6,207.15,207.54,17123.0,207.47,207.6,207.15,207.54,17123.0
2024-10-25 13:00:00,207.38,207.38,206.41,206.59,15749.0,207.38,207.38,206.41,206.59,15749.0
2024-10-25 13:30:00,206.4,206.59,206.03,206.59,18432.0,206.4,206.59,206.03,206.59,18432.0
2024-10-25 14:00:00,206.6,206.87,206.18,206.8,16093.0,206.6,206.87,206.18,206.8,16093.0
2024-10-25 14:30:00,206.77,206.8,206.17,206.3,14761.0,206.77,206.8,206.17,206.3,14761.0
2024-10-25 15:00:00,206.21,206.25,205.73,206.06,14341.0,206.21,206.25,205.73,206.06,14341.0
2024-10-25 15:30:00,206.05,207.36,205.98,207.36,73575.0,206.05,207.36,205.98,207.36,73575.0
2024-10-28 09:30:00,207.97,208.31,206.87,208.05,42128.0,207.97,208.31,206.87,208.05,42128.0
2024-10-28 10:00:00,208.05,208.72,207.43,208.09,35930.0,208.05,208.72,207.43,208.09,35930.0
2024-10-28 10:30:00,208.14,208.73,207.84,208.5,20998.0,208.14,208.73,207.84,208.5,20998.0
2024-10-28 11:00:00,208.5,208.82,208.04,208.46,28215.0,208.5,208.82,208.04,208.46,28215.0
2024-10-28 11:30:00,208.46,208.85,208.27,208.8,46600.0,208.46,208.85,208.27,208.8,46600.0
2024-10-28 12:00:00,208.81,209.14,208.19,208.33,24982.0,208.81,209.14,208.19,208.33,24982.0
2024-10-28 12:30:00,208.4,208.4,207.07,207.84,35638.0,208.4,208.4,207.07,207.84,35638.0
2024-10-28 13:00:00,208.0,208.17,207.66,207.94,44358.0,208.0,208.17,207.66,207.94,44358.0
2024-10-28 13:30:00,208.02,208.51,207.88,208.29,24287.0,208.02,208.51,207.88,208.29,24287.0
2024-10-28 14:00:00,208.3,208.47,207.79,208.47,35009.0,208.3,208.47,207.79,208.47,35009.0
2024-10-28 14:30:00,208.47,208.7,208.14,208.53,45255.0,208.47,208.7,208.14,208.53,45255.0
2024-10-28 15:00:00,208.49,208.57,207.93,208.2,75066.0,208.49,208.57,207.93,208.2,75066.0
2024-10-28 15:30:00,208.15,208.58,207.83,208.12,121256.0,208.15,208.58,207.83,208.12,121256.0
2024-10-29 09:30:00,189.0,189.0,175.01,177.85,543844.0,189.0,189.0,175.01,177.85,543844.0
2024-10-29 10:00:00,177.9,180.9,176.81,179.58,187321.0,177.9,180.9,176.81,179.58,187321.0
2024-10-29 10:30:00,179.69,180.52,176.96,177.17,171146.0,179.69,180.52,176.96,177.17,171146.0
2024-10-29 11:00:00,177.17,177.98,176.56,177.98,131550.0,177.17,177.98,176.56,177.98,131550.0
2024-10-29 11:30:00,177.81,179.47,177.21,179.04,127647.0,177.81,179.47,177.21,179.04,127647.0
2024-10-29 12:00:00,179.03,181.1,178.97,181.1,168505.0,179.03,181.1,178.97,181.1,168505.0
2024-10-29 12:30:00,181.18,182.73,180.83,182.66,121441.0,181.18,182.73,180.83,182.66,121441.0
2024-10-29 13:00:00,182.59,182.69,180.8,180.84,96541.0,182.59,182.69,180.8,180.84,96541.0
2024-10-29 13:30:00,180.93,182.0,180.62,181.16,76377.0,180.93,182.0,180.62,181.16,76377.0
2024-10-29 14:00:00,181.23,181.43,180.31,181.22,86183.0,181.23,181.43,180.31,181.22,86183.0
2024-10-29 14:30:00,181.22,181.33,179.0,179.16,136357.0,181.22,181.33,179.0,179.16,136357.0
2024-10-29 15:00:00,179.16,180.25,178.61,179.89,120189.0,179.16,180.25,178.61,179.89,120189.0
2024-10-29 15:30:00,179.87,179.93,177.64,177.82,427274.0,179.87,179.93,177.64,177.82,427274.0
2024-10-30 09:30:00,175.05,176.09,172.45,175.88,89917.0,175.05,176.09,172.45,175.88,89917.0
2024-10-30 10:00:00,175.88,175.91,174.43,174.7,70182.0,175.88,175.91,174.43,174.7,70182.0
2024-10-30 10:30:00,174.71,175.8,174.63,175.58,63419.0,174.71,175.8,174.63,175.58,63419.0
2024-10-30 11:00:00,175.58,175.99,174.44,175.75,92850.0,175.58,175.99,174.44,175.75,92850.0
2024-10-30 11:30:00,175.89,176.29,175.56,175.71,38800.0,175.89,176.29,175.56,175.71,38800.0
2024-10-30 12:00:00,175.78,177.06,175.72,176.15,44463.0,175.78,177.06,175.72,176.15,44463.0
2024-10-30 12:30:00,176.16,176.25,175.79,175.8,32295.0,176.16,176.25,175.79,175.8,32295.0
2024-10-30 13:00:00,175.8,175.9,175.15,175.17,30367.0,175.8,175.9,175.15,175.17,30367.0
2024-10-30 13:30:00,175.17,175.48,175.0,175.37,23793.0,175.17,175.48,175.0,175.37,23793.0
2024-10-30 14:00:00,175.45,175.65,175.12,175.18,32684.0,175.45,175.65,175.12,175.18,32684.0
2024-10-30 14:30:00,175.18,175.67,175.04,175.19,39777.0,175.18,175.67,175.04,175.19,39777.0
2024-10-30 15:00:00,175.11,175.8,174.97,175.64,47978.0,175.11,175.8,174.97,175.64,47978.0
2024-10-30 15:30:00,175.7,176.2,173.7,173.84,190243.0,175.7,176.2,173.7,173.84,190243.0
2024-10-31 09:30:00,174.85,175.62,173.27,173.91,30012.0,174.85,175.62,173.27,173.91,30012.0
2024-10-31 10:00:00,173.87,174.43,172.14,172.72,24601.0,173.87,174.43,172.14,172.72,24601.0
2024-10-31 10:30:00,172.55,173.55,172.43,173.22,23672.0,172.55,173.55,172.43,173.22,23672.0
2024-10-31 11:00:00,173.17,173.58,172.4,173.02,38263.0,173.17,173.58,172.4,173.02,38263.0
2024-10-31 11:30:00,172.96,173.49,172.51,172.98,29907.0,172.96,173.49,172.51,172.98,29907.0
2024-10-31 12:00:00,173.03,173.64,172.8,173.53,33126.0,173.03,173.64,172.8,173.53,33126.0
2024-10-31 12:30:00,173.53,174.27,173.27,173.92,33959.0,173.53,174.27,173.27,173.92,33959.0
2024-10-31 13:00:00,173.99,174.38,173.78,173.85,30340.0,173.99,174.38,173.78,173.85,30340.0
2024-10-31 13:30:00,173.92,174.01,173.33,173.51,21484.0,173.92,174.01,173.33,173.51,21484.0
2024-10-31 14:00:00,173.42,173.8,173.39,173.66,20870.0,173.42,173.8,173.39,173.66,20870.0
2024-10-31 14:30:00,173.79,174.19,173.59,174.02,52047.0,173.79,174.19,173.59,174.02,52047.0
2024-10-31 15:00:00,174.1,174.78,173.9,174.54,40552.0,174.1,174.78,173.9,174.54,40552.0
2024-10-31 15:30:00,174.54,174.65,173.14,173.33,112730.0,174.54,174.65,173.14,173.33,112730.0
2024-11-01 09:30:00,173.19,174.39,172.4,172.97,28123.0,173.19,174.39,172.4,172.97,28123.0
2024-11-01 10:00:00,172.88,173.64,172.54,173.56,22086.0,172.88,173.64,172.54,173.56,22086.0
2024-11-01 10:30:00,173.55,173.69,172.72,173.45,13711.0,173.55,173.69,172.72,173.45,13711.0
2024-11-01 11:00:00,173.39,173.75,172.8,172.84,14161.0,173.39,173.75,172.8,172.84,14161.0
2024-11-01 11:30:00,172.8,173.1,172.11,172.25,19961.0,172.8,173.1,172.11,172.25,19961.0
2024-11-01 12:00:00,172.22,172.44,171.88,172.1,19279.0,172.22,172.44,171.88,172.1,19279.0
2024-11-01 12:30:00,172.06,172.24,171.21,171.34,26072.0,172.06,172.24,171.21,171.34,26072.0
2024-11-01 13:00:00,171.27,172.0,171.01,171.9,52556.0,171.27,172.0,171.01,171.9,52556.0
2024-11-01 13:30:00,171.91,171.91,171.0,171.33,20723.0,171.91,171.91,171.0,171.33,20723.0
2024-11-01 14:00:00,171.39,171.39,170.7,170.7,11442.0,171.39,171.39,170.7,170.7,11442.0
2024-11-01 14:30:00,170.68,171.35,170.68,170.75,21457.0,170.68,171.35,170.68,170.75,21457.0
2024-11-01 15:00:00,170.83,171.15,170.45,170.64,54316.0,170.83,171.15,170.45,170.64,54316.0
2024-11-01 15:30:00,170.64,171.4,170.41,170.53,180366.0,170.64,171.4,170.41,170.53,180366.0
2024-11-04 09:30:00,170.0,170.63,169.51,169.54,42456.0,170.0,170.63,169.51,169.54,42456.0
2024-11-04 10:00:00,169.98,171.44,169.74,170.53,26067.0,169.98,171.44,169.74,170.53,26067.0
2024-11-04 10:30:00,170.67,171.48,170.22,171.45,27851.0,170.67,171.48,170.22,171.45,27851.0
2024-11-04 11:00:00,171.38,171.5,170.57,170.57,10394.0,171.38,171.5,170.57,170.57,10394.0
2024-11-04 11:30:00,170.81,170.81,169.65,169.96,17200.0,170.81,170.81,169.65,169.96,17200.0
2024-11-04 12:00:00,169.86,169.97,169.18,169.86,34462.0,169.86,169.97,169.18,169.86,34462.0
2024-11-04 12:30:00,169.86,170.1,169.56,169.56,13381.0,169.86,170.1,169.56,169.56,13381.0
2024-11-04 13:00:00,169.77,169.77,169.01,169.37,21419.0,169.77,169.77,169.01,169.37,21419.0
2024-11-04 13:30:00,169.46,170.38,169.46,170.18,14739.0,169.46,170.38,169.46,170.18,14739.0
2024-11-04 14:00:00,170.22,170.31,169.75,169.75,18825.0,170.22,170.31,169.75,169.75,18825.0
2024-11-04 14:30:00,169.77,170.35,169.76,170.16,27086.0,169.77,170.35,169.76,170.16,27086.0
2024-11-04 15:00:00,170.31,170.33,169.8,169.88,24066.0,170.31,170.33,169.8,169.88,24066.0
2024-11-04 15:30:00,169.85,170.55,169.78,170.13,168816.0,169.85,170.55,169.78,170.13,168816.0
2024-11-05 09:30:00,170.36,171.82,169.56,170.31,28477.0,170.36,171.82,169.56,170.31,28477.0
2024-11-05 10:00:00,170.35,170.44,169.59,170.38,31666.0,170.35,170.44,169.59,170.38,31666.0
2024-11-05 10:30:00,170.07,170.7,169.94,170.53,22507.0,170.07,170.7,169.94,170.53,22507.0
2024-11-05 11:00:00,170.45,171.6,170.35,171.27,23472.0,170.45,171.6,170.35,171.27,23472.0
2024-11-05 11:30:00,171.27,171.51,170.61,170.86,23827.0,171.27,171.51,170.61,170.86,23827.0
2024-11-05 12:00:00,170.89,171.53,170.81,171.53,56289.0,170.89,171.53,170.81,171.53,56289.0
2024-11-05 12:30:00,171.53,171.84,171.43,171.47,31551.0,171.53,171.84,171.43,171.47,31551.0
2024-11-05 13:00:00,171.46,172.0,171.37,171.67,37481.0,171.46,172.0,171.37,171.67,37481.0
2024-11-05 13:30:00,171.87,172.67,171.77,172.58,31056.0,171.87,172.67,171.77,172.58,31056.0
2024-11-05 14:00:00,172.47,172.65,171.63,171.69,21628.0,172.47,172.65,171.63,171.69,21628.0
2024-11-05 14:30:00,171.69,171.87,171.03,171.06,22631.0,171.69,171.87,171.03,171.06,22631.0
2024-11-05 15:00:00,171.0,171.58,170.99,171.49,27260.0,171.0,171.58,170.99,171.49,27260.0
2024-11-05 15:30:00,171.48,171.86,170.71,171.08,129653.0,171.48,171.86,170.71,171.08,129653.0
2024-11-06 09:30:00,174.34,174.57,170.77,171.28,40592.0,174.34,174.57,170.77,171.28,40592.0
2024-11-06 10:00:00,171.28,172.95,171.28,172.77,32849.0,171.28,172.95,171.28,172.77,32849.0
2024-11-06 10:30:00,172.77,173.24,171.86,173.02,48571.0,172.77,173.24,171.86,173.02,48571.0
2024-11-06 11:00:00,173.02,173.75,172.47,173.31,32599.0,173.02,173.75,172.47,173.31,32599.0
2024-11-06 11:30:00,173.43,173.95,172.41,172.47,27234.0,173.43,173.95,172.41,172.47,27234.0
2024-11-06 12:00:00,172.3,172.56,172.17,172.46,12407.0,172.3,172.56,172.17,172.46,12407.0
2024-11-06 12:30:00,172.39,173.12,172.36,173.1,26984.0,172.39,173.12,172.36,173.1,26984.0
2024-11-06 13:00:00,172.97,172.97,171.89,172.95,41488.0,172.97,172.97,171.89,172.95,41488.0
2024-11-06 13:30:00,172.95,173.23,172.82,173.18,15630.0,172.95,173.23,172.82,173.18,15630.0
2024-11-06 14:00:00,173.18,173.51,172.79,173.3,32196.0,173.18,173.51,172.79,173.3,32196.0
2024-11-06 14:30:00,173.3,174.12,173.14,173.7,27103.0,173.3,174.12,173.14,173.7,27103.0
2024-11-06 15:00:00,173.62,174.44,173.58,174.44,26429.0,173.62,174.44,173.58,174.44,26429.0
2024-11-06 15:30:00,174.48,174.55,173.4,174.13,162652.0,174.48,174.55,173.4,174.13,162652.0
2024-11-07 09:30:00,174.33,176.06,174.17,174.49,24341.0,174.33,176.06,174.17,174.49,24341.0
2024-11-07 10:00:00,174.5,174.72,173.81,174.46,15166.0,174.5,174.72,173.81,174.46,15166.0
2024-11-07 10:30:00,174.53,174.84,173.79,174.39,44439.0,174.53,174.84,173.79,174.39,44439.0
2024-11-07 11:00:00,174.56,175.46,174.19,175.26,28186.0,174.56,175.46,174.19,175.26,28186.0
2024-11-07 11:30:00,175.32,176.39,175.16,176.39,33846.0,175.32,176.39,175.16,176.39,33846.0
2024-11-07 12:00:00,176.39,177.07,176.33,177.02,36846.0,176.39,177.07,176.33,177.02,36846.0
2024-11-07 12:30:00,177.09,177.18,176.29,176.39,21792.0,177.09,177.18,176.29,176.39,21792.0
2024-11-07 13:00:00,176.36,176.9,176.3,176.56,19863.0,176.36,176.9,176.3,176.56,19863.0
2024-11-07 13:30:00,176.59,176.65,175.94,176.06,29470.0,176.59,176.65,175.94,176.06,29470.0
2024-11-07 14:00:00,175.92,176.46,175.5,176.2,31058.0,175.92,176.46,175.5,176.2,31058.0
2024-11-07 14:30:00,176.2,177.38,176.2,177.38,23851.0,176.2,177.38,176.2,177.38,23851.0
2024-11-07 15:00:00,177.34,177.39,176.94,177.0,30621.0,177.34,177.39,176.94,177.0,30621.0
2024-11-07 15:30:00,176.96,177.04,176.12,176.9,101112.0,176.96,177.04,176.12,176.9,101112.0
2024-11-08 09:30:00,176.61,178.22,176.1,176.61,37398.0,176.61,178.22,176.1,176.61,37398.0
2024-11-08 10:00:00,176.43,177.15,176.18,176.34,16645.0,176.43,177.15,176.18,176.34,16645.0
2024-11-08 10:30:00,176.41,176.45,175.66,176.19,21673.0,176.41,176.45,175.66,176.19,21673.0
2024-11-08 11:00:00,176.14,176.99,176.07,176.84,19190.0,176.14,176.99,176.07,176.84,19190.0
2024-11-08 11:30:00,176.8,177.14,176.5,176.5,13440.0,176.8,177.14,176.5,176.5,13440.0
2024-11-08 12:00:00,176.44,176.87,176.03,176.03,18030.0,176.44,176.87,176.03,176.03,18030.0
2024-11-08 12:30:00,176.14,176.44,175.8,176.12,14020.0,176.14,176.44,175.8,176.12,14020.0
2024-11-08 13:00:00,176.13,176.61,176.13,176.22,12850.0,176.13,176.61,176.13,176.22,12850.0
2024-11-08 13:30:00,176.15,176.4,175.78,175.85,18922.0,176.15,176.4,175.78,175.85,18922.0
2024-11-08 14:00:00,175.85,176.54,175.84,176.23,16625.0,175.85,176.54,175.84,176.23,16625.0
2024-11-08 14:30:00,176.23,176.61,176.23,176.54,18301.0,176.23,176.61,176.23,176.54,18301.0
2024-11-08 15:00:00,176.47,176.57,175.9,176.05,33256.0,176.47,176.57,175.9,176.05,33256.0
2024-11-08 15:30:00,176.06,176.2,175.58,176.15,88675.0,176.06,176.2,175.58,176.15,88675.0
2024-11-11 09:30:00,176.46,177.05,175.66,176.22,24909.0,176.46,177.05,175.66,176.22,24909.0
2024-11-11 10:00:00,176.09,176.82,175.28,176.47,28906.0,176.09,176.82,175.28,176.47,28906.0
2024-11-11 10:30:00,176.31,176.78,175.74,175.9,31458.0,176.31,176.78,175.74,175.9,31458.0
2024-11-11 11:00:00,175.77,176.65,175.69,176.65,28668.0,175.77,176.65,175.69,176.65,28668.0
2024-11-11 11:30:00,176.57,177.51,176.49,177.31,32438.0,176.57,177.51,176.49,177.31,32438.0
2024-11-11 12:00:00,177.4,177.4,176.69,176.78,17212.0,177.4,177.4,176.69,176.78,17212.0
2024-11-11 12:30:00,176.84,177.05,176.61,176.89,23989.0,176.84,177.05,176.61,176.89,23989.0
2024-11-11 13:00:00,176.89,177.01,176.7,177.01,18144.0,176.89,177.01,176.7,177.01,18144.0
2024-11-11 13:30:00,176.93,177.97,176.92,177.75,31680.0,176.93,177.97,176.92,177.75,31680.0
2024-11-11 14:00:00,177.59,177.81,177.42,177.5,29170.0,177.59,177.81,177.42,177.5,29170.0
2024-11-11 14:30:00,177.5,177.86,177.4,177.66,30345.0,177.5,177.86,177.4,177.66,30345.0
2024-11-11 15:00:00,177.68,178.26,177.48,178.24,39232.0,177.68,178.26,177.48,178.24,39232.0
2024-11-11 15:30:00,178.2,178.6,177.8,178.23,123140.0,178.2,178.6,177.8,178.23,123140.0
2024-11-12 09:30:00,177.25,178.19,176.59,177.08,18116.0,177.25,178.19,176.59,177.08,18116.0
2024-11-12 10:00:00,176.83,177.01,175.46,175.46,20287.0,176.83,177.01,175.46,175.46,20287.0
2024-11-12 10:30:00,175.63,175.74,174.94,175.04,32409.0,175.63,175.74,174.94,175.04,32409.0
2024-11-12 11:00:00,175.25,175.71,175.0,175.62,20529.0,175.25,175.71,175.0,175.62,20529.0
2024-11-12 11:30:00,175.7,176.29,175.64,176.2,12697.0,175.7,176.29,175.64,176.2,12697.0
2024-11-12 12:00:00,176.16,176.6,176.07,176.47,7784.0,176.16,176.6,176.07,176.47,7784.0
2024-11-12 12:30:00,176.32,176.69,176.15,176.2,13330.0,176.32,176.69,176.15,176.2,13330.0
2024-11-12 13:00:00,176.19,176.84,176.19,176.69,9880.0,176.19,176.84,176.19,176.69,9880.0
2024-11-12 13:30:00,176.83,177.19,176.81,177.19,13609.0,176.83,177.19,176.81,177.19,13609.0
2024-11-12 14:00:00,177.12,178.33,177.12,178.3,31512.0,177.12,178.33,177.12,178.3,31512.0
2024-11-12 14:30:00,178.31,178.34,178.16,178.21,34238.0,178.31,178.34,178.16,178.21,34238.0
2024-11-12 15:00:00,178.11,178.12,177.31,177.38,41639.0,178.11,178.12,177.31,177.38,41639.0
2024-11-12 15:30:00,177.39,178.32,177.38,177.99,104019.0,177.39,178.32,177.38,177.99,104019.0
2024-11-13 09:30:00,177.81,177.81,175.9,176.84,38521.0,177.81,177.81,175.9,176.84,38521.0
2024-11-13 10:00:00,176.84,178.84,176.81,178.22,35196.0,176.84,178.84,176.81,178.22,35196.0
2024-11-13 10:30:00,178.28,178.62,178.09,178.5,27716.0,178.28,178.62,178.09,178.5,27716.0
2024-11-13 11:00:00,178.65,179.33,178.49,179.17,21910.0,178.65,179.33,178.49,179.17,21910.0
2024-11-13 11:30:00,179.14,179.87,179.04,179.64,19243.0,179.14,179.87,179.04,179.64,19243.0
2024-11-13 12:00:00,179.56,179.64,178.51,179.12,29239.0,179.56,179.64,178.51,179.12,29239.0
2024-11-13 12:30:00,179.14,179.31,178.7,178.84,21942.0,179.14,179.31,178.7,178.84,21942.0
2024-11-13 13:00:00,178.87,178.9,178.46,178.58,19156.0,178.87,178.9,178.46,178.58,19156.0
2024-11-13 13:30:00,178.62,179.12,178.31,179.0,44142.0,178.62,179.12,178.31,179.0,44142.0
2024-11-13 14:00:00,179.01,179.06,178.71,178.83,37768.0,179.01,179.06,178.71,178.83,37768.0
2024-11-13 14:30:00,178.71,178.73,177.9,178.01,34626.0,178.71,178.73,177.9,178.01,34626.0
2024-11-13 15:00:00,178.01,178.08,177.65,177.98,41801.0,178.01,178.08,177.65,177.98,41801.0
2024-11-13 15:30:00,177.98,178.3,177.21,177.22,114527.0,177.98,178.3,177.21,177.22,114527.0
2024-11-14 09:30:00,176.73,177.0,175.84,176.13,18922.0,176.73,177.0,175.84,176.13,18922.0
2024-11-14 10:00:00,176.12,176.83,175.91,176.19,12170.0,176.12,176.83,175.91,176.19,12170.0
2024-11-14 10:30:00,176.28,176.78,176.07,176.47,15680.0,176.28,176.78,176.07,176.47,15680.0
2024-11-14 11:00:00,176.62,176.87,176.28,176.72,19734.0,176.62,176.87,176.28,176.72,19734.0
2024-11-14 11:30:00,176.72,177.17,176.48,176.81,20918.0,176.72,177.17,176.48,176.81,20918.0
2024-11-14 12:00:00,176.77,177.05,176.36,176.4,13973.0,176.77,177.05,176.36,176.4,13973.0
2024-11-14 12:30:00,176.38,176.97,176.29,176.9,17838.0,176.38,176.97,176.29,176.9,17838.0
2024-11-14 13:00:00,176.9,177.07,176.66,176.91,21117.0,176.9,177.07,176.66,176.91,21117.0
2024-11-14 13:30:00,176.8,176.91,176.47,176.78,11368.0,176.8,176.91,176.47,176.78,11368.0
2024-11-14 14:00:00,176.79,176.98,176.64,176.8,13707.0,176.79,176.98,176.64,176.8,13707.0
2024-11-14 14:30:00,176.92,177.55,176.92,177.53,12525.0,176.92,177.55,176.92,177.53,12525.0
2024-11-14 15:00:00,177.59,178.0,177.4,177.85,27608.0,177.59,178.0,177.4,177.85,27608.0
2024-11-14 15:30:00,177.84,177.85,176.78,177.58,67360.0,177.84,177.85,176.78,177.58,67360.0
2024-11-15 09:30:00,176.9,176.9,174.55,174.88,37691.0,176.9,176.9,174.55,174.88,37691.0
2024-11-15 10:00:00,175.38,175.85,174.05,174.07,42956.0,175.38,175.85,174.05,174.07,42956.0
2024-11-15 10:30:00,174.02,174.48,173.06,174.46,27482.0,174.02,174.48,173.06,174.46,27482.0
2024-11-15 11:00:00,174.39,174.62,173.39,174.62,26865.0,174.39,174.62,173.39,174.62,26865.0
2024-11-15 11:30:00,174.63,174.71,174.42,174.6,14402.0,174.63,174.71,174.42,174.6,14402.0
2024-11-15 12:00:00,174.6,174.87,174.52,174.59,11457.0,174.6,174.87,174.52,174.59,11457.0
2024-11-15 12:30:00,174.36,174.44,173.94,174.43,7422.0,174.36,174.44,173.94,174.43,7422.0
2024-11-15 13:00:00,174.41,174.8,174.41,174.44,10921.0,174.41,174.8,174.41,174.44,10921.0
2024-11-15 13:30:00,174.44,174.78,174.14,174.78,17962.0,174.44,174.78,174.14,174.78,17962.0
2024-11-15 14:00:00,174.85,175.04,174.59,174.97,11270.0,174.85,175.04,174.59,174.97,11270.0
2024-11-15 14:30:00,175.01,175.19,174.8,174.84,15121.0,175.01,175.19,174.8,174.84,15121.0
2024-11-15 15:00:00,174.84,175.14,174.74,174.77,19201.0,174.84,175.14,174.74,174.77,19201.0
2024-11-15 15:30:00,174.78,174.85,173.87,174.3,61616.0,174.78,174.85,173.87,174.3,61616.0
2024-11-18 09:30:00,174.92,175.09,173.56,174.51,31643.0,174.92,175.09,173.56,174.51,31643.0
2024-11-18 10:00:00,174.65,174.71,173.33,173.62,43989.0,174.65,174.71,173.33,173.62,43989.0
2024-11-18 10:30:00,173.58,174.39,173.58,174.18,10611.0,173.58,174.39,173.58,174.18,10611.0
2024-11-18 11:00:00,174.18,174.43,174.18,174.28,6530.0,174.18,174.43,174.18,174.28,6530.0
2024-11-18 11:30:00,174.3,174.61,173.93,174.13,9549.0,174.3,174.61,173.93,174.13,9549.0
2024-11-18 12:00:00,174.0,174.48,173.99,174.11,10706.0,174.0,174.48,173.99,174.11,10706.0
2024-11-18 12:30:00,174.12,174.2,173.42,173.81,7113.0,174.12,174.2,173.42,173.81,7113.0
2024-11-18 13:00:00,173.81,173.89,173.66,173.8,6543.0,173.81,173.89,173.66,173.8,6543.0
2024-11-18 13:30:00,173.88,173.9,173.31,173.46,7455.0,173.88,173.9,173.31,173.46,7455.0
2024-11-18 14:00:00,173.51,173.74,173.51,173.66,11292.0,173.51,173.74,173.51,173.66,11292.0
2024-11-18 14:30:00,173.72,173.72,173.38,173.56,5903.0,173.72,173.72,173.38,173.56,5903.0
2024-11-18 15:00:00,173.56,173.57,173.11,173.14,10400.0,173.56,173.57,173.11,173.14,10400.0
2024-11-18 15:30:00,173.19,173.77,173.14,173.54,46988.0,173.19,173.77,173.14,173.54,46988.0
2024-11-19 09:30:00,171.66,173.53,170.99,173.04,29982.0,171.66,173.53,170.99,173.04,29982.0
2024-11-19 10:00:00,173.14,173.35,172.56,173.22,9415.0,173.14,173.35,172.56,173.22,9415.0
2024-11-19 10:30:00,173.28,173.97,173.21,173.92,6036.0,173.28,173.97,173.21,173.92,6036.0
2024-11-19 11:00:00,173.88,174.66,173.88,174.58,13537.0,173.88,174.66,173.88,174.58,13537.0
2024-11-19 11:30:00,174.4,174.7,174.35,174.7,7917.0,174.4,174.7,174.35,174.7,7917.0
2024-11-19 12:00:00,174.71,174.92,174.35,174.39,8553.0,174.71,174.92,174.35,174.39,8553.0
2024-11-19 12:30:00,174.43,174.64,174.08,174.37,12567.0,174.43,174.64,174.08,174.37,12567.0
2024-11-19 13:00:00,174.56,175.0,174.41,174.93,15616.0,174.56,175.0,174.41,174.93,15616.0
2024-11-19 13:30:00,175.03,175.45,175.01,175.28,10079.0,175.03,175.45,175.01,175.28,10079.0
2024-11-19 14:00:00,175.3,175.3,174.76,175.0,10768.0,175.3,175.3,174.76,175.0,10768.0
2024-11-19 14:30:00,174.95,175.01,174.67,174.83,14531.0,174.95,175.01,174.67,174.83,14531.0
2024-11-19 15:00:00,174.84,175.18,174.8,174.94,13387.0,174.84,175.18,174.8,174.94,13387.0
2024-11-19 15:30:00,174.9,175.11,174.3,174.49,63957.0,174.9,175.11,174.3,174.49,63957.0
2024-11-20 09:30:00,174.65,175.1,174.09,174.31,30449.0,174.65,175.1,174.09,174.31,30449.0
2024-11-20 10:00:00,174.31,174.75,173.6,174.37,24098.0,174.31,174.75,173.6,174.37,24098.0
2024-11-20 10:30:00,174.4,174.89,174.21,174.61,9147.0,174.4,174.89,174.21,174.61,9147.0
2024-11-20 11:00:00,174.58,174.66,174.38,174.65,10162.0,174.58,174.66,174.38,174.65,10162.0
2024-11-20 11:30:00,174.52,175.36,174.35,175.33,7516.0,174.52,175.36,174.35,175.33,7516.0
2024-11-20 12:00:00,175.19,175.44,174.94,174.97,10652.0,175.19,175.44,174.94,174.97,10652.0
2024-11-20 12:30:00,175.22,175.54,175.17,175.43,5399.0,175.22,175.54,175.17,175.43,5399.0
2024-11-20 13:00:00,175.45,175.84,175.45,175.74,6921.0,175.45,175.84,175.45,175.74,6921.0
2024-11-20 13:30:00,175.65,176.44,175.57,176.4,18465.0,175.65,176.44,175.57,176.4,18465.0
2024-11-20 14:00:00,176.37,176.44,176.16,176.32,14924.0,176.37,176.44,176.16,176.32,14924.0
2024-11-20 14:30:00,176.33,177.19,176.25,177.13,32378.0,176.33,177.19,176.25,177.13,32378.0
2024-11-20 15:00:00,177.06,177.06,176.45,176.71,11607.0,177.06,177.06,176.45,176.71,11607.0
2024-11-20 15:30:00,176.75,177.23,176.72,176.86,36410.0,176.75,177.23,176.72,176.86,36410.0
2024-11-21 09:30:00,177.92,180.51,177.45,180.46,34317.0,177.92,180.51,177.45,180.46,34317.0
2024-11-21 10:00:00,180.46,180.5,179.78,180.38,43835.0,180.46,180.5,179.78,180.38,43835.0
2024-11-21 10:30:00,180.46,182.88,180.24,182.59,39796.0,180.46,182.88,180.24,182.59,39796.0
2024-11-21 11:00:00,182.64,183.02,182.45,183.02,28080.0,182.64,183.02,182.45,183.02,28080.0
2024-11-21 11:30:00,183.06,183.51,182.62,183.06,48261.0,183.06,183.51,182.62,183.06,48261.0
2024-11-21 12:00:00,182.85,183.07,182.25,182.7,28817.0,182.85,183.07,182.25,182.7,28817.0
2024-11-21 12:30:00,182.77,182.82,182.0,182.0,23610.0,182.77,182.82,182.0,182.0,23610.0
2024-11-21 13:00:00,182.0,182.85,181.84,182.11,26221.0,182.0,182.85,181.84,182.11,26221.0
2024-11-21 13:30:00,182.23,182.32,181.72,181.83,13291.0,182.23,182.32,181.72,181.83,13291.0
2024-11-21 14:00:00,181.82,181.87,181.5,181.82,18516.0,181.82,181.87,181.5,181.82,18516.0
2024-11-21 14:30:00,181.86,182.51,181.79,182.46,18516.0,181.86,182.51,181.79,182.46,18516.0
2024-11-21 15:00:00,182.39,182.49,182.03,182.28,23995.0,182.39,182.49,182.03,182.28,23995.0
2024-11-21 15:30:00,182.15,182.37,181.76,181.94,76382.0,182.15,182.37,181.76,181.94,76382.0
2024-11-22 09:30:00,181.37,181.48,179.67,179.75,40330.0,181.37,181.48,179.67,179.75,40330.0
2024-11-22 10:00:00,179.83,179.99,179.06,179.78,17622.0,179.83,179.99,179.06,179.78,17622.0
2024-11-22 10:30:00,179.88,180.87,179.87,180.71,11165.0,179.88,180.87,179.87,180.71,11165.0
2024-11-22 11:00:00,180.72,180.79,180.15,180.16,7621.0,180.72,180.79,180.15,180.16,7621.0
2024-11-22 11:30:00,180.22,181.15,180.21,180.88,10013.0,180.22,181.15,180.21,180.88,10013.0
2024-11-22 12:00:00,180.9,181.54,180.9,181.29,8125.0,180.9,181.54,180.9,181.29,8125.0
2024-11-22 12:30:00,181.19,181.52,181.19,181.38,7503.0,181.19,181.52,181.19,181.38,7503.0
2024-11-22 13:00:00,181.34,181.66,181.29,181.57,5564.0,181.34,181.66,181.29,181.57,5564.0
2024-11-22 13:30:00,181.69,181.96,181.48,181.96,4595.0,181.69,181.96,181.48,181.96,4595.0
2024-11-22 14:00:00,181.81,181.86,181.43,181.47,11112.0,181.81,181.86,181.43,181.47,11112.0
2024-11-22 14:30:00,181.56,181.75,181.2,181.56,10244.0,181.56,181.75,181.2,181.56,10244.0
2024-11-22 15:00:00,181.42,181.93,181.28,181.67,14452.0,181.42,181.93,181.28,181.67,14452.0
2024-11-22 15:30:00,181.71,181.95,181.6,181.84,33563.0,181.71,181.95,181.6,181.84,33563.0
2024-11-25 09:30:00,183.24,183.61,182.3,182.82,22925.0,183.24,183.61,182.3,182.82,22925.0
2024-11-25 10:00:00,182.28,182.5,181.56,181.82,15836.0,182.28,182.5,181.56,181.82,15836.0
2024-11-25 10:30:00,181.78,182.04,180.87,182.0,14214.0,181.78,182.04,180.87,182.0,14214.0
2024-11-25 11:00:00,181.91,182.76,181.9,182.65,19216.0,181.91,182.76,181.9,182.65,19216.0
2024-11-25 11:30:00,182.65,183.41,182.55,183.32,16267.0,182.65,183.41,182.55,183.32,16267.0
2024-11-25 12:00:00,183.32,183.9,183.13,183.89,21351.0,183.32,183.9,183.13,183.89,21351.0
2024-11-25 12:30:00,183.9,184.43,183.9,184.09,69491.0,183.9,184.43,183.9,184.09,69491.0
2024-11-25 13:00:00,184.02,184.28,183.92,183.92,15360.0,184.02,184.28,183.92,183.92,15360.0
2024-11-25 13:30:00,183.92,184.28,183.81,184.22,16495.0,183.92,184.28,183.81,184.22,16495.0
2024-11-25 14:00:00,184.22,184.25,183.71,183.84,13773.0,184.22,184.25,183.71,183.84,13773.0
2024-11-25 14:30:00,183.78,184.13,183.65,183.65,21775.0,183.78,184.13,183.65,183.65,21775.0
2024-11-25 15:00:00,183.59,183.9,183.58,183.64,27421.0,183.59,183.9,183.58,183.64,27421.0
2024-11-25 15:30:00,183.64,184.01,182.19,183.08,163643.0,183.64,184.01,182.19,183.08,163643.0
2024-11-26 09:30:00,181.52,182.39,181.09,181.29,32210.0,181.52,182.39,181.09,181.29,32210.0
2024-11-26 10:00:00,181.26,181.26,179.13,179.14,15655.0,181.26,181.26,179.13,179.14,15655.0
2024-11-26 10:30:00,179.15,180.14,179.08,179.78,42167.0,179.15,180.14,179.08,179.78,42167.0
2024-11-26 11:00:00,179.72,179.79,178.8,179.25,22835.0,179.72,179.79,178.8,179.25,22835.0
2024-11-26 11:30:00,179.37,179.88,179.22,179.47,22900.0,179.37,179.88,179.22,179.47,22900.0
2024-11-26 12:00:00,179.56,179.91,179.2,179.91,29242.0,179.56,179.91,179.2,179.91,29242.0
2024-11-26 12:30:00,179.84,180.2,179.64,180.14,30629.0,179.84,180.2,179.64,180.14,30629.0
2024-11-26 13:00:00,180.22,180.42,179.92,180.33,12497.0,180.22,180.42,179.92,180.33,12497.0
2024-11-26 13:30:00,180.35,181.14,180.32,180.48,13805.0,180.35,181.14,180.32,180.48,13805.0
2024-11-26 14:00:00,180.44,180.62,180.35,180.61,11314.0,180.44,180.62,180.35,180.61,11314.0
2024-11-26 14:30:00,180.49,180.86,180.43,180.81,17425.0,180.49,180.86,180.43,180.81,17425.0
2024-11-26 15:00:00,180.91,181.17,180.83,181.17,22901.0,180.91,181.17,180.83,181.17,22901.0
2024-11-26 15:30:00,181.17,181.72,181.11,181.46,59286.0,181.17,181.72,181.11,181.46,59286.0
2024-11-27 09:30:00,180.55,181.08,180.11,180.99,31742.0,180.55,181.08,180.11,180.99,31742.0
2024-11-27 10:00:00,181.08,181.6,180.93,181.17,13087.0,181.08,181.6,180.93,181.17,13087.0
2024-11-27 10:30:00,181.06,181.17,180.73,180.91,16920.0,181.06,181.17,180.73,180.91,16920.0
2024-11-27 11:00:00,180.91,180.93,180.11,180.11,20487.0,180.91,180.93,180.11,180.11,20487.0
2024-11-27 11:30:00,180.14,180.78,180.11,180.68,7452.0,180.14,180.78,180.11,180.68,7452.0
2024-11-27 12:00:00,180.53,181.39,180.36,181.38,11128.0,180.53,181.39,180.36,181.38,11128.0
2024-11-27 12:30:00,181.38,181.51,181.19,181.49,8819.0,181.38,181.51,181.19,181.49,8819.0
2024-11-27 13:00:00,181.33,181.49,181.24,181.43,7206.0,181.33,181.49,181.24,181.43,7206.0
2024-11-27 13:30:00,181.48,181.94,181.48,181.79,7866.0,181.48,181.94,181.48,181.79,7866.0
2024-11-27 14:00:00,181.93,182.02,181.65,181.82,12940.0,181.93,182.02,181.65,181.82,12940.0
2024-11-27 14:30:00,181.8,182.21,181.79,182.02,19557.0,181.8,182.21,181.79,182.02,19557.0
2024-11-27 15:00:00,182.05,182.1,181.73,182.04,21665.0,182.05,182.1,181.73,182.04,21665.0
2024-11-27 15:30:00,182.04,182.04,181.06,181.58,39358.0,182.04,182.04,181.06,181.58,39358.0
2024-11-29 09:30:00,182.38,183.89,182.22,183.42,23718.0,182.38,183.89,182.22,183.42,23718.0
2024-11-29 10:00:00,183.1,183.2,181.61,181.61,16099.0,183.1,183.2,181.61,181.61,16099.0
2024-11-29 10:30:00,181.81,182.19,181.39,181.97,16884.0,181.81,182.19,181.39,181.97,16884.0
2024-11-29 11:00:00,181.85,182.18,181.58,182.12,8014.0,181.85,182.18,181.58,182.12,8014.0
2024-11-29 11:30:00,182.22,182.23,181.77,182.09,8496.0,182.22,182.23,181.77,182.09,8496.0
2024-11-29 12:00:00,182.09,182.32,181.96,182.21,9654.0,182.09,182.32,181.96,182.21,9654.0
2024-11-29 12:30:00,182.35,182.39,181.71,182.01,19905.0,182.35,182.39,181.71,182.01,19905.0
2024-12-02 09:30:00,181.08,182.36,180.68,182.36,37745.0,181.08,182.36,180.68,182.36,37745.0
2024-12-02 10:00:00,182.46,183.61,182.43,182.84,10622.0,182.46,183.61,182.43,182.84,10622.0
2024-12-02 10:30:00,183.06,183.56,183.06,183.27,15214.0,183.06,183.56,183.06,183.27,15214.0
2024-12-02 11:00:00,183.27,183.71,183.2,183.34,7369.0,183.27,183.71,183.2,183.34,7369.0
2024-12-02 11:30:00,183.25,183.32,182.82,183.27,11564.0,183.25,183.32,182.82,183.27,11564.0
2024-12-02 12:00:00,183.45,183.62,183.23,183.27,11892.0,183.45,183.62,183.23,183.27,11892.0
2024-12-02 12:30:00,183.33,183.43,183.08,183.12,5378.0,183.33,183.43,183.08,183.12,5378.0
2024-12-02 13:00:00,183.06,183.64,182.99,183.45,7570.0,183.06,183.64,182.99,183.45,7570.0
2024-12-02 13:30:00,183.52,183.84,183.24,183.24,18549.0,183.52,183.84,183.24,183.24,18549.0
2024-12-02 14:00:00,183.22,184.11,183.02,183.89,22869.0,183.22,184.11,183.02,183.89,22869.0
2024-12-02 14:30:00,183.8,183.82,182.73,182.97,24676.0,183.8,183.82,182.73,182.97,24676.0
2024-12-02 15:00:00,182.9,182.92,182.4,182.58,38487.0,182.9,182.92,182.4,182.58,38487.0
2024-12-02 15:30:00,182.58,182.9,181.98,182.34,109584.0,182.58,182.9,181.98,182.34,109584.0
2024-12-03 09:30:00,182.71,184.76,182.28,184.64,30996.0,182.71,184.76,182.28,184.64,30996.0
2024-12-03 10:00:00,184.58,185.46,184.57,184.73,26203.0,184.58,185.46,184.57,184.73,26203.0
2024-12-03 10:30:00,184.76,186.45,184.76,186.09,29352.0,184.76,186.45,184.76,186.09,29352.0
2024-12-03 11:00:00,186.37,186.48,185.76,186.11,17074.0,186.37,186.48,185.76,186.11,17074.0
2024-12-03 11:30:00,186.11,186.92,185.74,186.75,22904.0,186.11,186.92,185.74,186.75,22904.0
2024-12-03 12:00:00,186.66,186.89,186.43,186.58,12353.0,186.66,186.89,186.43,186.58,12353.0
2024-12-03 12:30:00,186.61,186.89,186.2,186.33,16073.0,186.61,186.89,186.2,186.33,16073.0
2024-12-03 13:00:00,186.28,186.72,186.17,186.5,8295.0,186.28,186.72,186.17,186.5,8295.0
2024-12-03 13:30:00,186.5,186.89,186.39,186.87,12903.0,186.5,186.89,186.39,186.87,12903.0
2024-12-03 14:00:00,186.79,187.38,186.79,187.37,17290.0,186.79,187.38,186.79,187.37,17290.0
2024-12-03 14:30:00,187.49,187.96,187.41,187.56,19399.0,187.49,187.96,187.41,187.56,19399.0
2024-12-03 15:00:00,187.75,187.78,187.27,187.35,32408.0,187.75,187.78,187.27,187.35,32408.0
2024-12-03 15:30:00,187.34,187.36,186.8,187.17,116273.0,187.34,187.36,186.8,187.17,116273.0
2024-12-04 09:30:00,187.55,188.26,186.82,188.09,20549.0,187.55,188.26,186.82,188.09,20549.0
2024-12-04 10:00:00,187.81,188.78,187.72,188.52,21442.0,187.81,188.78,187.72,188.52,21442.0
2024-12-04 10:30:00,188.56,189.39,188.48,189.31,17620.0,188.56,189.39,188.48,189.31,17620.0
2024-12-04 11:00:00,189.31,189.41,188.13,188.77,13948.0,189.31,189.41,188.13,188.77,13948.0
2024-12-04 11:30:00,188.8,189.08,188.59,189.03,21502.0,188.8,189.08,188.59,189.03,21502.0
2024-12-04 12:00:00,189.15,189.93,189.07,189.91,8080.0,189.15,189.93,189.07,189.91,8080.0
2024-12-04 12:30:00,189.89,189.89,189.36,189.72,15266.0,189.89,189.89,189.36,189.72,15266.0
2024-12-04 13:00:00,189.79,189.81,189.4,189.43,11914.0,189.79,189.81,189.4,189.43,11914.0
2024-12-04 13:30:00,189.42,189.72,189.38,189.59,7917.0,189.42,189.72,189.38,189.59,7917.0
2024-12-04 14:00:00,189.5,189.79,189.46,189.46,20537.0,189.5,189.79,189.46,189.46,20537.0
2024-12-04 14:30:00,189.46,189.89,189.46,189.63,14431.0,189.46,189.89,189.46,189.63,14431.0
2024-12-04 15:00:00,189.63,190.2,189.63,189.94,22969.0,189.63,190.2,189.63,189.94,22969.0
2024-12-04 15:30:00,189.89,190.39,189.73,190.3,56192.0,189.89,190.39,189.73,190.3,56192.0
2024-12-05 09:30:00,190.06,190.8,188.16,190.15,17091.0,190.06,190.8,188.16,190.15,17091.0
2024-12-05 10:00:00,190.2,190.94,189.41,189.7,20155.0,190.2,190.94,189.41,189.7,20155.0
2024-12-05 10:30:00,189.7,190.51,188.87,189.5,11516.0,189.7,190.51,188.87,189.5,11516.0
2024-12-05 11:00:00,189.5,189.63,189.15,189.46,14690.0,189.5,189.63,189.15,189.46,14690.0
2024-12-05 11:30:00,189.31,189.95,189.31,189.77,9946.0,189.31,189.95,189.31,189.77,9946.0
2024-12-05 12:00:00,189.67,189.99,189.59,189.67,5160.0,189.67,189.99,189.59,189.67,5160.0
2024-12-05 12:30:00,189.67,189.73,189.45,189.48,5323.0,189.67,189.73,189.45,189.48,5323.0
2024-12-05 13:00:00,189.48,189.48,188.76,188.76,5737.0,189.48,189.48,188.76,188.76,5737.0
2024-12-05 13:30:00,188.78,188.94,188.44,188.7,4610.0,188.78,188.94,188.44,188.7,4610.0
2024-12-05 14:00:00,188.59,188.66,188.34,188.47,10002.0,188.59,188.66,188.34,188.47,10002.0
2024-12-05 14:30:00,188.47,188.54,188.1,188.38,7981.0,188.47,188.54,188.1,188.38,7981.0
2024-12-05 15:00:00,188.35,188.43,187.73,187.98,24062.0,188.35,188.43,187.73,187.98,24062.0
2024-12-05 15:30:00,188.03,188.74,187.75,188.05,60596.0,188.03,188.74,187.75,188.05,60596.0
2024-12-06 09:30:00,189.02,190.1,188.33,188.91,17878.0,189.02,190.1,188.33,188.91,17878.0
2024-12-06 10:00:00,188.68,189.02,188.0,188.83,17342.0,188.68,189.02,188.0,188.83,17342.0
2024-12-06 10:30:00,189.14,189.22,187.11,187.21,22796.0,189.14,189.22,187.11,187.21,22796.0
2024-12-06 11:00:00,187.38,187.89,187.16,187.8,7961.0,187.38,187.89,187.16,187.8,7961.0
2024-12-06 11:30:00,187.93,188.32,187.69,187.78,11265.0,187.93,188.32,187.69,187.78,11265.0
2024-12-06 12:00:00,187.68,187.77,187.08,187.19,10536.0,187.68,187.77,187.08,187.19,10536.0
2024-12-06 12:30:00,187.3,187.73,187.2,187.48,8130.0,187.3,187.73,187.2,187.48,8130.0
2024-12-06 13:00:00,187.37,187.68,187.33,187.44,9427.0,187.37,187.68,187.33,187.44,9427.0
2024-12-06 13:30:00,187.34,187.34,186.75,186.97,10025.0,187.34,187.34,186.75,186.97,10025.0
2024-12-06 14:00:00,186.97,186.97,186.14,186.14,7438.0,186.97,186.97,186.14,186.14,7438.0
2024-12-06 14:30:00,186.08,186.59,186.07,186.57,15286.0,186.08,186.59,186.07,186.57,15286.0
2024-12-06 15:00:00,186.5,186.72,186.38,186.72,10704.0,186.5,186.72,186.38,186.72,10704.0
2024-12-06 15:30:00,186.63,187.21,186.5,186.88,62533.0,186.63,187.21,186.5,186.88,62533.0
2024-12-09 09:30:00,187.8,189.17,187.56,188.23,22815.0,187.8,189.17,187.56,188.23,22815.0
2024-12-09 10:00:00,188.61,188.85,188.22,188.24,12250.0,188.61,188.85,188.22,188.24,12250.0
2024-12-09 10:30:00,188.44,188.88,188.1,188.39,7410.0,188.44,188.88,188.1,188.39,7410.0
2024-12-09 11:00:00,188.39,188.86,188.25,188.65,9466.0,188.39,188.86,188.25,188.65,9466.0
2024-12-09 11:30:00,188.54,188.71,188.02,188.6,16355.0,188.54,188.71,188.02,188.6,16355.0
2024-12-09 12:00:00,188.65,189.3,188.65,189.04,9407.0,188.65,189.3,188.65,189.04,9407.0
2024-12-09 12:30:00,189.09,189.16,188.77,188.77,5726.0,189.09,189.16,188.77,188.77,5726.0
2024-12-09 13:00:00,188.71,188.71,188.2,188.42,9494.0,188.71,188.71,188.2,188.42,9494.0
2024-12-09 13:30:00,188.4,189.11,188.33,188.56,11645.0,188.4,189.11,188.33,188.56,11645.0
2024-12-09 14:00:00,188.56,188.56,187.53,187.53,11844.0,188.56,188.56,187.53,187.53,11844.0
2024-12-09 14:30:00,187.65,188.08,187.64,187.99,9761.0,187.65,188.08,187.64,187.99,9761.0
2024-12-09 15:00:00,187.98,188.13,187.48,187.49,15016.0,187.98,188.13,187.48,187.49,15016.0
2024-12-09 15:30:00,187.5,188.11,187.21,187.95,65354.0,187.5,188.11,187.21,187.95,65354.0
2024-12-10 09:30:00,185.74,187.42,184.2,185.04,43849.0,185.74,187.42,184.2,185.04,43849.0
2024-12-10 10:00:00,185.04,185.95,184.45,185.53,49651.0,185.04,185.95,184.45,185.53,49651.0
2024-12-10 10:30:00,185.35,186.5,185.34,186.35,8017.0,185.35,186.5,185.34,186.35,8017.0
2024-12-10 11:00:00,186.35,186.58,186.01,186.33,10172.0,186.35,186.58,186.01,186.33,10172.0
2024-12-10 11:30:00,186.31,187.62,185.94,187.58,18703.0,186.31,187.62,185.94,187.58,18703.0
2024-12-10 12:00:00,187.63,187.7,187.21,187.65,7952.0,187.63,187.7,187.21,187.65,7952.0
2024-12-10 12:30:00,187.49,188.03,187.35,187.35,11661.0,187.49,188.03,187.35,187.35,11661.0
2024-12-10 13:00:00,187.29,187.9,187.29,187.77,8719.0,187.29,187.9,187.29,187.77,8719.0
2024-12-10 13:30:00,187.83,188.28,187.7,188.14,6392.0,187.83,188.28,187.7,188.14,6392.0
2024-12-10 14:00:00,188.24,188.37,187.72,188.33,18950.0,188.24,188.37,187.72,188.33,18950.0
2024-12-10 14:30:00,188.3,188.37,187.95,188.15,6032.0,188.3,188.37,187.95,188.15,6032.0
2024-12-10 15:00:00,188.18,188.28,187.47,187.58,19241.0,188.18,188.28,187.47,187.58,19241.0
2024-12-10 15:30:00,187.57,187.77,186.82,186.86,75397.0,187.57,187.77,186.82,186.86,75397.0
2024-12-11 09:30:00,186.31,186.75,183.11,186.08,37288.0,186.31,186.75,183.11,186.08,37288.0
2024-12-11 10:00:00,186.12,187.4,185.82,186.83,13901.0,186.12,187.4,185.82,186.83,13901.0
2024-12-11 10:30:00,187.06,188.48,187.02,187.88,12865.0,187.06,188.48,187.02,187.88,12865.0
2024-12-11 11:00:00,187.83,188.17,187.44,187.72,13214.0,187.83,188.17,187.44,187.72,13214.0
2024-12-11 11:30:00,187.46,188.09,187.31,188.09,10528.0,187.46,188.09,187.31,188.09,10528.0
2024-12-11 12:00:00,187.94,188.35,187.77,188.23,6247.0,187.94,188.35,187.77,188.23,6247.0
2024-12-11 12:30:00,188.23,188.42,187.98,188.11,14236.0,188.23,188.42,187.98,188.11,14236.0
2024-12-11 13:00:00,188.16,188.27,187.84,188.11,11374.0,188.16,188.27,187.84,188.11,11374.0
2024-12-11 13:30:00,188.09,188.11,187.78,187.89,9786.0,188.09,188.11,187.78,187.89,9786.0
2024-12-11 14:00:00,187.92,188.11,187.61,188.07,19649.0,187.92,188.11,187.61,188.07,19649.0
2024-12-11 14:30:00,188.09,188.53,187.95,188.41,16989.0,188.09,188.53,187.95,188.41,16989.0
2024-12-11 15:00:00,188.39,188.89,188.2,188.8,20044.0,188.39,188.89,188.2,188.8,20044.0
2024-12-11 15:30:00,188.8,189.26,187.78,188.11,78431.0,188.8,189.26,187.78,188.11,78431.0
2024-12-12 09:30:00,187.89,190.05,187.59,189.94,20884.0,187.89,190.05,187.59,189.94,20884.0
2024-12-12 10:00:00,189.94,190.46,189.6,189.97,9529.0,189.94,190.46,189.6,189.97,9529.0
2024-12-12 10:30:00,189.91,190.53,189.89,190.41,3155.0,189.91,190.53,189.89,190.41,3155.0
2024-12-12 11:00:00,190.5,191.48,190.5,191.33,6293.0,190.5,191.48,190.5,191.33,6293.0
2024-12-12 11:30:00,191.36,191.6,191.19,191.26,10439.0,191.36,191.6,191.19,191.26,10439.0
2024-12-12 12:00:00,191.39,191.99,191.34,191.56,7856.0,191.39,191.99,191.34,191.56,7856.0
2024-12-12 12:30:00,191.53,191.54,190.61,190.61,6652.0,191.53,191.54,190.61,190.61,6652.0
2024-12-12 13:00:00,190.76,190.8,190.5,190.67,20123.0,190.76,190.8,190.5,190.67,20123.0
2024-12-12 13:30:00,190.67,190.67,189.73,189.98,11284.0,190.67,190.67,189.73,189.98,11284.0
2024-12-12 14:00:00,190.09,190.1,189.34,189.63,5187.0,190.09,190.1,189.34,189.63,5187.0
2024-12-12 14:30:00,189.63,189.89,189.62,189.86,10248.0,189.63,189.89,189.62,189.86,10248.0
2024-12-12 15:00:00,189.8,190.39,189.24,190.27,24538.0,189.8,190.39,189.24,190.27,24538.0
2024-12-12 15:30:00,190.4,190.41,189.02,189.63,59809.0,190.4,190.41,189.02,189.63,59809.0
2024-12-13 09:30:00,190.22,190.54,189.52,189.83,13310.0,190.22,190.54,189.52,189.83,13310.0
2024-12-13 10:00:00,189.68,190.26,189.28,189.67,16379.0,189.68,190.26,189.28,189.67,16379.0
2024-12-13 10:30:00,189.67,190.18,189.65,190.07,9027.0,189.67,190.18,189.65,190.07,9027.0
2024-12-13 11:00:00,189.97,190.23,189.14,189.31,16804.0,189.97,190.23,189.14,189.31,16804.0
2024-12-13 11:30:00,189.19,189.57,188.09,188.43,20273.0,189.19,189.57,188.09,188.43,20273.0
2024-12-13 12:00:00,188.48,189.06,188.42,188.62,6142.0,188.48,189.06,188.42,188.62,6142.0
2024-12-13 12:30:00,188.51,188.89,188.26,188.76,5306.0,188.51,188.89,188.26,188.76,5306.0
2024-12-13 13:00:00,188.79,188.88,188.16,188.27,9772.0,188.79,188.88,188.16,188.27,9772.0
2024-12-13 13:30:00,188.42,188.45,188.02,188.14,8420.0,188.42,188.45,188.02,188.14,8420.0
2024-12-13 14:00:00,188.17,188.26,187.81,188.05,10140.0,188.17,188.26,187.81,188.05,10140.0
2024-12-13 14:30:00,188.06,188.14,187.68,188.13,13815.0,188.06,188.14,187.68,188.13,13815.0
2024-12-13 15:00:00,188.04,188.34,187.56,188.19,27852.0,188.04,188.34,187.56,188.19,27852.0
2024-12-13 15:30:00,188.19,188.19,187.3,187.9,86040.0,188.19,188.19,187.3,187.9,86040.0
2024-12-16 09:30:00,187.59,188.03,187.16,187.78,14938.0,187.59,188.03,187.16,187.78,14938.0
2024-12-16 10:00:00,187.82,189.24,187.82,189.24,12370.0,187.82,189.24,187.82,189.24,12370.0
2024-12-16 10:30:00,189.24,190.23,189.23,189.81,15811.0,189.24,190.23,189.23,189.81,15811.0
2024-12-16 11:00:00,189.8,190.34,189.65,190.23,22295.0,189.8,190.34,189.65,190.23,22295.0
2024-12-16 11:30:00,190.23,190.37,189.76,190.05,8365.0,190.23,190.37,189.76,190.05,8365.0
2024-12-16 12:00:00,190.08,190.42,189.81,190.42,10727.0,190.08,190.42,189.81,190.42,10727.0
2024-12-16 12:30:00,190.58,190.83,190.18,190.66,13217.0,190.58,190.83,190.18,190.66,13217.0
2024-12-16 13:00:00,190.55,191.08,190.51,190.7,6620.0,190.55,191.08,190.51,190.7,6620.0
2024-12-16 13:30:00,190.77,191.22,190.4,190.86,14211.0,190.77,191.22,190.4,190.86,14211.0
2024-12-16 14:00:00,191.05,191.05,190.54,190.56,9047.0,191.05,191.05,190.54,190.56,9047.0
2024-12-16 14:30:00,190.55,190.62,190.1,190.25,10429.0,190.55,190.62,190.1,190.25,10429.0
2024-12-16 15:00:00,190.23,190.56,189.94,190.48,22994.0,190.23,190.56,189.94,190.48,22994.0
2024-12-16 15:30:00,190.49,190.8,189.92,190.21,50982.0,190.49,190.8,189.92,190.21,50982.0
2024-12-17 09:30:00,190.26,190.26,187.92,188.44,24853.0,190.26,190.26,187.92,188.44,24853.0
2024-12-17 10:00:00,188.37,188.94,188.16,188.8,11715.0,188.37,188.94,188.16,188.8,11715.0
2024-12-17 10:30:00,188.75,189.7,188.71,189.51,18425.0,188.75,189.7,188.71,189.51,18425.0
2024-12-17 11:00:00,189.7,189.98,189.43,189.43,7574.0,189.7,189.98,189.43,189.43,7574.0
2024-12-17 11:30:00,189.5,189.76,189.04,189.52,11731.0,189.5,189.76,189.04,189.52,11731.0
2024-12-17 12:00:00,189.3,189.3,188.6,188.62,7441.0,189.3,189.3,188.6,188.62,7441.0
2024-12-17 12:30:00,188.58,188.73,188.34,188.35,11405.0,188.58,188.73,188.34,188.35,11405.0
2024-12-17 13:00:00,188.31,188.49,188.03,188.03,5241.0,188.31,188.49,188.03,188.03,5241.0
2024-12-17 13:30:00,188.03,188.64,188.03,188.38,11545.0,188.03,188.64,188.03,188.38,11545.0
2024-12-17 14:00:00,188.26,188.37,187.63,187.72,10535.0,188.26,188.37,187.63,187.72,10535.0
2024-12-17 14:30:00,187.58,187.99,187.57,187.93,12989.0,187.58,187.99,187.57,187.93,12989.0
2024-12-17 15:00:00,187.83,187.93,186.93,187.29,36513.0,187.83,187.93,186.93,187.29,36513.0
2024-12-17 15:30:00,187.37,187.94,186.89,187.67,91748.0,187.37,187.94,186.89,187.67,91748.0
2024-12-18 09:30:00,186.96,188.12,185.43,187.09,66858.0,186.96,188.12,185.43,187.09,66858.0
2024-12-18 10:00:00,187.07,187.14,184.78,185.33,29765.0,187.07,187.14,184.78,185.33,29765.0
2024-12-18 10:30:00,184.92,185.02,182.52,183.53,31675.0,184.92,185.02,182.52,183.53,31675.0
2024-12-18 11:00:00,183.57,184.18,183.0,184.14,18188.0,183.57,184.18,183.0,184.14,18188.0
2024-12-18 11:30:00,184.24,184.4,183.17,183.43,20053.0,184.24,184.4,183.17,183.43,20053.0
2024-12-18 12:00:00,183.34,184.83,183.34,184.62,34660.0,183.34,184.83,183.34,184.62,34660.0
2024-12-18 12:30:00,184.69,184.91,184.3,184.76,11761.0,184.69,184.91,184.3,184.76,11761.0
2024-12-18 13:00:00,184.8,186.09,184.78,185.61,13127.0,184.8,186.09,184.78,185.61,13127.0
2024-12-18 13:30:00,185.54,185.66,185.19,185.33,8132.0,185.54,185.66,185.19,185.33,8132.0
2024-12-18 14:00:00,185.21,185.24,183.23,183.23,18947.0,185.21,185.24,183.23,183.23,18947.0
2024-12-18 14:30:00,183.23,183.4,182.13,182.28,19261.0,183.23,183.4,182.13,182.28,19261.0
2024-12-18 15:00:00,182.12,182.49,181.52,181.52,35378.0,182.12,182.49,181.52,181.52,35378.0
2024-12-18 15:30:00,181.61,181.76,180.75,181.1,90243.0,181.61,181.76,180.75,181.1,90243.0
2024-12-19 09:30:00,182.7,186.27,182.7,182.9,36466.0,182.7,186.27,182.7,182.9,36466.0
2024-12-19 10:00:00,183.08,184.11,182.08,183.7,22181.0,183.08,184.11,182.08,183.7,22181.0
2024-12-19 10:30:00,183.86,183.91,183.1,183.5,16110.0,183.86,183.91,183.1,183.5,16110.0
2024-12-19 11:00:00,183.61,183.98,182.84,183.98,47974.0,183.61,183.98,182.84,183.98,47974.0
2024-12-19 11:30:00,183.98,184.49,183.76,184.21,14066.0,183.98,184.49,183.76,184.21,14066.0
2024-12-19 12:00:00,184.25,184.76,184.18,184.74,23330.0,184.25,184.76,184.18,184.74,23330.0
2024-12-19 12:30:00,184.81,185.54,184.46,185.54,18323.0,184.81,185.54,184.46,185.54,18323.0
2024-12-19 13:00:00,185.5,186.26,185.18,186.26,18761.0,185.5,186.26,185.18,186.26,18761.0
2024-12-19 13:30:00,186.3,186.54,185.99,186.43,24068.0,186.3,186.54,185.99,186.43,24068.0
2024-12-19 14:00:00,186.58,186.64,185.7,186.39,90690.0,186.58,186.64,185.7,186.39,90690.0
2024-12-19 14:30:00,186.39,187.05,186.27,186.82,12955.0,186.39,187.05,186.27,186.82,12955.0
2024-12-19 15:00:00,187.01,187.4,186.71,186.87,23028.0,187.01,187.4,186.71,186.87,23028.0
2024-12-19 15:30:00,186.94,187.12,186.26,186.89,98952.0,186.94,187.12,186.26,186.89,98952.0
2024-12-20 09:30:00,186.55,187.21,183.57,186.25,62582.0,186.55,187.21,183.57,186.25,62582.0
2024-12-20 10:00:00,187.04,187.66,186.29,186.62,16870.0,187.04,187.66,186.29,186.62,16870.0
2024-12-20 10:30:00,186.87,187.91,186.7,187.91,24000.0,186.87,187.91,186.7,187.91,24000.0
2024-12-20 11:00:00,187.69,189.2,187.5,189.02,21349.0,187.69,189.2,187.5,189.02,21349.0
2024-12-20 11:30:00,189.02,189.98,188.99,189.8,18840.0,189.02,189.98,188.99,189.8,18840.0
2024-12-20 12:00:00,189.74,190.29,189.67,190.21,9766.0,189.74,190.29,189.67,190.21,9766.0
2024-12-20 12:30:00,190.21,190.59,189.58,190.25,31385.0,190.21,190.59,189.58,190.25,31385.0
2024-12-20 13:00:00,190.1,190.13,189.58,189.63,15482.0,190.1,190.13,189.58,189.63,15482.0
2024-12-20 13:30:00,189.63,190.31,189.46,190.03,35487.0,189.63,190.31,189.46,190.03,35487.0
2024-12-20 14:00:00,189.97,190.34,189.82,190.29,14574.0,189.97,190.34,189.82,190.29,14574.0
2024-12-20 14:30:00,190.39,190.63,189.85,189.97,26907.0,190.39,190.63,189.85,189.97,26907.0
2024-12-20 15:00:00,190.03,190.09,189.63,189.63,17974.0,190.03,190.09,189.63,189.63,17974.0
2024-12-20 15:30:00,189.61,190.05,187.97,188.06,164395.0,189.61,190.05,187.97,188.06,164395.0
2024-12-23 09:30:00,188.56,189.8,185.51,187.75,42970.0,188.56,189.8,185.51,187.75,42970.0
2024-12-23 10:00:00,188.0,189.3,187.94,189.26,27129.0,188.0,189.3,187.94,189.26,27129.0
2024-12-23 10:30:00,188.95,189.46,188.48,188.48,25731.0,188.95,189.46,188.48,188.48,25731.0
2024-12-23 11:00:00,188.33,188.41,187.82,187.87,13451.0,188.33,188.41,187.82,187.87,13451.0
2024-12-23 11:30:00,187.94,189.51,187.91,189.05,9713.0,187.94,189.51,187.91,189.05,9713.0
2024-12-23 12:00:00,189.21,189.26,188.81,189.09,7171.0,189.21,189.26,188.81,189.09,7171.0
2024-12-23 12:30:00,189.08,189.56,189.08,189.39,7376.0,189.08,189.56,189.08,189.39,7376.0
2024-12-23 13:00:00,189.38,189.46,188.61,189.06,6190.0,189.38,189.46,188.61,189.06,6190.0
2024-12-23 13:30:00,189.02,189.14,188.93,189.04,2843.0,189.02,189.14,188.93,189.04,2843.0
2024-12-23 14:00:00,189.14,189.16,188.5,188.68,10793.0,189.14,189.16,188.5,188.68,10793.0
2024-12-23 14:30:00,188.71,189.12,188.44,188.53,11301.0,188.71,189.12,188.44,188.53,11301.0
2024-12-23 15:00:00,188.43,188.9,188.05,188.9,14698.0,188.43,188.9,188.05,188.9,14698.0
2024-12-23 15:30:00,188.88,188.88,187.94,188.75,58038.0,188.88,188.88,187.94,188.75,58038.0
2024-12-24 09:30:00,188.71,189.29,187.62,188.67,12475.0,188.71,189.29,187.62,188.67,12475.0
2024-12-24 10:00:00,188.6,188.75,187.75,188.75,6172.0,188.6,188.75,187.75,188.75,6172.0
2024-12-24 10:30:00,188.65,189.38,188.52,189.05,7138.0,188.65,189.38,188.52,189.05,7138.0
2024-12-24 11:00:00,189.01,189.6,188.86,189.57,17531.0,189.01,189.6,188.86,189.57,17531.0
2024-12-24 11:30:00,189.59,189.94,189.52,189.86,13571.0,189.59,189.94,189.52,189.86,13571.0
2024-12-24 12:00:00,189.72,190.15,189.52,190.06,14813.0,189.72,190.15,189.52,190.06,14813.0
2024-12-24 12:30:00,189.97,190.01,189.4,189.73,20603.0,189.97,190.01,189.4,189.73,20603.0
2024-12-26 09:30:00,189.84,191.51,189.66,191.11,20198.0,189.84,191.51,189.66,191.11,20198.0
2024-12-26 10:00:00,190.96,191.35,190.62,191.09,15768.0,190.96,191.35,190.62,191.09,15768.0
2024-12-26 10:30:00,190.99,191.4,190.75,191.4,10371.0,190.99,191.4,190.75,191.4,10371.0
2024-12-26 11:00:00,191.34,191.58,191.01,191.37,8359.0,191.34,191.58,191.01,191.37,8359.0
2024-12-26 11:30:00,191.37,191.74,191.35,191.74,7009.0,191.37,191.74,191.35,191.74,7009.0
2024-12-26 12:00:00,191.69,191.69,191.18,191.29,8658.0,191.69,191.69,191.18,191.29,8658.0
2024-12-26 12:30:00,191.24,191.34,190.72,190.86,13598.0,191.24,191.34,190.72,190.86,13598.0
2024-12-26 13:00:00,190.7,190.82,190.31,190.36,8173.0,190.7,190.82,190.31,190.36,8173.0
2024-12-26 13:30:00,190.37,190.37,189.97,190.03,11853.0,190.37,190.37,189.97,190.03,11853.0
2024-12-26 14:00:00,190.04,190.21,189.97,190.0,4587.0,190.04,190.21,189.97,190.0,4587.0
2024-12-26 14:30:00,189.97,190.38,189.93,190.38,9338.0,189.97,190.38,189.93,190.38,9338.0
2024-12-26 15:00:00,190.38,190.87,190.14,190.78,15305.0,190.38,190.87,190.14,190.78,15305.0
2024-12-26 15:30:00,190.74,190.96,190.41,190.73,39893.0,190.74,190.96,190.41,190.73,39893.0
2024-12-27 09:30:00,189.6,190.18,188.73,188.74,12421.0,189.6,190.18,188.73,188.74,12421.0
2024-12-27 10:00:00,188.45,188.59,187.81,188.08,7500.0,188.45,188.59,187.81,188.08,7500.0
2024-12-27 10:30:00,188.08,188.78,187.41,188.53,22206.0,188.08,188.78,187.41,188.53,22206.0
2024-12-27 11:00:00,188.58,189.23,188.34,189.12,5150.0,188.58,189.23,188.34,189.12,5150.0
2024-12-27 11:30:00,189.01,189.38,188.29,188.72,5310.0,189.01,189.38,188.29,188.72,5310.0
2024-12-27 12:00:00,188.7,188.8,188.44,188.72,7570.0,188.7,188.8,188.44,188.72,7570.0
2024-12-27 12:30:00,188.82,188.88,188.59,188.88,7296.0,188.82,188.88,188.59,188.88,7296.0
2024-12-27 13:00:00,188.74,189.07,188.18,188.96,17894.0,188.74,189.07,188.18,188.96,17894.0
2024-12-27 13:30:00,188.84,189.42,188.81,189.25,15307.0,188.84,189.42,188.81,189.25,15307.0
2024-12-27 14:00:00,189.23,189.23,187.59,187.96,26334.0,189.23,189.23,187.59,187.96,26334.0
2024-12-27 14:30:00,187.97,188.66,187.9,188.37,59067.0,187.97,188.66,187.9,188.37,59067.0
2024-12-27 15:00:00,188.37,188.5,186.82,186.88,52496.0,188.37,188.5,186.82,186.88,52496.0
2024-12-27 15:30:00,186.7,188.03,186.7,187.81,38014.0,186.7,188.03,186.7,187.81,38014.0
2024-12-30 09:30:00,186.71,187.77,185.0,185.55,12458.0,186.71,187.77,185.0,185.55,12458.0
2024-12-30 10:00:00,185.23,185.95,184.9,185.56,11895.0,185.23,185.95,184.9,185.56,11895.0
2024-12-30 10:30:00,185.51,186.23,185.51,186.19,10809.0,185.51,186.23,185.51,186.19,10809.0
2024-12-30 11:00:00,186.2,186.56,185.99,186.29,7517.0,186.2,186.56,185.99,186.29,7517.0
2024-12-30 11:30:00,186.5,186.91,186.37,186.78,3929.0,186.5,186.91,186.37,186.78,3929.0
2024-12-30 12:00:00,187.07,187.6,186.94,187.6,5623.0,187.07,187.6,186.94,187.6,5623.0
2024-12-30 12:30:00,187.3,187.58,187.09,187.18,6250.0,187.3,187.58,187.09,187.18,6250.0
2024-12-30 13:00:00,187.38,187.78,187.19,187.51,6129.0,187.38,187.78,187.19,187.51,6129.0
2024-12-30 13:30:00,187.47,187.79,187.34,187.35,7603.0,187.47,187.79,187.34,187.35,7603.0
2024-12-30 14:00:00,187.36,187.51,186.76,186.86,4758.0,187.36,187.51,186.76,186.86,4758.0
2024-12-30 14:30:00,186.74,187.29,186.67,187.29,11007.0,186.74,187.29,186.67,187.29,11007.0
2024-12-30 15:00:00,187.19,187.43,186.78,186.78,8145.0,187.19,187.43,186.78,186.78,8145.0
2024-12-30 15:30:00,186.66,187.38,186.64,187.09,44041.0,186.66,187.38,186.64,187.09,44041.0
2024-12-31 09:30:00,186.23,186.92,186.23,186.6,8201.0,186.23,186.92,186.23,186.6,8201.0
2024-12-31 10:00:00,186.23,187.21,186.0,187.05,7791.0,186.23,187.21,186.0,187.05,7791.0
2024-12-31 10:30:00,186.93,187.56,186.7,187.21,14820.0,186.93,187.56,186.7,187.21,14820.0
2024-12-31 11:00:00,187.01,187.1,186.56,186.77,6015.0,187.01,187.1,186.56,186.77,6015.0
2024-12-31 11:30:00,186.77,187.36,186.7,186.91,3602.0,186.77,187.36,186.7,186.91,3602.0
2024-12-31 12:00:00,186.92,187.18,186.55,186.91,4637.0,186.92,187.18,186.55,186.91,4637.0
2024-12-31 12:30:00,186.6,186.87,186.14,186.81,6487.0,186.6,186.87,186.14,186.81,6487.0
2024-12-31 13:00:00,186.92,186.99,186.09,186.25,3532.0,186.92,186.99,186.09,186.25,3532.0
2024-12-31 13:30:00,186.43,186.98,186.3,186.84,5800.0,186.43,186.98,186.3,186.84,5800.0
2024-12-31 14:00:00,186.9,186.96,186.57,186.77,8202.0,186.9,186.96,186.57,186.77,8202.0
2024-12-31 14:30:00,186.77,187.19,186.53,187.11,5255.0,186.77,187.19,186.53,187.11,5255.0
2024-12-31 15:00:00,187.05,187.33,186.78,187.23,4907.0,187.05,187.33,186.78,187.23,4907.0
2024-12-31 15:30:00,187.28,187.28,186.53,186.79,23645.0,187.28,187.28,186.53,186.79,23645.0
2025-01-02 09:30:00,188.1,189.81,187.01,187.58,44874.0,188.1,189.81,187.01,187.58,44874.0
2025-01-02 10:00:00,187.58,187.89,187.0,187.16,14464.0,187.58,187.89,187.0,187.16,14464.0
2025-01-02 10:30:00,187.13,187.26,185.58,185.8,25190.0,187.13,187.26,185.58,185.8,25190.0
2025-01-02 11:00:00,185.74,186.54,185.18,186.34,18312.0,185.74,186.54,185.18,186.34,18312.0
2025-01-02 11:30:00,186.31,187.09,185.99,186.63,29901.0,186.31,187.09,185.99,186.63,29901.0
2025-01-02 12:00:00,186.64,186.76,185.66,185.66,20702.0,186.64,186.76,185.66,185.66,20702.0
2025-01-02 12:30:00,185.48,185.7,184.67,185.15,13629.0,185.48,185.7,184.67,185.15,13629.0
2025-01-02 13:00:00,185.1,185.62,184.74,185.31,16839.0,185.1,185.62,184.74,185.31,16839.0
2025-01-02 13:30:00,185.44,185.44,184.75,185.09,14918.0,185.44,185.44,184.75,185.09,14918.0
2025-01-02 14:00:00,185.07,185.34,184.93,185.11,16397.0,185.07,185.34,184.93,185.11,16397.0
2025-01-02 14:30:00,185.12,185.23,184.54,184.54,32141.0,185.12,185.23,184.54,184.54,32141.0
2025-01-02 15:00:00,184.55,184.76,184.35,184.47,20135.0,184.55,184.76,184.35,184.47,20135.0
2025-01-02 15:30:00,184.45,184.83,184.03,184.83,76709.0,184.45,184.83,184.03,184.83,76709.0
2025-01-03 09:30:00,185.74,186.44,185.37,185.5,32728.0,185.74,186.44,185.37,185.5,32728.0
2025-01-03 10:00:00,185.5,186.62,184.85,185.95,22361.0,185.5,186.62,184.85,185.95,22361.0
2025-01-03 10:30:00,186.03,186.3,184.61,185.04,14885.0,186.03,186.3,184.61,185.04,14885.0
2025-01-03 11:00:00,184.94,185.07,183.39,183.97,32132.0,184.94,185.07,183.39,183.97,32132.0
2025-01-03 11:30:00,183.77,184.24,183.71,183.71,8261.0,183.77,184.24,183.71,183.71,8261.0
2025-01-03 12:00:00,183.84,183.84,182.68,182.89,14743.0,183.84,183.84,182.68,182.89,14743.0
2025-01-03 12:30:00,182.82,183.02,182.44,182.75,8059.0,182.82,183.02,182.44,182.75,8059.0
2025-01-03 13:00:00,182.65,183.23,182.33,183.17,10153.0,182.65,183.23,182.33,183.17,10153.0
2025-01-03 13:30:00,183.16,183.97,183.13,183.26,10580.0,183.16,183.97,183.13,183.26,10580.0
2025-01-03 14:00:00,183.36,183.89,183.12,183.12,14076.0,183.36,183.89,183.12,183.12,14076.0
2025-01-03 14:30:00,183.12,183.25,182.3,182.31,15594.0,183.12,183.25,182.3,182.31,15594.0
2025-01-03 15:00:00,182.31,182.44,181.76,182.09,28181.0,182.31,182.44,181.76,182.09,28181.0
2025-01-03 15:30:00,182.03,182.08,181.33,181.36,78467.0,182.03,182.08,181.33,181.36,78467.0
2025-01-06 09:30:00,181.93,182.52,181.49,181.49,51660.0,181.93,182.52,181.49,181.49,51660.0
2025-01-06 10:00:00,181.63,182.08,179.75,180.41,130009.0,181.63,182.08,179.75,180.41,130009.0
2025-01-06 10:30:00,180.37,181.11,179.34,180.83,31368.0,180.37,181.11,179.34,180.83,31368.0
2025-01-06 11:00:00,180.82,180.99,180.3,180.43,21935.0,180.82,180.99,180.3,180.43,21935.0
2025-01-06 11:30:00,180.55,180.55,179.92,180.39,11559.0,180.55,180.55,179.92,180.39,11559.0
2025-01-06 12:00:00,180.3,180.65,180.02,180.48,15726.0,180.3,180.65,180.02,180.48,15726.0
2025-01-06 12:30:00,180.6,180.7,179.65,179.74,57864.0,180.6,180.7,179.65,179.74,57864.0
2025-01-06 13:00:00,179.67,180.2,179.42,180.17,25845.0,179.67,180.2,179.42,180.17,25845.0
2025-01-06 13:30:00,180.22,180.36,179.45,179.77,35022.0,180.22,180.36,179.45,179.77,35022.0
2025-01-06 14:00:00,179.78,180.38,179.61,180.1,50815.0,179.78,180.38,179.61,180.1,50815.0
2025-01-06 14:30:00,180.1,180.38,179.66,179.91,60430.0,180.1,180.38,179.66,179.91,60430.0
2025-01-06 15:00:00,179.88,180.18,179.41,180.0,66781.0,179.88,180.18,179.41,180.0,66781.0
2025-01-06 15:30:00,179.9,180.69,179.36,179.88,156129.0,179.9,180.69,179.36,179.88,156129.0
2025-01-07 09:30:00,180.12,182.57,179.7,182.31,35256.0,180.12,182.57,179.7,182.31,35256.0
2025-01-07 10:00:00,182.09,183.4,181.66,182.95,31586.0,182.09,183.4,181.66,182.95,31586.0
2025-01-07 10:30:00,183.03,183.17,181.09,182.11,28694.0,183.03,183.17,181.09,182.11,28694.0
2025-01-07 11:00:00,182.11,182.64,181.95,182.19,14627.0,182.11,182.64,181.95,182.19,14627.0
2025-01-07 11:30:00,181.98,183.88,181.79,183.86,57455.0,181.98,183.88,181.79,183.86,57455.0
2025-01-07 12:00:00,183.74,184.75,183.55,184.26,47764.0,183.74,184.75,183.55,184.26,47764.0
2025-01-07 12:30:00,184.17,184.45,183.32,183.55,29980.0,184.17,184.45,183.32,183.55,29980.0
2025-01-07 13:00:00,183.55,184.21,183.43,183.75,26102.0,183.55,184.21,183.43,183.75,26102.0
2025-01-07 13:30:00,183.69,183.88,182.95,183.37,23209.0,183.69,183.88,182.95,183.37,23209.0
2025-01-07 14:00:00,183.37,183.4,182.85,183.24,36509.0,183.37,183.4,182.85,183.24,36509.0
2025-01-07 14:30:00,183.21,183.21,182.54,182.74,37261.0,183.21,183.21,182.54,182.74,37261.0
2025-01-07 15:00:00,182.7,182.8,181.45,181.48,62472.0,182.7,182.8,181.45,181.48,62472.0
2025-01-07 15:30:00,181.46,181.74,181.03,181.55,129730.0,181.46,181.74,181.03,181.55,129730.0
2025-01-08 09:30:00,180.15,180.75,179.19,179.64,67142.0,180.15,180.75,179.19,179.64,67142.0
2025-01-08 10:00:00,179.75,180.28,179.75,180.23,16655.0,179.75,180.28,179.75,180.23,16655.0
2025-01-08 10:30:00,180.02,180.29,179.68,180.2,73831.0,180.02,180.29,179.68,180.2,73831.0
2025-01-08 11:00:00,180.29,180.54,179.99,180.52,13181.0,180.29,180.54,179.99,180.52,13181.0
2025-01-08 11:30:00,180.32,180.57,180.13,180.13,14669.0,180.32,180.57,180.13,180.13,14669.0
2025-01-08 12:00:00,180.0,180.09,179.34,179.36,19100.0,180.0,180.09,179.34,179.36,19100.0
2025-01-08 12:30:00,179.3,180.7,179.3,180.7,9957.0,179.3,180.7,179.3,180.7,9957.0
2025-01-08 13:00:00,180.71,181.83,180.71,181.83,11035.0,180.71,181.83,180.71,181.83,11035.0
2025-01-08 13:30:00,181.68,182.11,181.58,181.71,64879.0,181.68,182.11,181.58,181.71,64879.0
2025-01-08 14:00:00,181.81,182.75,181.81,182.75,8734.0,181.81,182.75,181.81,182.75,8734.0
2025-01-08 14:30:00,182.58,182.68,182.07,182.68,50811.0,182.58,182.68,182.07,182.68,50811.0
2025-01-08 15:00:00,182.68,183.83,182.65,183.61,93786.0,182.68,183.83,182.65,183.61,93786.0
2025-01-08 15:30:00,183.72,183.93,183.07,183.11,84210.0,183.72,183.93,183.07,183.11,84210.0
2025-01-10 09:30:00,180.12,180.94,178.64,179.85,39485.0,180.12,180.94,178.64,179.85,39485.0
2025-01-10 10:00:00,179.85,180.15,178.89,180.15,14029.0,179.85,180.15,178.89,180.15,14029.0
2025-01-10 10:30:00,180.26,181.08,180.18,180.78,23606.0,180.26,181.08,180.18,180.78,23606.0
2025-01-10 11:00:00,180.81,181.14,180.41,181.05,25085.0,180.81,181.14,180.41,181.05,25085.0
2025-01-10 11:30:00,181.05,181.05,180.22,180.64,18505.0,181.05,181.05,180.22,180.64,18505.0
2025-01-10 12:00:00,180.68,181.4,180.31,181.26,13571.0,180.68,181.4,180.31,181.26,13571.0
2025-01-10 12:30:00,181.25,181.86,181.25,181.6,9579.0,181.25,181.86,181.25,181.6,9579.0
2025-01-10 13:00:00,181.49,182.05,181.37,182.03,9672.0,181.49,182.05,181.37,182.03,9672.0
2025-01-10 13:30:00,181.93,182.23,181.89,181.97,18881.0,181.93,182.23,181.89,181.97,18881.0
2025-01-10 14:00:00,181.77,181.87,181.24,181.72,12459.0,181.77,181.87,181.24,181.72,12459.0
2025-01-10 14:30:00,181.64,181.82,181.27,181.68,11176.0,181.64,181.82,181.27,181.68,11176.0
2025-01-10 15:00:00,181.64,181.71,181.02,181.55,15698.0,181.64,181.71,181.02,181.55,15698.0
2025-01-10 15:30:00,181.4,182.24,181.01,182.08,115424.0,181.4,182.24,181.01,182.08,115424.0
2025-01-13 09:30:00,182.07,182.9,181.1,182.59,20408.0,182.07,182.9,181.1,182.59,20408.0
2025-01-13 10:00:00,182.31,183.18,182.13,182.78,11065.0,182.31,183.18,182.13,182.78,11065.0
2025-01-13 10:30:00,182.37,183.62,182.24,183.54,13320.0,182.37,183.62,182.24,183.54,13320.0
2025-01-13 11:00:00,183.74,183.74,182.15,182.15,13130.0,183.74,183.74,182.15,182.15,13130.0
2025-01-13 11:30:00,182.12,182.13,181.46,181.47,7234.0,182.12,182.13,181.46,181.47,7234.0
2025-01-13 12:00:00,181.41,181.94,181.14,181.55,9169.0,181.41,181.94,181.14,181.55,9169.0
2025-01-13 12:30:00,181.53,181.57,181.06,181.07,5643.0,181.53,181.57,181.06,181.07,5643.0
2025-01-13 13:00:00,181.27,181.68,181.27,181.54,4968.0,181.27,181.68,181.27,181.54,4968.0
2025-01-13 13:30:00,181.62,181.69,180.98,181.34,4977.0,181.62,181.69,180.98,181.34,4977.0
2025-01-13 14:00:00,181.34,181.62,181.11,181.62,12139.0,181.34,181.62,181.11,181.62,12139.0
2025-01-13 14:30:00,181.65,182.34,181.45,182.32,17737.0,181.65,182.34,181.45,182.32,17737.0
2025-01-13 15:00:00,182.17,182.39,181.9,182.39,10674.0,182.17,182.39,181.9,182.39,10674.0
2025-01-13 15:30:00,182.29,182.81,181.88,182.8,34619.0,182.29,182.81,181.88,182.8,34619.0
2025-01-14 09:30:00,182.24,183.77,181.98,182.78,19044.0,182.24,183.77,181.98,182.78,19044.0
2025-01-14 10:00:00,183.23,184.74,183.23,184.11,18147.0,183.23,184.74,183.23,184.11,18147.0
2025-01-14 10:30:00,183.84,184.5,183.74,184.45,11222.0,183.84,184.5,183.74,184.45,11222.0
2025-01-14 11:00:00,184.42,184.63,184.19,184.3,10106.0,184.42,184.63,184.19,184.3,10106.0
2025-01-14 11:30:00,184.19,184.32,183.51,184.0,7427.0,184.19,184.32,183.51,184.0,7427.0
2025-01-14 12:00:00,183.82,184.38,183.74,184.06,4445.0,183.82,184.38,183.74,184.06,4445.0
2025-01-14 12:30:00,183.85,184.5,183.7,183.78,6011.0,183.85,184.5,183.7,183.78,6011.0
2025-01-14 13:00:00,183.9,184.23,183.79,183.99,4670.0,183.9,184.23,183.79,183.99,4670.0
2025-01-14 13:30:00,183.99,184.63,183.83,184.53,12163.0,183.99,184.63,183.83,184.53,12163.0
2025-01-14 14:00:00,184.49,184.82,184.4,184.4,10852.0,184.49,184.82,184.4,184.4,10852.0
2025-01-14 14:30:00,184.37,184.72,184.24,184.25,8210.0,184.37,184.72,184.24,184.25,8210.0
2025-01-14 15:00:00,184.11,184.14,183.75,184.04,14853.0,184.11,184.14,183.75,184.04,14853.0
2025-01-14 15:30:00,184.04,184.24,183.05,183.25,113616.0,184.04,184.24,183.05,183.25,113616.0
2025-01-15 09:30:00,185.0,186.63,183.48,184.5,34430.0,185.0,186.63,183.48,184.5,34430.0
2025-01-15 10:00:00,184.38,184.73,183.7,184.19,37369.0,184.38,184.73,183.7,184.19,37369.0
2025-01-15 10:30:00,184.25,184.56,183.45,183.73,14457.0,184.25,184.56,183.45,183.73,14457.0
2025-01-15 11:00:00,183.33,183.33,180.55,182.38,47957.0,183.33,183.33,180.55,182.38,47957.0
2025-01-15 11:30:00,182.45,183.23,182.2,183.06,14012.0,182.45,183.23,182.2,183.06,14012.0
2025-01-15 12:00:00,183.23,183.78,183.02,183.74,7459.0,183.23,183.78,183.02,183.74,7459.0
2025-01-15 12:30:00,183.65,184.07,183.64,183.9,11982.0,183.65,184.07,183.64,183.9,11982.0
2025-01-15 13:00:00,183.92,184.63,183.92,184.55,15057.0,183.92,184.63,183.92,184.55,15057.0
2025-01-15 13:30:00,184.6,184.86,183.71,184.23,34630.0,184.6,184.86,183.71,184.23,34630.0
2025-01-15 14:00:00,184.11,184.22,182.83,183.15,15132.0,184.11,184.22,182.83,183.15,15132.0
2025-01-15 14:30:00,183.25,183.57,183.0,183.36,26242.0,183.25,183.57,183.0,183.36,26242.0
2025-01-15 15:00:00,183.35,183.59,183.11,183.34,37203.0,183.35,183.59,183.11,183.34,37203.0
2025-01-15 15:30:00,183.33,183.97,182.58,183.39,105776.0,183.33,183.97,182.58,183.39,105776.0
2025-01-16 09:30:00,183.98,186.2,183.25,186.05,40586.0,183.98,186.2,183.25,186.05,40586.0
2025-01-16 10:00:00,186.12,186.57,185.52,186.24,41752.0,186.12,186.57,185.52,186.24,41752.0
2025-01-16 10:30:00,186.18,186.91,185.86,186.84,84046.0,186.18,186.91,185.86,186.84,84046.0
2025-01-16 11:00:00,186.74,187.49,186.51,187.37,9614.0,186.74,187.49,186.51,187.37,9614.0
2025-01-16 11:30:00,187.42,187.59,186.95,187.57,9428.0,187.42,187.59,186.95,187.57,9428.0
2025-01-16 12:00:00,187.58,187.82,186.74,187.18,29280.0,187.58,187.82,186.74,187.18,29280.0
2025-01-16 12:30:00,187.18,187.31,186.68,186.72,13288.0,187.18,187.31,186.68,186.72,13288.0
2025-01-16 13:00:00,186.67,186.98,186.45,186.45,6932.0,186.67,186.98,186.45,186.45,6932.0
2025-01-16 13:30:00,186.45,186.95,186.22,186.61,15148.0,186.45,186.95,186.22,186.61,15148.0
2025-01-16 14:00:00,186.64,187.03,186.44,186.92,11490.0,186.64,187.03,186.44,186.92,11490.0
2025-01-16 14:30:00,186.84,187.2,186.83,187.15,7665.0,186.84,187.2,186.83,187.15,7665.0
2025-01-16 15:00:00,187.18,187.2,186.44,187.13,20757.0,187.18,187.2,186.44,187.13,20757.0
2025-01-16 15:30:00,187.08,187.31,186.14,186.75,72971.0,187.08,187.31,186.14,186.75,72971.0
2025-01-17 09:30:00,188.75,189.15,185.02,187.63,14763.0,188.75,189.15,185.02,187.63,14763.0
2025-01-17 10:00:00,187.25,188.41,187.11,187.74,36675.0,187.25,188.41,187.11,187.74,36675.0
2025-01-17 10:30:00,187.75,188.07,186.99,187.42,16560.0,187.75,188.07,186.99,187.42,16560.0
2025-01-17 11:00:00,187.34,187.42,186.92,187.3,7245.0,187.34,187.42,186.92,187.3,7245.0
2025-01-17 11:30:00,187.22,187.49,186.74,187.27,7738.0,187.22,187.49,186.74,187.27,7738.0
2025-01-17 12:00:00,187.27,188.02,187.2,187.98,10950.0,187.27,188.02,187.2,187.98,10950.0
2025-01-17 12:30:00,187.96,188.46,187.8,188.32,14975.0,187.96,188.46,187.8,188.32,14975.0
2025-01-17 13:00:00,188.33,188.54,188.12,188.25,14536.0,188.33,188.54,188.12,188.25,14536.0
2025-01-17 13:30:00,188.2,188.2,187.86,188.09,23871.0,188.2,188.2,187.86,188.09,23871.0
2025-01-17 14:00:00,188.09,188.43,187.94,188.13,22095.0,188.09,188.43,187.94,188.13,22095.0
2025-01-17 14:30:00,188.08,188.51,187.75,187.88,31060.0,188.08,188.51,187.75,187.88,31060.0
2025-01-17 15:00:00,187.92,188.26,187.73,188.06,34544.0,187.92,188.26,187.73,188.06,34544.0
2025-01-17 15:30:00,188.06,188.42,187.67,188.02,67800.0,188.06,188.42,187.67,188.02,67800.0
2025-01-21 09:30:00,189.43,191.37,188.0,190.06,58567.0,189.43,191.37,188.0,190.06,58567.0
2025-01-21 10:00:00,190.06,191.0,189.74,190.81,17958.0,190.06,191.0,189.74,190.81,17958.0
2025-01-21 10:30:00,190.81,191.5,190.48,190.56,29091.0,190.81,191.5,190.48,190.56,29091.0
2025-01-21 11:00:00,190.56,191.19,190.14,190.41,22966.0,190.56,191.19,190.14,190.41,22966.0
2025-01-21 11:30:00,190.4,191.81,190.4,191.56,20443.0,190.4,191.81,190.4,191.56,20443.0
2025-01-21 12:00:00,191.55,191.85,191.13,191.83,29709.0,191.55,191.85,191.13,191.83,29709.0
2025-01-21 12:30:00,191.75,193.28,191.75,193.21,36768.0,191.75,193.28,191.75,193.21,36768.0
2025-01-21 13:00:00,193.13,194.19,193.02,193.66,74818.0,193.13,194.19,193.02,193.66,74818.0
2025-01-21 13:30:00,193.92,194.13,193.46,194.0,36544.0,193.92,194.13,193.46,194.0,36544.0
2025-01-21 14:00:00,193.96,194.49,193.74,194.33,19884.0,193.96,194.49,193.74,194.33,19884.0
2025-01-21 14:30:00,194.21,194.58,193.96,194.47,49654.0,194.21,194.58,193.96,194.47,49654.0
2025-01-21 15:00:00,194.37,194.68,194.09,194.4,31557.0,194.37,194.68,194.09,194.4,31557.0
2025-01-21 15:30:00,194.53,194.57,192.62,192.96,74363.0,194.53,194.57,192.62,192.96,74363.0
2025-01-22 09:30:00,194.42,195.92,194.29,194.51,33143.0,194.42,195.92,194.29,194.51,33143.0
2025-01-22 10:00:00,194.63,194.85,193.7,193.71,19205.0,194.63,194.85,193.7,193.71,19205.0
2025-01-22 10:30:00,193.77,194.31,193.42,194.08,23239.0,193.77,194.31,193.42,194.08,23239.0
2025-01-22 11:00:00,194.04,195.05,193.9,194.52,24525.0,194.04,195.05,193.9,194.52,24525.0
2025-01-22 11:30:00,194.5,194.71,193.76,193.81,8706.0,194.5,194.71,193.76,193.81,8706.0
2025-01-22 12:00:00,193.74,194.36,192.67,192.81,21763.0,193.74,194.36,192.67,192.81,21763.0
2025-01-22 12:30:00,192.63,193.16,192.47,193.13,15114.0,192.63,193.16,192.47,193.13,15114.0
2025-01-22 13:00:00,193.09,193.28,192.77,193.15,15546.0,193.09,193.28,192.77,193.15,15546.0
2025-01-22 13:30:00,193.15,193.76,193.14,193.56,4466.0,193.15,193.76,193.14,193.56,4466.0
2025-01-22 14:00:00,193.6,193.94,193.49,193.9,5773.0,193.6,193.94,193.49,193.9,5773.0
2025-01-22 14:30:00,193.79,194.23,193.79,193.88,11680.0,193.79,194.23,193.79,193.88,11680.0
2025-01-22 15:00:00,193.8,194.52,193.71,194.41,16360.0,193.8,194.52,193.71,194.41,16360.0
2025-01-22 15:30:00,194.5,194.66,193.56,194.28,67510.0,194.5,194.66,193.56,194.28,67510.0
2025-01-23 09:30:00,194.59,197.39,193.19,194.9,72434.0,194.59,197.39,193.19,194.9,72434.0
2025-01-23 10:00:00,194.9,195.05,194.21,194.86,19552.0,194.9,195.05,194.21,194.86,19552.0
2025-01-23 10:30:00,194.97,196.24,194.57,195.6,26119.0,194.97,196.24,194.57,195.6,26119.0
2025-01-23 11:00:00,195.5,195.96,195.23,195.41,14040.0,195.5,195.96,195.23,195.41,14040.0
2025-01-23 11:30:00,195.41,196.25,195.34,196.08,11314.0,195.41,196.25,195.34,196.08,11314.0
2025-01-23 12:00:00,195.94,196.21,195.48,195.54,15407.0,195.94,196.21,195.48,195.54,15407.0
2025-01-23 12:30:00,195.65,195.75,195.36,195.59,8524.0,195.65,195.75,195.36,195.59,8524.0
2025-01-23 13:00:00,195.65,195.87,195.58,195.65,4410.0,195.65,195.87,195.58,195.65,4410.0
2025-01-23 13:30:00,195.7,195.78,195.58,195.7,3504.0,195.7,195.78,195.58,195.7,3504.0
2025-01-23 14:00:00,195.58,196.2,195.44,196.14,10647.0,195.58,196.2,195.44,196.14,10647.0
2025-01-23 14:30:00,196.09,196.19,194.95,195.04,30726.0,196.09,196.19,194.95,195.04,30726.0
2025-01-23 15:00:00,194.77,195.2,194.54,195.11,12672.0,194.77,195.2,194.54,195.11,12672.0
2025-01-23 15:30:00,195.11,196.56,195.11,196.38,66964.0,195.11,196.56,195.11,196.38,66964.0
2025-01-24 09:30:00,196.69,196.69,195.32,195.61,15616.0,196.69,196.69,195.32,195.61,15616.0
2025-01-24 10:00:00,195.58,195.84,195.11,195.49,32988.0,195.58,195.84,195.11,195.49,32988.0
2025-01-24 10:30:00,195.49,195.52,194.77,194.93,19357.0,195.49,195.52,194.77,194.93,19357.0
2025-01-24 11:00:00,194.83,195.76,194.83,195.47,21378.0,194.83,195.76,194.83,195.47,21378.0
2025-01-24 11:30:00,195.55,195.64,194.89,195.38,15545.0,195.55,195.64,194.89,195.38,15545.0
2025-01-24 12:00:00,195.2,195.36,194.56,195.18,51135.0,195.2,195.36,194.56,195.18,51135.0
2025-01-24 12:30:00,195.11,195.2,194.03,194.28,10244.0,195.11,195.2,194.03,194.28,10244.0
2025-01-24 13:00:00,194.21,194.46,194.21,194.42,10963.0,194.21,194.46,194.21,194.42,10963.0
2025-01-24 13:30:00,194.42,194.67,194.23,194.65,5959.0,194.42,194.67,194.23,194.65,5959.0
2025-01-24 14:00:00,194.6,194.82,194.21,194.44,6249.0,194.6,194.82,194.21,194.44,6249.0
2025-01-24 14:30:00,194.44,194.57,194.23,194.35,4248.0,194.44,194.57,194.23,194.35,4248.0
2025-01-24 15:00:00,194.47,194.84,194.21,194.54,21375.0,194.47,194.84,194.21,194.54,21375.0
2025-01-24 15:30:00,194.48,194.63,194.21,194.51,72792.0,194.48,194.63,194.21,194.51,72792.0
2025-01-27 09:30:00,192.21,196.0,191.22,196.0,28230.0,192.21,196.0,191.22,196.0,28230.0
2025-01-27 10:00:00,195.69,196.59,195.67,196.59,19094.0,195.69,196.59,195.67,196.59,19094.0
2025-01-27 10:30:00,196.72,197.43,196.43,197.13,36762.0,196.72,197.43,196.43,197.13,36762.0
2025-01-27 11:00:00,197.08,197.35,196.73,196.88,16700.0,197.08,197.35,196.73,196.88,16700.0
2025-01-27 11:30:00,196.86,197.15,196.25,197.07,13529.0,196.86,197.15,196.25,197.07,13529.0
2025-01-27 12:00:00,197.07,197.43,196.85,197.33,9951.0,197.07,197.43,196.85,197.33,9951.0
2025-01-27 12:30:00,197.33,197.5,196.55,196.6,9711.0,197.33,197.5,196.55,196.6,9711.0
2025-01-27 13:00:00,196.71,196.71,196.0,196.0,32517.0,196.71,196.71,196.0,196.0,32517.0
2025-01-27 13:30:00,195.99,196.31,195.92,196.04,12533.0,195.99,196.31,195.92,196.04,12533.0
2025-01-27 14:00:00,195.89,196.45,195.88,196.45,20494.0,195.89,196.45,195.88,196.45,20494.0
2025-01-27 14:30:00,196.38,196.38,195.66,196.03,17092.0,196.38,196.38,195.66,196.03,17092.0
2025-01-27 15:00:00,196.06,197.12,196.06,196.89,200769.0,196.06,197.12,196.06,196.89,200769.0
2025-01-27 15:30:00,196.99,198.35,196.88,198.35,60245.0,196.99,198.35,196.88,198.35,60245.0
2025-01-28 09:30:00,198.71,202.13,198.09,202.13,24872.0,198.71,202.13,198.09,202.13,24872.0
2025-01-28 10:00:00,202.56,203.03,201.76,202.82,36604.0,202.56,203.03,201.76,202.82,36604.0
2025-01-28 10:30:00,202.82,204.08,201.91,203.97,57611.0,202.82,204.08,201.91,203.97,57611.0
2025-01-28 11:00:00,204.14,204.43,203.72,203.99,122395.0,204.14,204.43,203.72,203.99,122395.0
2025-01-28 11:30:00,203.99,204.11,202.1,202.84,24367.0,203.99,204.11,202.1,202.84,24367.0
2025-01-28 12:00:00,202.85,202.89,201.56,201.67,27010.0,202.85,202.89,201.56,201.67,27010.0
2025-01-28 12:30:00,201.67,201.93,201.04,201.21,17836.0,201.67,201.93,201.04,201.21,17836.0
2025-01-28 13:00:00,201.05,201.52,201.05,201.45,14167.0,201.05,201.52,201.05,201.45,14167.0
2025-01-28 13:30:00,201.45,201.75,201.38,201.5,13468.0,201.45,201.75,201.38,201.5,13468.0
2025-01-28 14:00:00,201.53,202.12,201.0,202.12,12179.0,201.53,202.12,201.0,202.12,12179.0
2025-01-28 14:30:00,202.1,202.83,202.05,202.59,15553.0,202.1,202.83,202.05,202.59,15553.0
2025-01-28 15:00:00,202.45,202.7,201.91,201.92,35593.0,202.45,202.7,201.91,201.92,35593.0
2025-01-28 15:30:00,201.93,203.35,201.25,202.94,146219.0,201.93,203.35,201.25,202.94,146219.0
2025-01-29 09:30:00,202.78,203.4,201.45,202.71,46934.0,202.78,203.4,201.45,202.71,46934.0
2025-01-29 10:00:00,202.7,202.89,201.36,201.66,23770.0,202.7,202.89,201.36,201.66,23770.0
2025-01-29 10:30:00,201.92,204.12,201.85,203.97,44052.0,201.92,204.12,201.85,203.97,44052.0
2025-01-29 11:00:00,204.05,204.12,202.88,203.0,44440.0,204.05,204.12,202.88,203.0,44440.0
2025-01-29 11:30:00,203.16,203.42,202.79,203.07,33634.0,203.16,203.42,202.79,203.07,33634.0
2025-01-29 12:00:00,203.12,203.67,203.09,203.38,21314.0,203.12,203.67,203.09,203.38,21314.0
2025-01-29 12:30:00,203.43,203.53,203.04,203.49,15360.0,203.43,203.53,203.04,203.49,15360.0
2025-01-29 13:00:00,203.51,204.36,202.9,203.84,51871.0,203.51,204.36,202.9,203.84,51871.0
2025-01-29 13:30:00,203.85,203.98,203.02,203.79,49322.0,203.85,203.98,203.02,203.79,49322.0
2025-01-29 14:00:00,203.78,203.78,203.14,203.17,45531.0,203.78,203.78,203.14,203.17,45531.0
2025-01-29 14:30:00,203.21,204.11,203.1,204.08,45439.0,203.21,204.11,203.1,204.08,45439.0
2025-01-29 15:00:00,203.93,204.83,203.78,204.56,72279.0,203.93,204.83,203.78,204.56,72279.0
2025-01-29 15:30:00,204.66,204.78,203.58,204.02,193025.0,204.66,204.78,203.58,204.02,193025.0
2025-01-30 09:30:00,213.48,226.03,210.22,221.52,306208.0,213.48,226.03,210.22,221.52,306208.0
2025-01-30 10:00:00,222.29,223.44,220.0,221.5,116022.0,222.29,223.44,220.0,221.5,116022.0
2025-01-30 10:30:00,221.34,222.22,217.63,217.9,58424.0,221.34,222.22,217.63,217.9,58424.0
2025-01-30 11:00:00,217.61,218.69,216.88,216.88,122248.0,217.61,218.69,216.88,216.88,122248.0
2025-01-30 11:30:00,217.0,217.82,215.3,217.81,94177.0,217.0,217.82,215.3,217.81,94177.0
2025-01-30 12:00:00,217.52,217.81,215.56,215.56,34284.0,217.52,217.81,215.56,215.56,34284.0
2025-01-30 12:30:00,215.6,217.04,215.38,216.07,36082.0,215.6,217.04,215.38,216.07,36082.0
2025-01-30 13:00:00,215.98,216.35,215.27,216.23,34508.0,215.98,216.35,215.27,216.23,34508.0
2025-01-30 13:30:00,216.22,217.35,215.91,217.06,41105.0,216.22,217.35,215.91,217.06,41105.0
2025-01-30 14:00:00,217.05,217.41,216.27,217.18,30859.0,217.05,217.41,216.27,217.18,30859.0
2025-01-30 14:30:00,216.98,217.74,215.94,217.39,76788.0,216.98,217.74,215.94,217.39,76788.0
2025-01-30 15:00:00,217.59,219.3,217.48,219.22,66322.0,217.59,219.3,217.48,219.22,66322.0
2025-01-30 15:30:00,219.17,219.93,218.25,219.17,220704.0,219.17,219.93,218.25,219.17,220704.0
2025-01-31 09:30:00,218.53,218.53,212.53,214.64,80827.0,218.53,218.53,212.53,214.64,80827.0
2025-01-31 10:00:00,215.0,218.39,214.8,217.88,76562.0,215.0,218.39,214.8,217.88,76562.0
2025-01-31 10:30:00,218.2,218.24,216.85,217.39,54760.0,218.2,218.24,216.85,217.39,54760.0
2025-01-31 11:00:00,217.16,218.25,216.84,217.67,46451.0,217.16,218.25,216.84,217.67,46451.0
2025-01-31 11:30:00,217.33,218.37,217.24,218.26,18338.0,217.33,218.37,217.24,218.26,18338.0
2025-01-31 12:00:00,218.19,219.74,218.19,219.61,34283.0,218.19,219.74,218.19,219.61,34283.0
2025-01-31 12:30:00,219.64,219.75,218.63,219.36,24280.0,219.64,219.75,218.63,219.36,24280.0
2025-01-31 13:00:00,219.63,220.22,218.55,218.56,37745.0,219.63,220.22,218.55,218.56,37745.0
2025-01-31 13:30:00,218.77,218.86,218.13,218.55,15824.0,218.77,218.86,218.13,218.55,15824.0
2025-01-31 14:00:00,218.47,219.04,217.72,218.67,20590.0,218.47,219.04,217.72,218.67,20590.0
2025-01-31 14:30:00,218.9,218.94,217.95,218.46,23961.0,218.9,218.94,217.95,218.46,23961.0
2025-01-31 15:00:00,218.44,218.67,217.49,217.94,52284.0,218.44,218.67,217.49,217.94,52284.0
2025-01-31 15:30:00,218.05,218.75,217.36,218.02,147334.0,218.05,218.75,217.36,218.02,147334.0
2025-02-03 09:30:00,214.11,214.83,212.09,212.5,66512.0,214.11,214.83,212.09,212.5,66512.0
2025-02-03 10:00:00,212.83,212.83,210.8,211.82,61042.0,212.83,212.83,210.8,211.82,61042.0
2025-02-03 10:30:00,211.96,214.17,211.41,214.03,19492.0,211.96,214.17,211.41,214.03,19492.0
2025-02-03 11:00:00,214.03,215.43,213.45,214.96,33147.0,214.03,215.43,213.45,214.96,33147.0
2025-02-03 11:30:00,214.95,215.18,214.3,214.38,33549.0,214.95,215.18,214.3,214.38,33549.0
2025-02-03 12:00:00,214.31,215.78,214.31,215.61,34683.0,214.31,215.78,214.31,215.61,34683.0
2025-02-03 12:30:00,215.59,215.61,214.29,214.98,40969.0,215.59,215.61,214.29,214.98,40969.0
2025-02-03 13:00:00,214.96,215.8,214.48,214.96,21990.0,214.96,215.8,214.48,214.96,21990.0
2025-02-03 13:30:00,215.05,215.16,214.9,215.16,36641.0,215.05,215.16,214.9,215.16,36641.0
2025-02-03 14:00:00,215.16,215.37,214.91,215.0,25023.0,215.16,215.37,214.91,215.0,25023.0
2025-02-03 14:30:00,215.0,215.26,214.72,215.0,40533.0,215.0,215.26,214.72,215.0,40533.0
2025-02-03 15:00:00,215.02,215.04,214.25,214.29,34100.0,215.02,215.04,214.25,214.29,34100.0
2025-02-03 15:30:00,214.3,214.3,213.23,213.84,175384.0,214.3,214.3,213.23,213.84,175384.0
2025-02-04 09:30:00,212.34,214.32,211.49,212.92,54972.0,212.34,214.32,211.49,212.92,54972.0
2025-02-04 10:00:00,213.03,213.24,211.8,211.8,27245.0,213.03,213.24,211.8,211.8,27245.0
2025-02-04 10:30:00,211.66,211.66,210.64,211.5,44067.0,211.66,211.66,210.64,211.5,44067.0
2025-02-04 11:00:00,211.47,213.77,211.4,213.77,72506.0,211.47,213.77,211.4,213.77,72506.0
2025-02-04 11:30:00,213.72,214.38,213.25,214.16,17554.0,213.72,214.38,213.25,214.16,17554.0
2025-02-04 12:00:00,214.28,214.57,214.02,214.26,24131.0,214.28,214.57,214.02,214.26,24131.0
2025-02-04 12:30:00,214.12,214.18,213.69,213.91,19694.0,214.12,214.18,213.69,213.91,19694.0
2025-02-04 13:00:00,213.86,213.88,213.23,213.36,22577.0,213.86,213.88,213.23,213.36,22577.0
2025-02-04 13:30:00,213.39,213.53,212.54,212.63,29224.0,213.39,213.53,212.54,212.63,29224.0
2025-02-04 14:00:00,212.63,213.01,212.4,212.85,46226.0,212.63,213.01,212.4,212.85,46226.0
2025-02-04 14:30:00,212.84,212.9,212.2,212.5,31999.0,212.84,212.9,212.2,212.5,31999.0
2025-02-04 15:00:00,212.52,212.66,212.11,212.22,45460.0,212.52,212.66,212.11,212.22,45460.0
2025-02-04 15:30:00,212.19,213.15,211.79,212.18,257809.0,212.19,213.15,211.79,212.18,257809.0
2025-02-05 09:30:00,212.42,212.79,209.64,210.25,88720.0,212.42,212.79,209.64,210.25,88720.0
2025-02-05 10:00:00,210.43,211.34,209.92,210.5,32071.0,210.43,211.34,209.92,210.5,32071.0
2025-02-05 10:30:00,210.64,211.65,210.47,210.99,30182.0,210.64,211.65,210.47,210.99,30182.0
2025-02-05 11:00:00,211.01,211.13,210.61,211.09,47657.0,211.01,211.13,210.61,211.09,47657.0
2025-02-05 11:30:00,211.13,211.87,210.94,211.77,39160.0,211.13,211.87,210.94,211.77,39160.0
2025-02-05 12:00:00,211.78,211.88,210.82,210.82,27456.0,211.78,211.88,210.82,210.82,27456.0
2025-02-05 12:30:00,210.82,211.77,210.69,211.63,33039.0,210.82,211.77,210.69,211.63,33039.0
2025-02-05 13:00:00,211.66,212.2,211.65,212.14,41234.0,211.66,212.2,211.65,212.14,41234.0
2025-02-05 13:30:00,212.14,213.66,211.98,212.97,69044.0,212.14,213.66,211.98,212.97,69044.0
2025-02-05 14:00:00,213.04,214.65,212.93,214.5,51367.0,213.04,214.65,212.93,214.5,51367.0
2025-02-05 14:30:00,214.5,215.76,214.35,215.63,38786.0,214.5,215.76,214.35,215.63,38786.0
2025-02-05 15:00:00,215.6,216.72,215.51,216.35,46516.0,215.6,216.72,215.51,216.35,46516.0
2025-02-05 15:30:00,216.28,217.0,215.53,216.98,191873.0,216.28,217.0,215.53,216.98,191873.0
2025-02-06 09:30:00,216.66,216.99,214.01,214.83,36828.0,216.66,216.99,214.01,214.83,36828.0
2025-02-06 10:00:00,214.88,216.03,214.76,215.39,39000.0,214.88,216.03,214.76,215.39,39000.0
2025-02-06 10:30:00,215.44,215.79,214.69,214.7,22069.0,215.44,215.79,214.69,214.7,22069.0
2025-02-06 11:00:00,214.71,214.75,213.13,213.98,34190.0,214.71,214.75,213.13,213.98,34190.0
2025-02-06 11:30:00,213.85,214.11,213.27,213.4,17881.0,213.85,214.11,213.27,213.4,17881.0
2025-02-06 12:00:00,213.4,213.64,212.91,213.08,34464.0,213.4,213.64,212.91,213.08,34464.0
2025-02-06 12:30:00,212.97,213.91,212.79,213.91,21549.0,212.97,213.91,212.79,213.91,21549.0
2025-02-06 13:00:00,213.92,213.92,213.32,213.37,16712.0,213.92,213.92,213.32,213.37,16712.0
2025-02-06 13:30:00,213.34,213.44,212.77,213.28,14231.0,213.34,213.44,212.77,213.28,14231.0
2025-02-06 14:00:00,213.31,214.16,213.31,213.61,17735.0,213.31,214.16,213.31,213.61,17735.0
2025-02-06 14:30:00,213.49,214.65,213.04,214.25,42511.0,213.49,214.65,213.04,214.25,42511.0
2025-02-06 15:00:00,214.25,214.35,213.67,213.76,37030.0,214.25,214.35,213.67,213.76,37030.0
2025-02-06 15:30:00,213.72,213.81,211.9,212.44,194798.0,213.72,213.81,211.9,212.44,194798.0
2025-02-07 09:30:00,214.79,215.48,212.61,213.75,50529.0,214.79,215.48,212.61,213.75,50529.0
2025-02-07 10:00:00,213.7,214.65,213.45,213.98,30547.0,213.7,214.65,213.45,213.98,30547.0
2025-02-07 10:30:00,213.96,214.42,213.25,213.51,52631.0,213.96,214.42,213.25,213.51,52631.0
2025-02-07 11:00:00,213.4,213.66,213.0,213.27,31702.0,213.4,213.66,213.0,213.27,31702.0
2025-02-07 11:30:00,213.26,213.4,212.46,212.52,16046.0,213.26,213.4,212.46,212.52,16046.0
2025-02-07 12:00:00,212.37,212.86,212.28,212.28,15320.0,212.37,212.86,212.28,212.28,15320.0
2025-02-07 12:30:00,212.17,212.43,211.53,211.85,55098.0,212.17,212.43,211.53,211.85,55098.0
2025-02-07 13:00:00,211.83,213.2,211.74,213.05,19401.0,211.83,213.2,211.74,213.05,19401.0
2025-02-07 13:30:00,213.09,213.09,212.0,212.02,19867.0,213.09,213.09,212.0,212.02,19867.0
2025-02-07 14:00:00,211.99,212.39,211.77,211.85,16181.0,211.99,212.39,211.77,211.85,16181.0
2025-02-07 14:30:00,211.85,212.15,211.8,212.11,58712.0,211.85,212.15,211.8,212.11,58712.0
2025-02-07 15:00:00,212.05,212.09,211.44,211.44,26054.0,212.05,212.09,211.44,211.44,26054.0
2025-02-07 15:30:00,211.47,212.43,211.0,212.25,146357.0,211.47,212.43,211.0,212.25,146357.0
2025-02-10 09:30:00,212.59,216.35,212.59,214.1,55525.0,212.59,216.35,212.59,214.1,55525.0
2025-02-10 10:00:00,214.26,214.66,213.68,213.71,21935.0,214.26,214.66,213.68,213.71,21935.0
2025-02-10 10:30:00,213.84,214.59,213.28,213.28,56751.0,213.84,214.59,213.28,213.28,56751.0
2025-02-10 11:00:00,213.47,213.82,212.97,213.74,34698.0,213.47,213.82,212.97,213.74,34698.0
2025-02-10 11:30:00,213.68,214.21,213.44,214.09,42334.0,213.68,214.21,213.44,214.09,42334.0
2025-02-10 12:00:00,213.98,214.28,213.58,213.58,102116.0,213.98,214.28,213.58,213.58,102116.0
2025-02-10 12:30:00,213.65,214.4,213.52,214.31,21184.0,213.65,214.4,213.52,214.31,21184.0
2025-02-10 13:00:00,214.28,215.35,214.18,215.16,24172.0,214.28,215.35,214.18,215.16,24172.0
2025-02-10 13:30:00,215.03,215.17,214.64,214.66,32484.0,215.03,215.17,214.64,214.66,32484.0
2025-02-10 14:00:00,214.6,215.31,214.51,215.31,56883.0,214.6,215.31,214.51,215.31,56883.0
2025-02-10 14:30:00,215.32,216.04,215.31,215.88,24720.0,215.32,216.04,215.31,215.88,24720.0
2025-02-10 15:00:00,215.85,216.05,215.22,215.41,38521.0,215.85,216.05,215.22,215.41,38521.0
2025-02-10 15:30:00,215.43,215.47,214.39,215.11,146433.0,215.43,215.47,214.39,215.11,146433.0
2025-02-11 09:30:00,214.64,216.17,213.0,214.43,50351.0,214.64,216.17,213.0,214.43,50351.0
2025-02-11 10:00:00,214.43,217.0,214.43,216.09,22927.0,214.43,217.0,214.43,216.09,22927.0
2025-02-11 10:30:00,215.92,216.92,215.41,215.56,118987.0,215.92,216.92,215.41,215.56,118987.0
2025-02-11 11:00:00,215.79,216.03,215.25,215.52,47491.0,215.79,216.03,215.25,215.52,47491.0
2025-02-11 11:30:00,215.39,216.66,215.3,216.34,84586.0,215.39,216.66,215.3,216.34,84586.0
2025-02-11 12:00:00,216.29,217.45,216.17,217.4,26453.0,216.29,217.45,216.17,217.4,26453.0
2025-02-11 12:30:00,217.34,217.67,217.04,217.35,24767.0,217.34,217.67,217.04,217.35,24767.0
2025-02-11 13:00:00,217.36,217.38,216.47,216.49,59609.0,217.36,217.38,216.47,216.49,59609.0
2025-02-11 13:30:00,216.44,217.11,215.97,216.02,14935.0,216.44,217.11,215.97,216.02,14935.0
2025-02-11 14:00:00,215.92,216.72,215.92,216.54,23311.0,215.92,216.72,215.92,216.54,23311.0
2025-02-11 14:30:00,216.54,217.77,215.91,217.64,242925.0,216.54,217.77,215.91,217.64,242925.0
2025-02-11 15:00:00,217.75,218.79,217.71,218.72,31978.0,217.75,218.79,217.71,218.72,31978.0
2025-02-11 15:30:00,218.72,219.21,217.92,218.57,122432.0,218.72,219.21,217.92,218.57,122432.0
2025-02-12 09:30:00,217.47,219.15,217.01,218.42,38895.0,217.47,219.15,217.01,218.42,38895.0
2025-02-12 10:00:00,218.46,218.93,217.0,218.6,27182.0,218.46,218.93,217.0,218.6,27182.0
2025-02-12 10:30:00,218.73,218.99,218.12,218.26,12517.0,218.73,218.99,218.12,218.26,12517.0
2025-02-12 11:00:00,218.34,218.46,217.01,217.21,18550.0,218.34,218.46,217.01,217.21,18550.0
2025-02-12 11:30:00,217.22,217.36,216.53,217.15,9664.0,217.22,217.36,216.53,217.15,9664.0
2025-02-12 12:00:00,217.3,217.41,217.03,217.23,10997.0,217.3,217.41,217.03,217.23,10997.0
2025-02-12 12:30:00,217.23,218.33,217.12,218.15,15491.0,217.23,218.33,217.12,218.15,15491.0
2025-02-12 13:00:00,218.04,218.14,217.39,217.57,10961.0,218.04,218.14,217.39,217.57,10961.0
2025-02-12 13:30:00,217.51,217.51,216.57,216.71,27233.0,217.51,217.51,216.57,216.71,27233.0
2025-02-12 14:00:00,216.53,217.36,216.53,217.31,22201.0,216.53,217.36,216.53,217.31,22201.0
2025-02-12 14:30:00,217.27,217.61,216.82,217.39,71335.0,217.27,217.61,216.82,217.39,71335.0
2025-02-12 15:00:00,217.48,217.64,216.88,216.88,24432.0,217.48,217.64,216.88,216.88,24432.0
2025-02-12 15:30:00,216.89,217.09,216.18,216.87,116696.0,216.89,217.09,216.18,216.87,116696.0
2025-02-13 09:30:00,219.53,219.53,217.86,219.11,34016.0,219.53,219.53,217.86,219.11,34016.0
2025-02-13 10:00:00,219.07,219.25,218.39,218.43,19736.0,219.07,219.25,218.39,218.43,19736.0
2025-02-13 10:30:00,218.52,219.64,218.5,218.95,15779.0,218.52,219.64,218.5,218.95,15779.0
2025-02-13 11:00:00,219.0,219.72,218.79,219.41,18013.0,219.0,219.72,218.79,219.41,18013.0
2025-02-13 11:30:00,219.48,220.1,219.28,219.57,16628.0,219.48,220.1,219.28,219.57,16628.0
2025-02-13 12:00:00,219.39,220.64,219.35,220.04,16473.0,219.39,220.64,219.35,220.04,16473.0
2025-02-13 12:30:00,220.04,220.3,219.89,220.14,11941.0,220.04,220.3,219.89,220.14,11941.0
2025-02-13 13:00:00,220.09,220.49,219.99,220.43,8264.0,220.09,220.49,219.99,220.43,8264.0
2025-02-13 13:30:00,220.4,220.68,220.21,220.58,9217.0,220.4,220.68,220.21,220.58,9217.0
2025-02-13 14:00:00,220.61,220.94,220.6,220.6,7658.0,220.61,220.94,220.6,220.6,7658.0
2025-02-13 14:30:00,220.69,221.4,220.64,221.29,10288.0,220.69,221.4,220.64,221.29,10288.0
2025-02-13 15:00:00,221.29,221.29,219.84,220.27,76021.0,221.29,221.29,219.84,220.27,76021.0
2025-02-13 15:30:00,220.26,221.26,219.88,221.03,84107.0,220.26,221.26,219.88,221.03,84107.0
2025-02-14 09:30:00,219.41,220.81,219.16,219.83,34451.0,219.41,220.81,219.16,219.83,34451.0
2025-02-14 10:00:00,219.76,220.72,219.19,220.13,25445.0,219.76,220.72,219.19,220.13,25445.0
2025-02-14 10:30:00,220.12,220.57,220.06,220.2,10389.0,220.12,220.57,220.06,220.2,10389.0
2025-02-14 11:00:00,220.18,220.83,220.02,220.83,10782.0,220.18,220.83,220.02,220.83,10782.0
2025-02-14 11:30:00,220.57,220.78,220.38,220.55,7834.0,220.57,220.78,220.38,220.55,7834.0
2025-02-14 12:00:00,220.59,220.59,220.25,220.31,8406.0,220.59,220.59,220.25,220.31,8406.0
2025-02-14 12:30:00,220.27,221.38,220.21,221.35,17751.0,220.27,221.38,220.21,221.35,17751.0
2025-02-14 13:00:00,221.02,221.34,220.64,220.96,8404.0,221.02,221.34,220.64,220.96,8404.0
2025-02-14 13:30:00,221.1,221.47,220.81,220.81,11612.0,221.1,221.47,220.81,220.81,11612.0
2025-02-14 14:00:00,220.93,221.48,220.81,221.37,13912.0,220.93,221.48,220.81,221.37,13912.0
2025-02-14 14:30:00,221.19,221.48,221.17,221.43,14088.0,221.19,221.48,221.17,221.43,14088.0
2025-02-14 15:00:00,221.37,221.69,220.95,221.6,39297.0,221.37,221.69,220.95,221.6,39297.0
2025-02-14 15:30:00,221.69,222.62,221.58,222.14,123257.0,221.69,222.62,221.58,222.14,123257.0
2025-02-18 09:30:00,217.73,221.74,215.84,221.73,97445.0,217.73,221.74,215.84,221.73,97445.0
2025-02-18 10:00:00,221.58,221.87,218.85,218.92,41398.0,221.58,221.87,218.85,218.92,41398.0
2025-02-18 10:30:00,218.81,220.03,218.17,219.85,45725.0,218.81,220.03,218.17,219.85,45725.0
2025-02-18 11:00:00,219.73,220.78,219.6,220.78,31163.0,219.73,220.78,219.6,220.78,31163.0
2025-02-18 11:30:00,220.55,221.51,220.39,220.86,15657.0,220.55,221.51,220.39,220.86,15657.0
2025-02-18 12:00:00,220.87,221.02,220.35,220.64,13417.0,220.87,221.02,220.35,220.64,13417.0
2025-02-18 12:30:00,220.84,221.99,220.84,221.86,16146.0,220.84,221.99,220.84,221.86,16146.0
2025-02-18 13:00:00,221.94,222.1,221.34,221.72,18480.0,221.94,222.1,221.34,221.72,18480.0
2025-02-18 13:30:00,221.73,221.77,221.24,221.5,26009.0,221.73,221.77,221.24,221.5,26009.0
2025-02-18 14:00:00,221.49,221.64,219.95,220.49,32356.0,221.49,221.64,219.95,220.49,32356.0
2025-02-18 14:30:00,220.45,220.6,220.15,220.32,37295.0,220.45,220.6,220.15,220.32,37295.0
2025-02-18 15:00:00,220.28,220.4,219.86,220.03,33704.0,220.28,220.4,219.86,220.03,33704.0
2025-02-18 15:30:00,219.88,220.79,219.75,220.78,143640.0,219.88,220.79,219.75,220.78,143640.0
2025-02-19 09:30:00,221.3,222.43,221.3,222.32,36931.0,221.3,222.43,221.3,222.32,36931.0
2025-02-19 10:00:00,222.29,222.83,221.15,221.42,61935.0,222.29,222.83,221.15,221.42,61935.0
2025-02-19 10:30:00,221.42,221.9,220.03,220.08,64322.0,221.42,221.9,220.03,220.08,64322.0
2025-02-19 11:00:00,220.24,220.41,219.28,220.04,40278.0,220.24,220.41,219.28,220.04,40278.0
2025-02-19 11:30:00,219.93,220.78,219.82,220.27,28196.0,219.93,220.78,219.82,220.27,28196.0
2025-02-19 12:00:00,220.27,221.66,220.26,221.02,28975.0,220.27,221.66,220.26,221.02,28975.0
2025-02-19 12:30:00,221.15,222.37,221.01,221.88,48198.0,221.15,222.37,221.01,221.88,48198.0
2025-02-19 13:00:00,222.01,222.12,221.43,221.44,39099.0,222.01,222.12,221.43,221.44,39099.0
2025-02-19 13:30:00,221.44,222.27,221.44,222.26,35441.0,221.44,222.27,221.44,222.26,35441.0
2025-02-19 14:00:00,222.25,222.36,221.84,222.12,26651.0,222.25,222.36,221.84,222.12,26651.0
2025-02-19 14:30:00,222.04,222.21,221.49,221.91,43583.0,222.04,222.21,221.49,221.91,43583.0
2025-02-19 15:00:00,221.85,221.97,221.36,221.41,50135.0,221.85,221.97,221.36,221.41,50135.0
2025-02-19 15:30:00,221.41,223.08,221.36,222.92,164000.0,221.41,223.08,221.36,222.92,164000.0
2025-02-20 09:30:00,221.81,221.86,219.6,219.89,31148.0,221.81,221.86,219.6,219.89,31148.0
2025-02-20 10:00:00,220.27,222.66,219.8,221.91,39024.0,220.27,222.66,219.8,221.91,39024.0
2025-02-20 10:30:00,221.76,222.06,221.12,221.29,16552.0,221.76,222.06,221.12,221.29,16552.0
2025-02-20 11:00:00,221.32,221.85,220.66,221.08,15935.0,221.32,221.85,220.66,221.08,15935.0
2025-02-20 11:30:00,221.0,221.0,220.14,220.71,13634.0,221.0,221.0,220.14,220.71,13634.0
2025-02-20 12:00:00,220.71,221.22,220.67,220.89,7993.0,220.71,221.22,220.67,220.89,7993.0
2025-02-20 12:30:00,220.8,220.93,220.35,220.36,11214.0,220.8,220.93,220.35,220.36,11214.0
2025-02-20 13:00:00,220.24,220.49,219.77,219.95,6811.0,220.24,220.49,219.77,219.95,6811.0
2025-02-20 13:30:00,219.93,220.06,219.41,219.67,15048.0,219.93,220.06,219.41,219.67,15048.0
2025-02-20 14:00:00,219.78,220.35,219.61,220.11,15002.0,219.78,220.35,219.61,220.11,15002.0
2025-02-20 14:30:00,220.14,220.3,219.57,219.9,13297.0,220.14,220.3,219.57,219.9,13297.0
2025-02-20 15:00:00,219.96,220.17,218.89,219.08,55777.0,219.96,220.17,218.89,219.08,55777.0
2025-02-20 15:30:00,219.18,219.5,218.52,219.06,115877.0,219.18,219.5,218.52,219.06,115877.0
2025-02-21 09:30:00,217.59,218.8,216.73,217.52,79978.0,217.59,218.8,216.73,217.52,79978.0
2025-02-21 10:00:00,217.45,218.05,216.36,217.05,83624.0,217.45,218.05,216.36,217.05,83624.0
2025-02-21 10:30:00,217.17,218.45,216.94,218.19,52244.0,217.17,218.45,216.94,218.19,52244.0
2025-02-21 11:00:00,218.31,218.59,217.69,217.69,44036.0,218.31,218.59,217.69,217.69,44036.0
2025-02-21 11:30:00,217.69,218.41,217.53,218.25,40603.0,217.69,218.41,217.53,218.25,40603.0
2025-02-21 12:00:00,218.19,218.22,217.32,217.64,34705.0,218.19,218.22,217.32,217.64,34705.0
2025-02-21 12:30:00,217.49,218.05,217.28,217.44,35600.0,217.49,218.05,217.28,217.44,35600.0
2025-02-21 13:00:00,217.37,217.48,216.35,216.46,42079.0,217.37,217.48,216.35,216.46,42079.0
2025-02-21 13:30:00,216.5,216.66,215.62,215.79,39290.0,216.5,216.66,215.62,215.79,39290.0
2025-02-21 14:00:00,215.83,216.64,215.68,216.26,39157.0,215.83,216.64,215.68,216.26,39157.0
2025-02-21 14:30:00,216.37,217.36,216.26,217.15,60339.0,216.37,217.36,216.26,217.15,60339.0
2025-02-21 15:00:00,217.15,217.44,216.74,217.01,69261.0,217.15,217.44,216.74,217.01,69261.0
2025-02-21 15:30:00,217.01,217.05,216.38,216.82,171890.0,217.01,217.05,216.38,216.82,171890.0
2025-02-24 09:30:00,218.28,218.48,214.73,215.71,31100.0,218.28,218.48,214.73,215.71,31100.0
2025-02-24 10:00:00,215.86,215.86,213.59,213.84,37955.0,215.86,215.86,213.59,213.84,37955.0
2025-02-24 10:30:00,213.86,215.65,213.71,215.16,44873.0,213.86,215.65,213.71,215.16,44873.0
2025-02-24 11:00:00,215.24,217.1,215.13,217.09,11155.0,215.24,217.1,215.13,217.09,11155.0
2025-02-24 11:30:00,217.13,217.31,216.71,217.06,8366.0,217.13,217.31,216.71,217.06,8366.0
2025-02-24 12:00:00,217.06,217.94,216.88,217.62,12498.0,217.06,217.94,216.88,217.62,12498.0
2025-02-24 12:30:00,217.53,217.96,216.87,216.89,11373.0,217.53,217.96,216.87,216.89,11373.0
2025-02-24 13:00:00,217.11,217.43,216.09,216.17,29500.0,217.11,217.43,216.09,216.17,29500.0
2025-02-24 13:30:00,216.16,216.41,215.31,215.41,25583.0,216.16,216.41,215.31,215.41,25583.0
2025-02-24 14:00:00,215.41,215.93,215.13,215.22,28172.0,215.41,215.93,215.13,215.22,28172.0
2025-02-24 14:30:00,215.26,215.92,215.21,215.49,33546.0,215.26,215.92,215.21,215.49,33546.0
2025-02-24 15:00:00,215.56,215.64,215.0,215.17,42883.0,215.56,215.64,215.0,215.17,42883.0
2025-02-24 15:30:00,215.17,216.29,214.97,215.23,162107.0,215.17,216.29,214.97,215.23,162107.0
2025-02-25 09:30:00,214.49,216.74,214.38,215.38,32889.0,214.49,216.74,214.38,215.38,32889.0
2025-02-25 10:00:00,215.6,215.6,213.31,213.31,27105.0,215.6,215.6,213.31,213.31,27105.0
2025-02-25 10:30:00,213.64,216.4,213.2,215.92,34911.0,213.64,216.4,213.2,215.92,34911.0
2025-02-25 11:00:00,215.86,216.03,215.36,215.77,17640.0,215.86,216.03,215.36,215.77,17640.0
2025-02-25 11:30:00,215.73,218.25,215.4,218.24,34458.0,215.73,218.25,215.4,218.24,34458.0
2025-02-25 12:00:00,218.17,218.94,217.63,218.87,32683.0,218.17,218.94,217.63,218.87,32683.0
2025-02-25 12:30:00,218.88,219.85,218.83,219.58,31610.0,218.88,219.85,218.83,219.58,31610.0
2025-02-25 13:00:00,219.63,219.68,217.88,218.02,18020.0,219.63,219.68,217.88,218.02,18020.0
2025-02-25 13:30:00,217.87,218.4,217.67,218.07,9814.0,217.87,218.4,217.67,218.07,9814.0
2025-02-25 14:00:00,218.18,218.52,217.92,218.37,7663.0,218.18,218.52,217.92,218.37,7663.0
2025-02-25 14:30:00,218.41,219.38,218.36,219.17,13333.0,218.41,219.38,218.36,219.17,13333.0
2025-02-25 15:00:00,219.18,219.83,218.99,219.57,21501.0,219.18,219.83,218.99,219.57,21501.0
2025-02-25 15:30:00,219.43,219.51,218.5,218.63,75606.0,219.43,219.51,218.5,218.63,75606.0
2025-02-26 09:30:00,223.95,223.95,220.07,222.63,61154.0,223.95,223.95,220.07,222.63,61154.0
2025-02-26 10:00:00,222.42,223.2,221.67,222.23,38479.0,222.42,223.2,221.67,222.23,38479.0
2025-02-26 10:30:00,222.28,223.61,222.27,223.22,25083.0,222.28,223.61,222.27,223.22,25083.0
2025-02-26 11:00:00,223.13,223.77,222.98,222.98,24004.0,223.13,223.77,222.98,222.98,24004.0
2025-02-26 11:30:00,223.0,223.47,222.35,222.35,16962.0,223.0,223.47,222.35,222.35,16962.0
2025-02-26 12:00:00,222.29,222.37,221.56,222.37,13059.0,222.29,222.37,221.56,222.37,13059.0
2025-02-26 12:30:00,222.49,222.49,221.4,221.63,14094.0,222.49,222.49,221.4,221.63,14094.0
2025-02-26 13:00:00,221.65,222.02,221.03,221.06,16428.0,221.65,222.02,221.03,221.06,16428.0
2025-02-26 13:30:00,221.06,221.97,221.03,221.97,20050.0,221.06,221.97,221.03,221.97,20050.0
2025-02-26 14:00:00,221.75,222.32,221.45,221.73,21238.0,221.75,222.32,221.45,221.73,21238.0
2025-02-26 14:30:00,221.73,221.97,221.34,221.35,20856.0,221.73,221.97,221.34,221.35,20856.0
2025-02-26 15:00:00,221.39,221.98,220.78,221.88,34599.0,221.39,221.98,220.78,221.88,34599.0
2025-02-26 15:30:00,221.88,221.99,220.77,220.8,86798.0,221.88,221.99,220.77,220.8,86798.0
2025-02-27 09:30:00,224.42,224.99,220.62,222.49,72969.0,224.42,224.99,220.62,222.49,72969.0
2025-02-27 10:00:00,222.48,223.16,221.84,222.53,45085.0,222.48,223.16,221.84,222.53,45085.0
2025-02-27 10:30:00,222.5,222.61,220.27,220.28,60383.0,222.5,222.61,220.27,220.28,60383.0
2025-02-27 11:00:00,220.43,221.12,220.23,220.34,26644.0,220.43,221.12,220.23,220.34,26644.0
2025-02-27 11:30:00,220.04,221.31,219.97,220.44,23582.0,220.04,221.31,219.97,220.44,23582.0
2025-02-27 12:00:00,220.33,220.57,219.15,219.91,34026.0,220.33,220.57,219.15,219.91,34026.0
2025-02-27 12:30:00,220.01,220.31,219.72,220.1,21584.0,220.01,220.31,219.72,220.1,21584.0
2025-02-27 13:00:00,220.16,221.25,220.09,221.18,17494.0,220.16,221.25,220.09,221.18,17494.0
2025-02-27 13:30:00,221.17,221.44,220.75,220.92,24556.0,221.17,221.44,220.75,220.92,24556.0
2025-02-27 14:00:00,220.8,220.86,220.0,220.22,26622.0,220.8,220.86,220.0,220.22,26622.0
2025-02-27 14:30:00,220.15,220.29,219.36,219.38,30847.0,220.15,220.29,219.36,219.38,30847.0
2025-02-27 15:00:00,219.41,219.41,218.6,218.78,38649.0,219.41,219.41,218.6,218.78,38649.0
2025-02-27 15:30:00,218.8,219.18,216.67,216.67,143317.0,218.8,219.18,216.67,216.67,143317.0
2025-02-28 09:30:00,216.96,219.88,214.64,217.98,117048.0,216.96,219.88,214.64,217.98,117048.0
2025-02-28 10:00:00,218.15,220.31,217.98,219.58,81359.0,218.15,220.31,217.98,219.58,81359.0
2025-02-28 10:30:00,219.61,220.16,219.07,220.09,44206.0,219.61,220.16,219.07,220.09,44206.0
2025-02-28 11:00:00,219.91,220.27,218.53,218.66,40440.0,219.91,220.27,218.53,218.66,40440.0
2025-02-28 11:30:00,218.52,219.76,218.41,219.41,24755.0,218.52,219.76,218.41,219.41,24755.0
2025-02-28 12:00:00,219.41,219.42,218.39,218.48,26597.0,219.41,219.42,218.39,218.48,26597.0
2025-02-28 12:30:00,218.38,218.57,217.8,217.8,15721.0,218.38,218.57,217.8,217.8,15721.0
2025-02-28 13:00:00,217.77,218.0,217.28,217.81,12457.0,217.77,218.0,217.28,217.81,12457.0
2025-02-28 13:30:00,217.8,218.48,217.62,217.89,15860.0,217.8,218.48,217.62,217.89,15860.0
2025-02-28 14:00:00,217.72,218.29,217.56,217.93,16481.0,217.72,218.29,217.56,217.93,16481.0
2025-02-28 14:30:00,217.94,218.52,217.93,218.49,16308.0,217.94,218.52,217.93,218.49,16308.0
2025-02-28 15:00:00,218.6,219.1,218.43,218.85,25075.0,218.6,219.1,218.43,218.85,25075.0
2025-02-28 15:30:00,218.84,220.42,218.76,220.31,103901.0,218.84,220.42,218.76,220.31,103901.0
2025-03-03 09:30:00,224.76,224.76,221.35,221.74,25793.0,224.76,224.76,221.35,221.74,25793.0
2025-03-03 10:00:00,222.11,224.5,221.27,224.34,24159.0,222.11,224.5,221.27,224.34,24159.0
2025-03-03 10:30:00,224.34,224.42,222.53,222.62,28068.0,224.34,224.42,222.53,222.62,28068.0
2025-03-03 11:00:00,222.68,223.37,222.26,222.97,15628.0,222.68,223.37,222.26,222.97,15628.0
2025-03-03 11:30:00,223.23,223.96,222.35,223.22,34010.0,223.23,223.96,222.35,223.22,34010.0
2025-03-03 12:00:00,223.09,223.57,222.84,223.35,20339.0,223.09,223.57,222.84,223.35,20339.0
2025-03-03 12:30:00,223.41,224.95,223.41,224.12,64343.0,223.41,224.95,223.41,224.12,64343.0
2025-03-03 13:00:00,224.26,224.31,223.17,223.17,16829.0,224.26,224.31,223.17,223.17,16829.0
2025-03-03 13:30:00,223.2,223.68,223.05,223.17,26365.0,223.2,223.68,223.05,223.17,26365.0
2025-03-03 14:00:00,223.16,223.93,222.83,223.18,19752.0,223.16,223.93,222.83,223.18,19752.0
2025-03-03 14:30:00,223.47,223.7,222.07,222.08,18799.0,223.47,223.7,222.07,222.08,18799.0
2025-03-03 15:00:00,221.89,221.93,220.53,220.85,42424.0,221.89,221.93,220.53,220.85,42424.0
2025-03-03 15:30:00,220.86,221.55,219.97,221.0,132123.0,220.86,221.55,219.97,221.0,132123.0
2025-03-04 09:30:00,218.08,220.56,216.0,219.87,52166.0,218.08,220.56,216.0,219.87,52166.0
2025-03-04 10:00:00,219.49,220.0,218.43,219.28,48895.0,219.49,220.0,218.43,219.28,48895.0
2025-03-04 10:30:00,219.24,220.82,219.22,220.33,29119.0,219.24,220.82,219.22,220.33,29119.0
2025-03-04 11:00:00,220.26,220.66,219.46,219.66,22152.0,220.26,220.66,219.46,219.66,22152.0
2025-03-04 11:30:00,219.66,220.8,219.35,220.39,39361.0,219.66,220.8,219.35,220.39,39361.0
2025-03-04 12:00:00,220.46,221.67,220.41,221.66,39566.0,220.46,221.67,220.41,221.66,39566.0
2025-03-04 12:30:00,221.49,221.49,220.41,220.62,27924.0,221.49,221.49,220.41,220.62,27924.0
2025-03-04 13:00:00,220.69,222.3,220.52,221.85,36727.0,220.69,222.3,220.52,221.85,36727.0
2025-03-04 13:30:00,221.78,222.27,221.3,221.96,44206.0,221.78,222.27,221.3,221.96,44206.0
2025-03-04 14:00:00,222.01,222.66,221.94,222.3,69137.0,222.01,222.66,221.94,222.3,69137.0
2025-03-04 14:30:00,222.15,222.9,221.78,221.95,40173.0,222.15,222.9,221.78,221.95,40173.0
2025-03-04 15:00:00,222.0,222.02,221.51,221.65,38611.0,222.0,222.02,221.51,221.65,38611.0
2025-03-04 15:30:00,221.57,221.57,220.24,221.25,184949.0,221.57,221.57,220.24,221.25,184949.0
2025-03-05 09:30:00,220.05,221.12,218.17,219.99,61566.0,220.05,221.12,218.17,219.99,61566.0
2025-03-05 10:00:00,220.26,220.75,219.83,219.88,50548.0,220.26,220.75,219.83,219.88,50548.0
2025-03-05 10:30:00,219.86,220.5,219.8,220.22,36808.0,219.86,220.5,219.8,220.22,36808.0
2025-03-05 11:00:00,220.23,220.75,219.95,220.23,35628.0,220.23,220.75,219.95,220.23,35628.0
2025-03-05 11:30:00,220.15,220.45,219.77,220.08,33650.0,220.15,220.45,219.77,220.08,33650.0
2025-03-05 12:00:00,220.11,220.71,220.09,220.66,21888.0,220.11,220.71,220.09,220.66,21888.0
2025-03-05 12:30:00,220.64,221.63,220.6,221.56,26145.0,220.64,221.63,220.6,221.56,26145.0
2025-03-05 13:00:00,221.43,221.92,221.21,221.59,21994.0,221.43,221.92,221.21,221.59,21994.0
2025-03-05 13:30:00,221.6,221.85,221.05,221.8,32920.0,221.6,221.85,221.05,221.8,32920.0
2025-03-05 14:00:00,221.75,222.69,221.72,221.9,39331.0,221.75,222.69,221.72,221.9,39331.0
2025-03-05 14:30:00,221.91,222.69,221.81,222.57,42087.0,221.91,222.69,221.81,222.57,42087.0
2025-03-05 15:00:00,222.55,223.01,222.45,222.98,47591.0,222.55,223.01,222.45,222.98,47591.0
2025-03-05 15:30:00,222.94,222.99,221.07,221.72,120774.0,222.94,222.99,221.07,221.72,120774.0
2025-03-06 09:30:00,220.0,224.72,218.65,223.07,42687.0,220.0,224.72,218.65,223.07,42687.0
2025-03-06 10:00:00,222.89,224.65,222.59,224.09,45797.0,222.89,224.65,222.59,224.09,45797.0
2025-03-06 10:30:00,224.15,224.92,223.8,224.32,41223.0,224.15,224.92,223.8,224.32,41223.0
2025-03-06 11:00:00,224.38,224.94,223.5,223.92,32421.0,224.38,224.94,223.5,223.92,32421.0
2025-03-06 11:30:00,223.94,224.13,223.27,223.58,68375.0,223.94,224.13,223.27,223.58,68375.0
2025-03-06 12:00:00,223.46,223.55,222.35,223.12,77790.0,223.46,223.55,222.35,223.12,77790.0
2025-03-06 12:30:00,223.12,223.58,221.6,222.34,48753.0,223.12,223.58,221.6,222.34,48753.0
2025-03-06 13:00:00,222.34,223.76,222.07,222.97,78435.0,222.34,223.76,222.07,222.97,78435.0
2025-03-06 13:30:00,222.97,223.28,221.66,221.96,67722.0,222.97,223.28,221.66,221.96,67722.0
2025-03-06 14:00:00,222.02,222.11,220.79,221.12,63079.0,222.02,222.11,220.79,221.12,63079.0
2025-03-06 14:30:00,221.11,222.66,220.95,222.07,58060.0,221.11,222.66,220.95,222.07,58060.0
2025-03-06 15:00:00,221.92,223.06,221.77,222.45,65248.0,221.92,223.06,221.77,222.45,65248.0
2025-03-06 15:30:00,222.54,224.0,222.31,223.65,120047.0,222.54,224.0,222.31,223.65,120047.0
2025-03-07 09:30:00,223.8,227.74,223.37,227.06,51926.0,223.8,227.74,223.37,227.06,51926.0
2025-03-07 10:00:00,227.06,227.06,224.63,224.88,45500.0,227.06,227.06,224.63,224.88,45500.0
2025-03-07 10:30:00,224.73,225.42,223.94,224.53,50728.0,224.73,225.42,223.94,224.53,50728.0
2025-03-07 11:00:00,224.77,224.77,223.47,223.59,33295.0,224.77,224.77,223.47,223.59,33295.0
2025-03-07 11:30:00,223.71,224.15,222.51,223.02,125884.0,223.71,224.15,222.51,223.02,125884.0
2025-03-07 12:00:00,223.06,224.84,223.05,224.68,51313.0,223.06,224.84,223.05,224.68,51313.0
2025-03-07 12:30:00,224.68,225.69,224.53,225.25,28033.0,224.68,225.69,224.53,225.25,28033.0
2025-03-07 13:00:00,225.37,226.58,225.36,225.84,20968.0,225.37,226.58,225.36,225.84,20968.0
2025-03-07 13:30:00,225.75,227.8,225.75,227.75,29525.0,225.75,227.8,225.75,227.75,29525.0
2025-03-07 14:00:00,227.75,229.56,227.57,228.96,98587.0,227.75,229.56,227.57,228.96,98587.0
2025-03-07 14:30:00,228.84,229.47,228.53,229.2,80165.0,228.84,229.47,228.53,229.2,80165.0
2025-03-07 15:00:00,229.18,230.61,228.85,230.09,86218.0,229.18,230.61,228.85,230.09,86218.0
2025-03-07 15:30:00,230.14,230.65,229.21,230.55,279808.0,230.14,230.65,229.21,230.55,279808.0
2025-03-10 09:30:00,226.0,226.7,223.44,225.8,85572.0,226.0,226.7,223.44,225.8,85572.0
2025-03-10 10:00:00,225.78,226.2,224.68,225.61,66723.0,225.78,226.2,224.68,225.61,66723.0
2025-03-10 10:30:00,225.42,226.34,224.82,225.65,68495.0,225.42,226.34,224.82,225.65,68495.0
2025-03-10 11:00:00,225.8,227.88,225.8,227.66,51837.0,225.8,227.88,225.8,227.66,51837.0
2025-03-10 11:30:00,227.77,229.76,227.7,228.84,58029.0,227.77,229.76,227.7,228.84,58029.0
2025-03-10 12:00:00,228.8,229.28,227.23,228.17,87596.0,228.8,229.28,227.23,228.17,87596.0
2025-03-10 12:30:00,228.26,229.79,228.26,229.33,130312.0,228.26,229.79,228.26,229.33,130312.0
2025-03-10 13:00:00,229.32,229.52,228.23,228.96,314088.0,229.32,229.52,228.23,228.96,314088.0
2025-03-10 13:30:00,228.91,229.17,228.28,228.91,83887.0,228.91,229.17,228.28,228.91,83887.0
2025-03-10 14:00:00,228.91,229.45,228.69,228.97,75008.0,228.91,229.45,228.69,228.97,75008.0
2025-03-10 14:30:00,229.12,229.94,228.35,228.39,194750.0,229.12,229.94,228.35,228.39,194750.0
2025-03-10 15:00:00,228.39,228.74,225.97,228.3,93461.0,228.39,228.74,225.97,228.3,93461.0
2025-03-10 15:30:00,228.26,228.69,225.2,225.35,214030.0,228.26,228.69,225.2,225.35,214030.0
2025-03-11 09:30:00,222.77,226.01,221.96,224.7,58436.0,222.77,226.01,221.96,224.7,58436.0
2025-03-11 10:00:00,224.98,225.66,223.87,225.54,34026.0,224.98,225.66,223.87,225.54,34026.0
2025-03-11 10:30:00,225.51,225.77,224.66,225.19,31200.0,225.51,225.77,224.66,225.19,31200.0
2025-03-11 11:00:00,225.21,226.24,224.92,225.34,25996.0,225.21,226.24,224.92,225.34,25996.0
2025-03-11 11:30:00,225.33,226.67,225.13,226.06,18058.0,225.33,226.67,225.13,226.06,18058.0
2025-03-11 12:00:00,226.0,226.05,224.4,224.74,13336.0,226.0,226.05,224.4,224.74,13336.0
2025-03-11 12:30:00,224.85,225.16,223.52,224.06,20321.0,224.85,225.16,223.52,224.06,20321.0
2025-03-11 13:00:00,223.99,223.99,222.33,222.48,17248.0,223.99,223.99,222.33,222.48,17248.0
2025-03-11 13:30:00,222.41,223.88,222.19,223.16,15178.0,222.41,223.88,222.19,223.16,15178.0
2025-03-11 14:00:00,223.33,224.8,223.33,224.5,29948.0,223.33,224.8,223.33,224.5,29948.0
2025-03-11 14:30:00,224.59,225.46,224.01,225.06,27132.0,224.59,225.46,224.01,225.06,27132.0
2025-03-11 15:00:00,225.04,225.04,223.39,223.66,39837.0,225.04,225.04,223.39,223.66,39837.0
2025-03-11 15:30:00,223.55,223.75,222.29,222.48,125916.0,223.55,223.75,222.29,222.48,125916.0
2025-03-12 09:30:00,223.97,225.94,218.72,219.28,56470.0,223.97,225.94,218.72,219.28,56470.0
2025-03-12 10:00:00,219.14,219.86,218.0,218.56,49246.0,219.14,219.86,218.0,218.56,49246.0
2025-03-12 10:30:00,218.54,218.94,216.98,218.15,49780.0,218.54,218.94,216.98,218.15,49780.0
2025-03-12 11:00:00,218.2,218.29,216.79,218.24,28985.0,218.2,218.29,216.79,218.24,28985.0
2025-03-12 11:30:00,218.03,218.68,217.92,218.58,28438.0,218.03,218.68,217.92,218.58,28438.0
2025-03-12 12:00:00,218.46,218.96,217.38,217.68,34188.0,218.46,218.96,217.38,217.68,34188.0
2025-03-12 12:30:00,217.6,219.44,217.52,218.79,44633.0,217.6,219.44,217.52,218.79,44633.0
2025-03-12 13:00:00,218.65,219.6,218.5,219.48,24986.0,218.65,219.6,218.5,219.48,24986.0
2025-03-12 13:30:00,219.36,219.39,217.73,217.77,31871.0,219.36,219.39,217.73,217.77,31871.0
2025-03-12 14:00:00,217.81,218.23,217.1,218.0,49886.0,217.81,218.23,217.1,218.0,49886.0
2025-03-12 14:30:00,218.2,218.85,217.85,217.97,46186.0,218.2,218.85,217.85,217.97,46186.0
2025-03-12 15:00:00,217.99,217.99,216.57,216.95,49679.0,217.99,217.99,216.57,216.95,49679.0
2025-03-12 15:30:00,216.92,218.59,216.69,217.88,168337.0,216.92,218.59,216.69,217.88,168337.0
2025-03-13 09:30:00,216.77,216.87,211.83,214.53,79056.0,216.77,216.87,211.83,214.53,79056.0
2025-03-13 10:00:00,214.56,216.21,214.56,215.44,42058.0,214.56,216.21,214.56,215.44,42058.0
2025-03-13 10:30:00,215.68,217.03,215.01,215.89,57399.0,215.68,217.03,215.01,215.89,57399.0
2025-03-13 11:00:00,215.96,217.2,215.89,216.4,38283.0,215.96,217.2,215.89,216.4,38283.0
2025-03-13 11:30:00,216.4,216.4,215.01,215.46,23834.0,216.4,216.4,215.01,215.46,23834.0
2025-03-13 12:00:00,215.44,216.35,215.28,215.73,24148.0,215.44,216.35,215.28,215.73,24148.0
2025-03-13 12:30:00,215.73,216.4,215.34,215.7,25377.0,215.73,216.4,215.34,215.7,25377.0
2025-03-13 13:00:00,215.7,215.7,214.62,214.81,27617.0,215.7,215.7,214.62,214.81,27617.0
2025-03-13 13:30:00,214.94,214.97,213.9,214.06,29883.0,214.94,214.97,213.9,214.06,29883.0
2025-03-13 14:00:00,214.07,215.4,214.07,215.37,35913.0,214.07,215.4,214.07,215.37,35913.0
2025-03-13 14:30:00,215.37,216.04,215.12,216.03,29292.0,215.37,216.04,215.12,216.03,29292.0
2025-03-13 15:00:00,216.08,216.27,215.0,215.06,45505.0,216.08,216.27,215.0,215.06,45505.0
2025-03-13 15:30:00,214.94,215.47,214.36,214.85,138408.0,214.94,215.47,214.36,214.85,138408.0
2025-03-14 09:30:00,221.71,223.38,219.87,220.67,84071.0,221.71,223.38,219.87,220.67,84071.0
2025-03-14 10:00:00,220.67,221.9,219.26,220.38,55946.0,220.67,221.9,219.26,220.38,55946.0
2025-03-14 10:30:00,220.65,222.87,220.53,222.67,43210.0,220.65,222.87,220.53,222.67,43210.0
2025-03-14 11:00:00,222.74,224.0,222.61,223.4,30169.0,222.74,224.0,222.61,223.4,30169.0
2025-03-14 11:30:00,223.62,223.71,222.67,223.64,29871.0,223.62,223.71,222.67,223.64,29871.0
2025-03-14 12:00:00,223.68,224.09,223.16,223.83,25476.0,223.68,224.09,223.16,223.83,25476.0
2025-03-14 12:30:00,223.81,224.93,223.7,224.67,34961.0,223.81,224.93,223.7,224.67,34961.0
2025-03-14 13:00:00,224.6,224.71,223.39,223.53,32262.0,224.6,224.71,223.39,223.53,32262.0
2025-03-14 13:30:00,223.53,223.98,222.98,222.98,51955.0,223.53,223.98,222.98,222.98,51955.0
2025-03-14 14:00:00,222.73,223.91,222.64,223.71,49990.0,222.73,223.91,222.64,223.71,49990.0
2025-03-14 14:30:00,223.79,224.03,223.45,223.98,39704.0,223.79,224.03,223.45,223.98,39704.0
2025-03-14 15:00:00,223.98,224.14,223.36,223.53,41433.0,223.98,224.14,223.36,223.53,41433.0
2025-03-14 15:30:00,223.55,224.96,223.39,224.96,168691.0,223.55,224.96,223.39,224.96,168691.0
2025-03-17 09:30:00,222.89,227.58,222.41,226.84,92500.0,222.89,227.58,222.41,226.84,92500.0
2025-03-17 10:00:00,226.87,227.26,226.05,226.5,54465.0,226.87,227.26,226.05,226.5,54465.0
2025-03-17 10:30:00,226.16,227.52,226.08,226.28,25260.0,226.16,227.52,226.08,226.28,25260.0
2025-03-17 11:00:00,226.48,227.83,226.45,226.84,70795.0,226.48,227.83,226.45,226.84,70795.0
2025-03-17 11:30:00,227.01,228.26,226.64,227.82,86359.0,227.01,228.26,226.64,227.82,86359.0
2025-03-17 12:00:00,227.58,228.31,227.58,228.24,18381.0,227.58,228.31,227.58,228.24,18381.0
2025-03-17 12:30:00,228.35,229.22,228.28,229.19,21049.0,228.35,229.22,228.28,229.19,21049.0
2025-03-17 13:00:00,229.23,229.88,228.78,229.81,21358.0,229.23,229.88,228.78,229.81,21358.0
2025-03-17 13:30:00,229.84,230.5,229.66,229.93,39695.0,229.84,230.5,229.66,229.93,39695.0
2025-03-17 14:00:00,230.17,231.27,229.94,231.14,22891.0,230.17,231.27,229.94,231.14,22891.0
2025-03-17 14:30:00,231.02,231.56,230.7,231.46,47736.0,231.02,231.56,230.7,231.46,47736.0
2025-03-17 15:00:00,231.41,231.58,230.83,231.33,47944.0,231.41,231.58,230.83,231.33,47944.0
2025-03-17 15:30:00,231.28,231.36,230.19,230.37,146375.0,231.28,231.36,230.19,230.37,146375.0
2025-03-18 09:30:00,230.24,231.34,228.79,229.15,40357.0,230.24,231.34,228.79,229.15,40357.0
2025-03-18 10:00:00,228.9,228.9,227.58,227.88,62878.0,228.9,228.9,227.58,227.88,62878.0
2025-03-18 10:30:00,227.89,228.21,227.25,227.71,34895.0,227.89,228.21,227.25,227.71,34895.0
2025-03-18 11:00:00,227.36,227.88,226.78,227.61,16987.0,227.36,227.88,226.78,227.61,16987.0
2025-03-18 11:30:00,227.51,228.21,227.35,227.81,15501.0,227.51,228.21,227.35,227.81,15501.0
2025-03-18 12:00:00,227.99,230.63,227.99,230.18,26849.0,227.99,230.63,227.99,230.18,26849.0
2025-03-18 12:30:00,230.2,230.52,229.5,230.25,44888.0,230.2,230.52,229.5,230.25,44888.0
2025-03-18 13:00:00,230.25,230.25,228.93,229.1,23599.0,230.25,230.25,228.93,229.1,23599.0
2025-03-18 13:30:00,229.13,229.65,228.58,228.82,12197.0,229.13,229.65,228.58,228.82,12197.0
2025-03-18 14:00:00,228.85,229.78,228.52,229.33,13434.0,228.85,229.78,228.52,229.33,13434.0
2025-03-18 14:30:00,229.48,230.1,229.27,229.74,19736.0,229.48,230.1,229.27,229.74,19736.0
2025-03-18 15:00:00,229.48,229.67,228.97,229.38,26519.0,229.48,229.67,228.97,229.38,26519.0
2025-03-18 15:30:00,229.51,230.17,229.28,229.74,73541.0,229.51,230.17,229.28,229.74,73541.0
2025-03-19 09:30:00,229.67,232.28,229.5,232.05,39727.0,229.67,232.28,229.5,232.05,39727.0
2025-03-19 10:00:00,232.19,232.37,230.84,230.97,29288.0,232.19,232.37,230.84,230.97,29288.0
2025-03-19 10:30:00,230.85,232.04,230.85,231.2,41837.0,230.85,232.04,230.85,231.2,41837.0
2025-03-19 11:00:00,231.05,231.6,231.04,231.17,23255.0,231.05,231.6,231.04,231.17,23255.0
2025-03-19 11:30:00,231.32,231.39,230.73,230.74,36941.0,231.32,231.39,230.73,230.74,36941.0
2025-03-19 12:00:00,230.83,231.53,230.42,231.52,14201.0,230.83,231.53,230.42,231.52,14201.0
2025-03-19 12:30:00,231.46,231.58,230.72,230.73,9470.0,231.46,231.58,230.72,230.73,9470.0
2025-03-19 13:00:00,230.77,230.9,229.63,230.22,11692.0,230.77,230.9,229.63,230.22,11692.0
2025-03-19 13:30:00,230.09,230.32,229.73,230.06,9148.0,230.09,230.32,229.73,230.06,9148.0
2025-03-19 14:00:00,229.9,231.0,229.87,230.56,14481.0,229.9,231.0,229.87,230.56,14481.0
2025-03-19 14:30:00,230.77,231.66,230.77,231.12,15271.0,230.77,231.66,230.77,231.12,15271.0
2025-03-19 15:00:00,231.25,231.58,230.81,230.88,38507.0,231.25,231.58,230.81,230.88,38507.0
2025-03-19 15:30:00,230.88,231.54,230.09,230.23,74033.0,230.88,231.54,230.09,230.23,74033.0
2025-03-20 09:30:00,229.46,229.73,227.13,227.88,25063.0,229.46,229.73,227.13,227.88,25063.0
2025-03-20 10:00:00,228.09,229.45,227.76,229.27,61680.0,228.09,229.45,227.76,229.27,61680.0
2025-03-20 10:30:00,229.24,230.65,229.2,230.65,24634.0,229.24,230.65,229.2,230.65,24634.0
2025-03-20 11:00:00,230.65,230.65,229.46,230.17,16129.0,230.65,230.65,229.46,230.17,16129.0
2025-03-20 11:30:00,230.12,230.73,229.84,229.9,15170.0,230.12,230.73,229.84,229.9,15170.0
2025-03-20 12:00:00,229.77,230.04,228.86,228.86,15936.0,229.77,230.04,228.86,228.86,15936.0
2025-03-20 12:30:00,228.73,229.04,228.21,228.21,11086.0,228.73,229.04,228.21,228.21,11086.0
2025-03-20 13:00:00,228.4,228.74,227.86,227.93,40049.0,228.4,228.74,227.86,227.93,40049.0
2025-03-20 13:30:00,227.87,228.46,227.62,227.99,18679.0,227.87,228.46,227.62,227.99,18679.0
2025-03-20 14:00:00,227.99,228.14,227.25,227.25,12147.0,227.99,228.14,227.25,227.25,12147.0
2025-03-20 14:30:00,227.14,228.52,226.87,227.84,12781.0,227.14,228.52,226.87,227.84,12781.0
2025-03-20 15:00:00,227.84,228.13,227.58,227.72,22700.0,227.84,228.13,227.58,227.72,22700.0
2025-03-20 15:30:00,227.72,229.93,227.72,229.09,133640.0,227.72,229.93,227.72,229.09,133640.0
2025-03-21 09:30:00,227.43,228.52,225.94,227.73,37805.0,227.43,228.52,225.94,227.73,37805.0
2025-03-21 10:00:00,227.76,228.35,227.08,228.13,13817.0,227.76,228.35,227.08,228.13,13817.0
2025-03-21 10:30:00,228.13,228.64,227.75,228.47,16630.0,228.13,228.64,227.75,228.47,16630.0
2025-03-21 11:00:00,228.59,229.31,228.27,229.31,34648.0,228.59,229.31,228.27,229.31,34648.0
2025-03-21 11:30:00,229.31,229.61,229.01,229.13,19154.0,229.31,229.61,229.01,229.13,19154.0
2025-03-21 12:00:00,229.07,229.8,229.04,229.56,12424.0,229.07,229.8,229.04,229.56,12424.0
2025-03-21 12:30:00,229.38,229.87,229.27,229.35,10107.0,229.38,229.87,229.27,229.35,10107.0
2025-03-21 13:00:00,229.35,229.35,228.33,228.33,7515.0,229.35,229.35,228.33,228.33,7515.0
2025-03-21 13:30:00,228.31,228.62,228.02,228.44,11898.0,228.31,228.62,228.02,228.44,11898.0
2025-03-21 14:00:00,228.45,228.5,227.6,227.72,10587.0,228.45,228.5,227.6,227.72,10587.0
2025-03-21 14:30:00,227.58,227.99,227.46,227.55,15213.0,227.58,227.99,227.46,227.55,15213.0
2025-03-21 15:00:00,227.67,227.67,226.71,226.71,23683.0,227.67,227.67,226.71,226.71,23683.0
2025-03-21 15:30:00,226.7,228.0,225.51,227.97,122486.0,226.7,228.0,225.51,227.97,122486.0
2025-03-24 09:30:00,229.5,230.49,227.44,227.83,20827.0,229.5,230.49,227.44,227.83,20827.0
2025-03-24 10:00:00,228.25,228.62,227.38,227.38,17162.0,228.25,228.62,227.38,227.38,17162.0
2025-03-24 10:30:00,227.64,227.81,226.32,226.83,13637.0,227.64,227.81,226.32,226.83,13637.0
2025-03-24 11:00:00,227.0,228.59,226.74,228.47,29845.0,227.0,228.59,226.74,228.47,29845.0
2025-03-24 11:30:00,228.36,228.53,228.1,228.34,10825.0,228.36,228.53,228.1,228.34,10825.0
2025-03-24 12:00:00,228.36,229.09,228.1,228.57,14572.0,228.36,229.09,228.1,228.57,14572.0
2025-03-24 12:30:00,228.56,228.73,227.97,228.12,9569.0,228.56,228.73,227.97,228.12,9569.0
2025-03-24 13:00:00,228.25,229.07,228.0,228.95,28458.0,228.25,229.07,228.0,228.95,28458.0
2025-03-24 13:30:00,229.01,229.38,228.85,229.01,20572.0,229.01,229.38,228.85,229.01,20572.0
2025-03-24 14:00:00,229.16,229.37,228.35,228.75,24718.0,229.16,229.37,228.35,228.75,24718.0
2025-03-24 14:30:00,228.87,229.84,228.73,229.42,24758.0,228.87,229.84,228.73,229.42,24758.0
2025-03-24 15:00:00,229.5,229.58,229.01,229.01,10639.0,229.5,229.58,229.01,229.01,10639.0
2025-03-24 15:30:00,229.04,229.07,227.97,228.05,128311.0,229.04,229.07,227.97,228.05,128311.0
2025-03-25 09:30:00,228.1,231.46,228.1,230.67,31485.0,228.1,231.46,228.1,230.67,31485.0
2025-03-25 10:00:00,230.79,231.24,230.0,230.1,21935.0,230.79,231.24,230.0,230.1,21935.0
2025-03-25 10:30:00,230.01,230.81,229.88,229.94,20045.0,230.01,230.81,229.88,229.94,20045.0
2025-03-25 11:00:00,229.97,231.38,229.79,231.38,11705.0,229.97,231.38,229.79,231.38,11705.0
2025-03-25 11:30:00,231.27,231.33,230.3,230.58,19797.0,231.27,231.33,230.3,230.58,19797.0
2025-03-25 12:00:00,230.56,230.58,229.81,229.85,13113.0,230.56,230.58,229.81,229.85,13113.0
2025-03-25 12:30:00,229.86,230.43,229.67,230.19,12387.0,229.86,230.43,229.67,230.19,12387.0
2025-03-25 13:00:00,230.15,230.7,230.09,230.39,8410.0,230.15,230.7,230.09,230.39,8410.0
2025-03-25 13:30:00,230.43,230.91,230.32,230.34,6054.0,230.43,230.91,230.32,230.34,6054.0
2025-03-25 14:00:00,230.33,230.84,230.33,230.62,4701.0,230.33,230.84,230.33,230.62,4701.0
2025-03-25 14:30:00,230.62,230.62,229.93,230.17,12080.0,230.62,230.62,229.93,230.17,12080.0
2025-03-25 15:00:00,230.23,230.35,229.65,229.65,8924.0,230.23,230.35,229.65,229.65,8924.0
2025-03-25 15:30:00,229.66,230.79,229.61,230.54,52337.0,229.66,230.79,229.61,230.54,52337.0
2025-03-26 09:30:00,230.99,232.66,229.05,229.27,21871.0,230.99,232.66,229.05,229.27,21871.0
2025-03-26 10:00:00,229.27,230.2,228.87,229.9,7709.0,229.27,230.2,228.87,229.9,7709.0
2025-03-26 10:30:00,229.98,230.08,228.95,229.5,13802.0,229.98,230.08,228.95,229.5,13802.0
2025-03-26 11:00:00,229.4,230.98,229.12,230.04,14831.0,229.4,230.98,229.12,230.04,14831.0
2025-03-26 11:30:00,230.07,230.41,228.99,229.48,5982.0,230.07,230.41,228.99,229.48,5982.0
2025-03-26 12:00:00,229.3,229.52,228.98,229.45,7276.0,229.3,229.52,228.98,229.45,7276.0
2025-03-26 12:30:00,229.55,229.84,228.89,229.24,9331.0,229.55,229.84,228.89,229.24,9331.0
2025-03-26 13:00:00,229.06,229.21,228.26,228.31,14994.0,229.06,229.21,228.26,228.31,14994.0
2025-03-26 13:30:00,228.74,228.74,228.18,228.56,12203.0,228.74,228.74,228.18,228.56,12203.0
2025-03-26 14:00:00,228.45,228.62,228.22,228.22,20188.0,228.45,228.62,228.22,228.22,20188.0
2025-03-26 14:30:00,228.36,228.38,227.38,227.57,56109.0,228.36,228.38,227.38,227.57,56109.0
2025-03-26 15:00:00,227.65,227.87,227.36,227.62,22254.0,227.65,227.87,227.36,227.62,22254.0
2025-03-26 15:30:00,227.46,227.99,227.12,227.71,80397.0,227.46,227.99,227.12,227.71,80397.0
2025-03-27 09:30:00,230.31,230.31,225.0,228.11,71994.0,230.31,230.31,225.0,228.11,71994.0
2025-03-27 10:00:00,228.09,229.55,227.46,229.1,17905.0,228.09,229.55,227.46,229.1,17905.0
2025-03-27 10:30:00,229.06,229.37,228.09,229.12,20798.0,229.06,229.37,228.09,229.12,20798.0
2025-03-27 11:00:00,229.28,229.28,228.34,228.8,11564.0,229.28,229.28,228.34,228.8,11564.0
2025-03-27 11:30:00,228.63,228.84,227.92,228.64,12580.0,228.63,228.84,227.92,228.64,12580.0
2025-03-27 12:00:00,228.47,229.64,228.39,229.16,19867.0,228.47,229.64,228.39,229.16,19867.0
2025-03-27 12:30:00,229.18,229.35,228.67,228.76,9433.0,229.18,229.35,228.67,228.76,9433.0
2025-03-27 13:00:00,228.76,229.31,228.56,229.0,29856.0,228.76,229.31,228.56,229.0,29856.0
2025-03-27 13:30:00,229.0,229.37,228.49,228.65,14948.0,229.0,229.37,228.49,228.65,14948.0
2025-03-27 14:00:00,228.66,229.2,228.62,228.71,13938.0,228.66,229.2,228.62,228.71,13938.0
2025-03-27 14:30:00,228.78,229.78,228.64,229.62,22821.0,228.78,229.78,228.64,229.62,22821.0
2025-03-27 15:00:00,229.95,231.43,229.95,231.22,48525.0,229.95,231.43,229.95,231.22,48525.0
2025-03-27 15:30:00,231.08,232.58,230.65,231.22,87033.0,231.08,232.58,230.65,231.22,87033.0
2025-03-28 09:30:00,232.52,234.36,231.0,232.09,43869.0,232.52,234.36,231.0,232.09,43869.0
2025-03-28 10:00:00,232.18,232.21,230.82,231.06,46207.0,232.18,232.21,230.82,231.06,46207.0
2025-03-28 10:30:00,231.02,231.32,229.13,229.55,132903.0,231.02,231.32,229.13,229.55,132903.0
2025-03-28 11:00:00,229.67,230.06,228.73,229.35,43478.0,229.67,230.06,228.73,229.35,43478.0
2025-03-28 11:30:00,229.19,230.23,228.91,229.61,49108.0,229.19,230.23,228.91,229.61,49108.0
2025-03-28 12:00:00,229.53,230.08,229.5,229.73,68706.0,229.53,230.08,229.5,229.73,68706.0
2025-03-28 12:30:00,229.76,229.91,228.68,228.68,10067.0,229.76,229.91,228.68,228.68,10067.0
2025-03-28 13:00:00,228.49,228.53,227.44,227.81,9542.0,228.49,228.53,227.44,227.81,9542.0
2025-03-28 13:30:00,227.91,228.48,227.91,228.46,7382.0,227.91,228.48,227.91,228.46,7382.0
2025-03-28 14:00:00,228.47,229.11,228.47,228.69,6811.0,228.47,229.11,228.47,228.69,6811.0
2025-03-28 14:30:00,228.64,229.26,228.25,229.15,18632.0,228.64,229.26,228.25,229.15,18632.0
2025-03-28 15:00:00,229.21,229.67,229.21,229.57,20365.0,229.21,229.67,229.21,229.57,20365.0
2025-03-28 15:30:00,229.55,229.77,227.86,228.51,71028.0,229.55,229.77,227.86,228.51,71028.0
2025-03-31 09:30:00,225.34,227.12,223.85,226.11,24342.0,225.34,227.12,223.85,226.11,24342.0
2025-03-31 10:00:00,226.21,226.66,224.94,225.18,13112.0,226.21,226.66,224.94,225.18,13112.0
2025-03-31 10:30:00,225.61,226.86,225.51,225.88,20145.0,225.61,226.86,225.51,225.88,20145.0
2025-03-31 11:00:00,226.17,227.91,226.0,226.66,10629.0,226.17,227.91,226.0,226.66,10629.0
2025-03-31 11:30:00,226.66,227.51,226.32,226.59,10235.0,226.66,227.51,226.32,226.59,10235.0
2025-03-31 12:00:00,226.67,227.23,226.3,227.01,12302.0,226.67,227.23,226.3,227.01,12302.0
2025-03-31 12:30:00,227.22,227.22,226.16,226.29,24875.0,227.22,227.22,226.16,226.29,24875.0
2025-03-31 13:00:00,226.29,227.45,226.1,227.27,39060.0,226.29,227.45,226.1,227.27,39060.0
2025-03-31 13:30:00,227.27,227.62,226.74,226.92,15106.0,227.27,227.62,226.74,226.92,15106.0
2025-03-31 14:00:00,226.96,228.27,226.94,227.88,14642.0,226.96,228.27,226.94,227.88,14642.0
2025-03-31 14:30:00,227.89,228.33,227.25,227.37,9625.0,227.89,228.33,227.25,227.37,9625.0
2025-03-31 15:00:00,227.68,228.2,227.45,227.45,21681.0,227.68,228.2,227.45,227.45,21681.0
2025-03-31 15:30:00,227.41,228.83,227.38,228.06,122103.0,227.41,228.83,227.38,228.06,122103.0
2025-04-01 09:30:00,228.51,230.0,226.67,228.92,23560.0,228.51,230.0,226.67,228.92,23560.0
2025-04-01 10:00:00,228.75,228.75,226.51,227.49,33936.0,228.75,228.75,226.51,227.49,33936.0
2025-04-01 10:30:00,227.49,228.31,226.66,228.06,44142.0,227.49,228.31,226.66,228.06,44142.0
2025-04-01 11:00:00,227.97,229.69,227.88,229.2,9466.0,227.97,229.69,227.88,229.2,9466.0
2025-04-01 11:30:00,229.26,229.48,228.89,229.15,15849.0,229.26,229.48,228.89,229.15,15849.0
2025-04-01 12:00:00,229.26,229.82,229.0,229.5,14993.0,229.26,229.82,229.0,229.5,14993.0
2025-04-01 12:30:00,229.53,229.71,228.81,229.54,20990.0,229.53,229.71,228.81,229.54,20990.0
2025-04-01 13:00:00,229.5,229.73,229.08,229.58,18966.0,229.5,229.73,229.08,229.58,18966.0
2025-04-01 13:30:00,229.45,229.9,229.32,229.4,15280.0,229.45,229.9,229.32,229.4,15280.0
2025-04-01 14:00:00,229.2,229.2,227.83,228.23,7832.0,229.2,229.2,227.83,228.23,7832.0
2025-04-01 14:30:00,228.3,228.62,228.1,228.48,17697.0,228.3,228.62,228.1,228.48,17697.0
2025-04-01 15:00:00,228.6,229.21,228.58,228.81,19928.0,228.6,229.21,228.58,228.81,19928.0
2025-04-01 15:30:00,228.8,231.06,228.76,230.96,92245.0,228.8,231.06,228.76,230.96,92245.0
2025-04-02 09:30:00,229.19,230.81,228.5,229.98,63991.0,229.19,230.81,228.5,229.98,63991.0
2025-04-02 10:00:00,230.22,230.59,229.31,230.26,14780.0,230.22,230.59,229.31,230.26,14780.0
2025-04-02 10:30:00,230.13,230.41,229.61,230.11,24665.0,230.13,230.41,229.61,230.11,24665.0
2025-04-02 11:00:00,230.12,230.12,229.31,229.87,16492.0,230.12,230.12,229.31,229.87,16492.0
2025-04-02 11:30:00,229.94,229.94,228.18,228.77,24172.0,229.94,229.94,228.18,228.77,24172.0
2025-04-02 12:00:00,228.66,228.94,228.39,228.89,16179.0,228.66,228.94,228.39,228.89,16179.0
2025-04-02 12:30:00,228.74,229.07,228.36,228.67,18225.0,228.74,229.07,228.36,228.67,18225.0
2025-04-02 13:00:00,228.78,229.46,228.59,228.59,14546.0,228.78,229.46,228.59,228.59,14546.0
2025-04-02 13:30:00,228.79,228.79,227.25,227.55,20253.0,228.79,228.79,227.25,227.55,20253.0
2025-04-02 14:00:00,227.55,227.88,226.92,226.92,33607.0,227.55,227.88,226.92,226.92,33607.0
2025-04-02 14:30:00,226.92,227.92,226.75,226.75,23725.0,226.92,227.92,226.75,226.75,23725.0
2025-04-02 15:00:00,226.95,227.5,226.82,227.46,32195.0,226.95,227.5,226.82,227.46,32195.0
2025-04-02 15:30:00,227.31,228.17,227.27,227.96,112837.0,227.31,228.17,227.27,227.96,112837.0
2025-04-03 09:30:00,223.0,232.0,222.75,228.34,109410.0,223.0,232.0,222.75,228.34,109410.0
2025-04-03 10:00:00,227.48,228.8,224.43,225.31,61281.0,227.48,228.8,224.43,225.31,61281.0
2025-04-03 10:30:00,225.65,226.21,224.72,225.1,50232.0,225.65,226.21,224.72,225.1,50232.0
2025-04-03 11:00:00,224.97,226.24,224.03,224.82,80699.0,224.97,226.24,224.03,224.82,80699.0
2025-04-03 11:30:00,224.94,227.32,224.86,227.03,33395.0,224.94,227.32,224.86,227.03,33395.0
2025-04-03 12:00:00,227.03,228.08,226.96,227.63,32734.0,227.03,228.08,226.96,227.63,32734.0
2025-04-03 12:30:00,227.78,228.29,226.75,226.85,19938.0,227.78,228.29,226.75,226.85,19938.0
2025-04-03 13:00:00,226.79,227.47,226.58,227.34,43085.0,226.79,227.47,226.58,227.34,43085.0
2025-04-03 13:30:00,227.34,227.74,226.64,226.79,18997.0,227.34,227.74,226.64,226.79,18997.0
2025-04-03 14:00:00,226.79,226.98,226.18,226.18,26009.0,226.79,226.98,226.18,226.18,26009.0
2025-04-03 14:30:00,226.18,227.26,225.49,226.63,56710.0,226.18,227.26,225.49,226.63,56710.0
2025-04-03 15:00:00,226.69,226.69,224.86,225.17,54617.0,226.69,226.69,224.86,225.17,54617.0
2025-04-03 15:30:00,225.09,225.11,223.84,224.0,253110.0,225.09,225.11,223.84,224.0,253110.0
2025-04-04 09:30:00,217.54,220.83,215.43,219.66,56360.0,217.54,220.83,215.43,219.66,56360.0
2025-04-04 10:00:00,219.66,220.96,218.18,218.61,74266.0,219.66,220.96,218.18,218.61,74266.0
2025-04-04 10:30:00,218.59,218.89,216.47,218.5,32806.0,218.59,218.89,216.47,218.5,32806.0
2025-04-04 11:00:00,218.5,222.03,218.32,220.56,80327.0,218.5,222.03,218.32,220.56,80327.0
2025-04-04 11:30:00,220.56,221.36,219.43,220.0,38490.0,220.56,221.36,219.43,220.0,38490.0
2025-04-04 12:00:00,220.06,220.44,217.43,217.66,39248.0,220.06,220.44,217.43,217.66,39248.0
2025-04-04 12:30:00,217.69,218.12,216.24,216.44,31505.0,217.69,218.12,216.24,216.44,31505.0
2025-04-04 13:00:00,216.21,217.94,215.8,216.93,35588.0,216.21,217.94,215.8,216.93,35588.0
2025-04-04 13:30:00,216.88,218.51,216.54,218.41,57979.0,216.88,218.51,216.54,218.41,57979.0
2025-04-04 14:00:00,218.41,219.09,216.72,216.84,55497.0,218.41,219.09,216.72,216.84,55497.0
2025-04-04 14:30:00,216.63,217.42,215.92,216.59,58318.0,216.63,217.42,215.92,216.59,58318.0
2025-04-04 15:00:00,216.74,217.58,215.96,216.85,62022.0,216.74,217.58,215.96,216.85,62022.0
2025-04-04 15:30:00,216.86,217.98,215.11,215.7,105710.0,216.86,217.98,215.11,215.7,105710.0
2025-04-07 09:30:00,203.2,213.16,200.05,212.88,104433.0,203.2,213.16,200.05,212.88,104433.0
2025-04-07 10:00:00,212.87,219.21,211.47,213.15,74476.0,212.87,219.21,211.47,213.15,74476.0
2025-04-07 10:30:00,212.83,216.52,211.72,216.28,50218.0,212.83,216.52,211.72,216.28,50218.0
2025-04-07 11:00:00,216.08,216.6,209.45,209.96,97439.0,216.08,216.6,209.45,209.96,97439.0
2025-04-07 11:30:00,210.03,212.45,209.88,212.27,35613.0,210.03,212.45,209.88,212.27,35613.0
2025-04-07 12:00:00,211.93,212.39,210.06,212.07,32264.0,211.93,212.39,210.06,212.07,32264.0
2025-04-07 12:30:00,211.98,213.76,210.29,210.8,35257.0,211.98,213.76,210.29,210.8,35257.0
2025-04-07 13:00:00,211.09,213.53,210.16,213.53,46172.0,211.09,213.53,210.16,213.53,46172.0
2025-04-07 13:30:00,213.53,215.23,212.59,215.23,39106.0,213.53,215.23,212.59,215.23,39106.0
2025-04-07 14:00:00,215.24,215.73,213.7,213.7,42350.0,215.24,215.73,213.7,213.7,42350.0
2025-04-07 14:30:00,214.05,214.67,212.45,212.61,31009.0,214.05,214.67,212.45,212.61,31009.0
2025-04-07 15:00:00,212.75,213.96,210.71,211.33,132104.0,212.75,213.96,210.71,211.33,132104.0
2025-04-07 15:30:00,211.39,213.78,211.0,213.61,239128.0,211.39,213.78,211.0,213.61,239128.0
2025-04-08 09:30:00,215.33,217.06,212.12,214.94,113625.0,215.33,217.06,212.12,214.94,113625.0
2025-04-08 10:00:00,215.15,216.15,213.39,215.47,157446.0,215.15,216.15,213.39,215.47,157446.0
2025-04-08 10:30:00,215.51,217.66,214.44,214.83,150080.0,215.51,217.66,214.44,214.83,150080.0
2025-04-08 11:00:00,215.01,216.04,214.12,215.25,62560.0,215.01,216.04,214.12,215.25,62560.0
2025-04-08 11:30:00,215.42,217.13,215.2,216.1,32930.0,215.42,217.13,215.2,216.1,32930.0
2025-04-08 12:00:00,216.03,216.68,214.51,214.53,57359.0,216.03,216.68,214.51,214.53,57359.0
2025-04-08 12:30:00,214.51,214.87,212.58,213.13,44617.0,214.51,214.87,212.58,213.13,44617.0
2025-04-08 13:00:00,213.13,213.49,210.7,210.89,28053.0,213.13,213.49,210.7,210.89,28053.0
2025-04-08 13:30:00,211.09,212.7,210.8,212.03,23790.0,211.09,212.7,210.8,212.03,23790.0
2025-04-08 14:00:00,211.89,213.02,211.62,211.63,15260.0,211.89,213.02,211.62,211.63,15260.0
2025-04-08 14:30:00,212.01,213.48,211.28,211.28,32200.0,212.01,213.48,211.28,211.28,32200.0
2025-04-08 15:00:00,211.68,211.68,208.4,209.97,34809.0,211.68,211.68,208.4,209.97,34809.0
2025-04-08 15:30:00,209.75,209.75,206.5,208.22,281124.0,209.75,209.75,206.5,208.22,281124.0
2025-04-09 09:30:00,207.46,213.27,205.44,210.08,51509.0,207.46,213.27,205.44,210.08,51509.0
2025-04-09 10:00:00,210.06,211.77,209.1,209.93,24150.0,210.06,211.77,209.1,209.93,24150.0
2025-04-09 10:30:00,209.68,210.0,206.11,206.11,39306.0,209.68,210.0,206.11,206.11,39306.0
2025-04-09 11:00:00,206.14,208.4,205.61,207.16,54112.0,206.14,208.4,205.61,207.16,54112.0
2025-04-09 11:30:00,207.21,207.37,206.07,206.08,29727.0,207.21,207.37,206.07,206.08,29727.0
2025-04-09 12:00:00,206.01,207.75,205.67,207.12,36957.0,206.01,207.75,205.67,207.12,36957.0
2025-04-09 12:30:00,207.05,208.8,206.96,208.3,17644.0,207.05,208.8,206.96,208.3,17644.0
2025-04-09 13:00:00,208.32,215.82,207.47,215.54,83278.0,208.32,215.82,207.47,215.54,83278.0
2025-04-09 13:30:00,215.28,218.83,214.99,217.93,124996.0,215.28,218.83,214.99,217.93,124996.0
2025-04-09 14:00:00,217.77,220.42,217.25,219.86,119708.0,217.77,220.42,217.25,219.86,119708.0
2025-04-09 14:30:00,220.2,220.4,216.13,216.26,90557.0,220.2,220.4,216.13,216.26,90557.0
2025-04-09 15:00:00,216.71,219.69,215.45,219.15,86278.0,216.71,219.69,215.45,219.15,86278.0
2025-04-09 15:30:00,219.3,220.14,218.17,219.4,186588.0,219.3,220.14,218.17,219.4,186588.0
2025-04-10 09:30:00,219.41,219.41,215.79,217.5,74912.0,219.41,219.41,215.79,217.5,74912.0
2025-04-10 10:00:00,217.66,217.88,213.3,213.34,220526.0,217.66,217.88,213.3,213.34,220526.0
2025-04-10 10:30:00,213.09,215.79,213.0,214.26,96807.0,213.09,215.79,213.0,214.26,96807.0
2025-04-10 11:00:00,214.22,216.1,213.84,214.1,24635.0,214.22,216.1,213.84,214.1,24635.0
2025-04-10 11:30:00,214.09,214.14,212.9,212.99,21050.0,214.09,214.14,212.9,212.99,21050.0
2025-04-10 12:00:00,213.03,213.33,209.4,209.9,30554.0,213.03,213.33,209.4,209.9,30554.0
2025-04-10 12:30:00,209.51,212.51,209.5,212.41,12936.0,209.51,212.51,209.5,212.41,12936.0
2025-04-10 13:00:00,212.31,213.37,210.05,211.57,39488.0,212.31,213.37,210.05,211.57,39488.0
2025-04-10 13:30:00,211.83,214.85,211.56,214.79,22458.0,211.83,214.85,211.56,214.79,22458.0
2025-04-10 14:00:00,214.6,216.37,213.58,216.37,19897.0,214.6,216.37,213.58,216.37,19897.0
2025-04-10 14:30:00,216.31,216.85,215.05,215.78,26776.0,216.31,216.85,215.05,215.78,26776.0
2025-04-10 15:00:00,215.37,216.34,213.75,213.85,28701.0,215.37,216.34,213.75,213.85,28701.0
2025-04-10 15:30:00,213.99,214.75,211.51,213.75,101128.0,213.99,214.75,211.51,213.75,101128.0
2025-04-11 09:30:00,215.88,216.06,211.32,215.22,89554.0,215.88,216.06,211.32,215.22,89554.0
2025-04-11 10:00:00,215.0,216.6,213.2,214.56,38279.0,215.0,216.6,213.2,214.56,38279.0
2025-04-11 10:30:00,213.97,216.05,213.97,214.59,27561.0,213.97,216.05,213.97,214.59,27561.0
2025-04-11 11:00:00,215.0,216.14,213.63,214.25,24256.0,215.0,216.14,213.63,214.25,24256.0
2025-04-11 11:30:00,214.17,216.16,214.16,215.89,25880.0,214.17,216.16,214.16,215.89,25880.0
2025-04-11 12:00:00,215.71,217.09,215.46,215.52,17623.0,215.71,217.09,215.46,215.52,17623.0
2025-04-11 12:30:00,215.68,218.43,215.67,217.42,32171.0,215.68,218.43,215.67,217.42,32171.0
2025-04-11 13:00:00,217.52,217.94,216.8,216.91,18015.0,217.52,217.94,216.8,216.91,18015.0
2025-04-11 13:30:00,217.08,219.48,216.65,218.99,34907.0,217.08,219.48,216.65,218.99,34907.0
2025-04-11 14:00:00,219.24,219.5,218.08,218.61,19704.0,219.24,219.5,218.08,218.61,19704.0
2025-04-11 14:30:00,218.88,219.5,217.32,217.53,47068.0,218.88,219.5,217.32,217.53,47068.0
2025-04-11 15:00:00,217.52,217.99,216.86,217.06,24608.0,217.52,217.99,216.86,217.06,24608.0
2025-04-11 15:30:00,217.06,217.85,216.63,217.68,93841.0,217.06,217.85,216.63,217.68,93841.0
2025-04-14 09:30:00,221.02,221.02,218.1,220.4,34227.0,221.02,221.02,218.1,220.4,34227.0
2025-04-14 10:00:00,220.23,221.82,220.09,221.81,14917.0,220.23,221.82,220.09,221.81,14917.0
2025-04-14 10:30:00,221.66,222.85,221.4,222.23,42359.0,221.66,222.85,221.4,222.23,42359.0
2025-04-14 11:00:00,222.25,222.93,221.02,221.46,27430.0,222.25,222.93,221.02,221.46,27430.0
2025-04-14 11:30:00,221.46,221.76,219.42,219.5,19143.0,221.46,221.76,219.42,219.5,19143.0
2025-04-14 12:00:00,219.53,219.87,218.43,219.33,22844.0,219.53,219.87,218.43,219.33,22844.0
2025-04-14 12:30:00,219.87,219.87,218.02,218.22,31720.0,219.87,219.87,218.02,218.22,31720.0
2025-04-14 13:00:00,218.23,219.19,218.02,219.01,33342.0,218.23,219.19,218.02,219.01,33342.0
2025-04-14 13:30:00,219.02,220.0,218.7,219.34,28193.0,219.02,220.0,218.7,219.34,28193.0
2025-04-14 14:00:00,219.36,220.62,219.34,220.06,25964.0,219.36,220.62,219.34,220.06,25964.0
2025-04-14 14:30:00,220.06,220.3,219.72,220.23,30183.0,220.06,220.3,219.72,220.23,30183.0
2025-04-14 15:00:00,220.23,221.01,220.08,220.69,41327.0,220.23,221.01,220.08,220.69,41327.0
2025-04-14 15:30:00,220.74,220.74,219.75,220.29,135269.0,220.74,220.74,219.75,220.29,135269.0
2025-04-15 09:30:00,222.78,225.58,221.59,224.25,39963.0,222.78,225.58,221.59,224.25,39963.0
2025-04-15 10:00:00,224.32,225.31,223.95,224.76,45719.0,224.32,225.31,223.95,224.76,45719.0
2025-04-15 10:30:00,224.75,225.75,224.75,225.19,42454.0,224.75,225.75,224.75,225.19,42454.0
2025-04-15 11:00:00,225.22,226.11,224.87,225.7,28410.0,225.22,226.11,224.87,225.7,28410.0
2025-04-15 11:30:00,225.57,225.75,224.29,224.76,21560.0,225.57,225.75,224.29,224.76,21560.0
2025-04-15 12:00:00,224.81,225.4,224.57,225.12,17246.0,224.81,225.4,224.57,225.12,17246.0
2025-04-15 12:30:00,225.14,225.17,223.81,224.29,21764.0,225.14,225.17,223.81,224.29,21764.0
2025-04-15 13:00:00,224.3,224.79,223.98,224.25,18022.0,224.3,224.79,223.98,224.25,18022.0
2025-04-15 13:30:00,224.11,224.78,223.87,224.61,23190.0,224.11,224.78,223.87,224.61,23190.0
2025-04-15 14:00:00,224.57,224.66,224.02,224.52,9151.0,224.57,224.66,224.02,224.52,9151.0
2025-04-15 14:30:00,224.49,225.28,224.44,224.63,30353.0,224.49,225.28,224.44,224.63,30353.0
2025-04-15 15:00:00,224.51,225.49,224.39,225.11,29089.0,224.51,225.49,224.39,225.11,29089.0
2025-04-15 15:30:00,225.14,225.22,224.01,224.51,90082.0,225.14,225.22,224.01,224.51,90082.0
2025-04-16 09:30:00,222.71,224.05,222.22,222.63,29461.0,222.71,224.05,222.22,222.63,29461.0
2025-04-16 10:00:00,222.48,223.4,222.04,222.95,23794.0,222.48,223.4,222.04,222.95,23794.0
2025-04-16 10:30:00,222.99,223.8,222.69,223.03,17915.0,222.99,223.8,222.69,223.03,17915.0
2025-04-16 11:00:00,222.95,223.27,221.95,222.66,12219.0,222.95,223.27,221.95,222.66,12219.0
2025-04-16 11:30:00,222.45,222.58,221.03,221.03,11352.0,222.45,222.58,221.03,221.03,11352.0
2025-04-16 12:00:00,221.1,221.1,220.32,220.6,10830.0,221.1,221.1,220.32,220.6,10830.0
2025-04-16 12:30:00,220.56,220.77,219.83,219.92,15988.0,220.56,220.77,219.83,219.92,15988.0
2025-04-16 13:00:00,219.89,220.25,219.25,219.41,11699.0,219.89,220.25,219.25,219.41,11699.0
2025-04-16 13:30:00,219.29,219.51,217.43,217.51,19003.0,219.29,219.51,217.43,217.51,19003.0
2025-04-16 14:00:00,217.6,217.88,217.12,217.66,19065.0,217.6,217.88,217.12,217.66,19065.0
2025-04-16 14:30:00,217.44,217.91,216.05,216.06,39438.0,217.44,217.91,216.05,216.06,39438.0
2025-04-16 15:00:00,216.25,216.47,214.35,214.59,31233.0,216.25,216.47,214.35,214.59,31233.0
2025-04-16 15:30:00,214.59,215.12,213.77,214.9,161081.0,214.59,215.12,213.77,214.9,161081.0
2025-04-17 09:30:00,216.24,217.37,215.25,216.81,21306.0,216.24,217.37,215.25,216.81,21306.0
2025-04-17 10:00:00,216.53,216.87,214.26,214.4,28850.0,216.53,216.87,214.26,214.4,28850.0
2025-04-17 10:30:00,214.56,214.96,213.96,213.96,18963.0,214.56,214.96,213.96,213.96,18963.0
2025-04-17 11:00:00,213.96,214.87,213.84,214.5,19310.0,213.96,214.87,213.84,214.5,19310.0
2025-04-17 11:30:00,214.55,215.44,214.55,214.89,15651.0,214.55,215.44,214.55,214.89,15651.0
2025-04-17 12:00:00,214.96,215.21,214.22,215.06,14722.0,214.96,215.21,214.22,215.06,14722.0
2025-04-17 12:30:00,214.97,215.71,214.85,215.7,21489.0,214.97,215.71,214.85,215.7,21489.0
2025-04-17 13:00:00,215.65,215.65,214.4,214.63,9808.0,215.65,215.65,214.4,214.63,9808.0
2025-04-17 13:30:00,214.52,215.29,214.33,215.2,12012.0,214.52,215.29,214.33,215.2,12012.0
2025-04-17 14:00:00,215.31,216.72,215.12,215.76,29496.0,215.31,216.72,215.12,215.76,29496.0
2025-04-17 14:30:00,215.69,216.07,215.09,215.09,15332.0,215.69,216.07,215.09,215.09,15332.0
2025-04-17 15:00:00,215.32,215.43,214.34,214.34,25033.0,215.32,215.43,214.34,214.34,25033.0
2025-04-17 15:30:00,214.53,215.72,214.03,214.9,88254.0,214.53,215.72,214.03,214.9,88254.0
2025-04-21 09:30:00,215.29,216.76,211.17,211.28,103722.0,215.29,216.76,211.17,211.28,103722.0
2025-04-21 10:00:00,211.37,211.37,208.5,208.73,62547.0,211.37,211.37,208.5,208.73,62547.0
2025-04-21 10:30:00,208.74,209.33,208.39,209.09,24772.0,208.74,209.33,208.39,209.09,24772.0
2025-04-21 11:00:00,209.2,209.56,208.42,208.42,22481.0,209.2,209.56,208.42,208.42,22481.0
2025-04-21 11:30:00,208.13,208.29,207.41,207.68,26005.0,208.13,208.29,207.41,207.68,26005.0
2025-04-21 12:00:00,207.75,208.81,207.58,208.15,26898.0,207.75,208.81,207.58,208.15,26898.0
2025-04-21 12:30:00,208.25,209.06,208.21,208.51,16899.0,208.25,209.06,208.21,208.51,16899.0
2025-04-21 13:00:00,208.52,208.74,207.84,207.96,15321.0,208.52,208.74,207.84,207.96,15321.0
2025-04-21 13:30:00,207.99,208.03,207.12,207.34,7960.0,207.99,208.03,207.12,207.34,7960.0
2025-04-21 14:00:00,207.03,207.45,206.74,206.94,11894.0,207.03,207.45,206.74,206.94,11894.0
2025-04-21 14:30:00,207.03,207.38,206.53,206.55,11655.0,207.03,207.38,206.53,206.55,11655.0
2025-04-21 15:00:00,206.52,207.65,206.51,207.01,18038.0,206.52,207.65,206.51,207.01,18038.0
2025-04-21 15:30:00,207.01,208.03,207.0,207.33,90638.0,207.01,208.03,207.0,207.33,90638.0
2025-04-22 09:30:00,210.57,211.14,207.53,207.72,44291.0,210.57,211.14,207.53,207.72,44291.0
2025-04-22 10:00:00,208.47,209.53,207.96,208.96,65609.0,208.47,209.53,207.96,208.96,65609.0
2025-04-22 10:30:00,208.98,209.3,208.63,208.89,61319.0,208.98,209.3,208.63,208.89,61319.0
2025-04-22 11:00:00,208.94,209.84,208.71,208.77,50245.0,208.94,209.84,208.71,208.77,50245.0
2025-04-22 11:30:00,208.71,209.54,208.14,209.28,58135.0,208.71,209.54,208.14,209.28,58135.0
2025-04-22 12:00:00,209.37,212.07,209.37,211.81,66418.0,209.37,212.07,209.37,211.81,66418.0
2025-04-22 12:30:00,211.87,211.94,210.4,210.71,32538.0,211.87,211.94,210.4,210.71,32538.0
2025-04-22 13:00:00,210.82,211.93,209.86,209.86,50800.0,210.82,211.93,209.86,209.86,50800.0
2025-04-22 13:30:00,209.88,210.54,209.62,210.09,19055.0,209.88,210.54,209.62,210.09,19055.0
2025-04-22 14:00:00,210.09,211.44,209.85,211.29,20473.0,210.09,211.44,209.85,211.29,20473.0
2025-04-22 14:30:00,211.24,211.82,211.04,211.49,26052.0,211.24,211.82,211.04,211.49,26052.0
2025-04-22 15:00:00,211.58,211.77,210.56,210.78,34816.0,211.58,211.77,210.56,210.78,34816.0
2025-04-22 15:30:00,210.71,212.74,210.65,212.41,151629.0,210.71,212.74,210.65,212.41,151629.0
2025-04-23 09:30:00,214.0,214.0,198.28,198.28,237029.0,214.0,214.0,198.28,198.28,237029.0
2025-04-23 10:00:00,198.96,199.56,196.32,197.1,174778.0,198.96,199.56,196.32,197.1,174778.0
2025-04-23 10:30:00,197.11,201.1,196.51,197.61,167822.0,197.11,201.1,196.51,197.61,167822.0
2025-04-23 11:00:00,197.79,204.74,197.68,201.99,129702.0,197.79,204.74,197.68,201.99,129702.0
2025-04-23 11:30:00,201.82,203.22,200.94,202.52,32966.0,201.82,203.22,200.94,202.52,32966.0
2025-04-23 12:00:00,202.73,203.5,200.07,201.28,67945.0,202.73,203.5,200.07,201.28,67945.0
2025-04-23 12:30:00,200.81,203.37,200.77,203.0,75088.0,200.81,203.37,200.77,203.0,75088.0
2025-04-23 13:00:00,202.98,205.45,202.72,203.7,77800.0,202.98,205.45,202.72,203.7,77800.0
2025-04-23 13:30:00,204.05,204.33,202.87,204.19,45054.0,204.05,204.33,202.87,204.19,45054.0
2025-04-23 14:00:00,204.16,205.13,203.76,204.39,43164.0,204.16,205.13,203.76,204.39,43164.0
2025-04-23 14:30:00,204.4,204.67,202.29,202.35,33388.0,204.4,204.67,202.29,202.35,33388.0
2025-04-23 15:00:00,202.33,202.71,200.8,202.26,46856.0,202.33,202.71,200.8,202.26,46856.0
2025-04-23 15:30:00,202.14,204.86,200.95,204.56,284606.0,202.14,204.86,200.95,204.56,284606.0
2025-04-24 09:30:00,203.19,207.36,200.73,207.0,52647.0,203.19,207.36,200.73,207.0,52647.0
2025-04-24 10:00:00,206.98,208.79,206.39,207.38,54885.0,206.98,208.79,206.39,207.38,54885.0
2025-04-24 10:30:00,207.84,209.5,207.37,208.97,65579.0,207.84,209.5,207.37,208.97,65579.0
2025-04-24 11:00:00,208.94,209.38,208.09,208.69,27343.0,208.94,209.38,208.09,208.69,27343.0
2025-04-24 11:30:00,208.5,209.82,208.18,208.27,27244.0,208.5,209.82,208.18,208.27,27244.0
2025-04-24 12:00:00,208.53,209.0,208.1,208.64,26480.0,208.53,209.0,208.1,208.64,26480.0
2025-04-24 12:30:00,208.64,209.7,208.38,209.14,50469.0,208.64,209.7,208.38,209.14,50469.0
2025-04-24 13:00:00,209.01,209.74,208.87,209.02,48291.0,209.01,209.74,208.87,209.02,48291.0
2025-04-24 13:30:00,208.89,210.29,208.88,209.76,40766.0,208.89,210.29,208.88,209.76,40766.0
2025-04-24 14:00:00,209.89,210.31,209.57,209.84,29586.0,209.89,210.31,209.57,209.84,29586.0
2025-04-24 14:30:00,209.89,210.15,209.33,209.41,42233.0,209.89,210.15,209.33,209.41,42233.0
2025-04-24 15:00:00,209.41,209.41,208.18,208.63,26300.0,209.41,209.41,208.18,208.63,26300.0
2025-04-24 15:30:00,208.66,209.5,208.33,208.68,127264.0,208.66,209.5,208.33,208.68,127264.0
2025-04-25 09:30:00,207.47,208.97,206.86,207.03,26584.0,207.47,208.97,206.86,207.03,26584.0
2025-04-25 10:00:00,207.17,207.33,204.78,204.96,33473.0,207.17,207.33,204.78,204.96,33473.0
2025-04-25 10:30:00,205.05,205.84,204.31,205.67,20208.0,205.05,205.84,204.31,205.67,20208.0
2025-04-25 11:00:00,205.54,206.88,205.35,206.47,34783.0,205.54,206.88,205.35,206.47,34783.0
2025-04-25 11:30:00,206.75,207.36,206.15,206.98,26584.0,206.75,207.36,206.15,206.98,26584.0
2025-04-25 12:00:00,206.99,207.17,206.68,206.92,20848.0,206.99,207.17,206.68,206.92,20848.0
2025-04-25 12:30:00,206.91,207.79,206.81,207.09,13402.0,206.91,207.79,206.81,207.09,13402.0
2025-04-25 13:00:00,207.12,207.29,206.68,207.2,23299.0,207.12,207.29,206.68,207.2,23299.0
2025-04-25 13:30:00,207.2,207.36,206.06,206.26,20759.0,207.2,207.36,206.06,206.26,20759.0
2025-04-25 14:00:00,206.23,207.12,206.01,207.12,15592.0,206.23,207.12,206.01,207.12,15592.0
2025-04-25 14:30:00,206.89,207.35,206.73,207.0,33688.0,206.89,207.35,206.73,207.0,33688.0
2025-04-25 15:00:00,207.0,207.36,206.18,206.33,14344.0,207.0,207.36,206.18,206.33,14344.0
2025-04-25 15:30:00,206.33,206.7,205.93,206.55,48981.0,206.33,206.7,205.93,206.55,48981.0
2025-04-28 09:30:00,207.81,210.0,206.43,208.19,44663.0,207.81,210.0,206.43,208.19,44663.0
2025-04-28 10:00:00,208.14,209.75,207.64,208.92,18842.0,208.14,209.75,207.64,208.92,18842.0
2025-04-28 10:30:00,208.85,209.45,208.47,209.31,30065.0,208.85,209.45,208.47,209.31,30065.0
2025-04-28 11:00:00,209.31,209.79,208.47,208.63,87656.0,209.31,209.79,208.47,208.63,87656.0
2025-04-28 11:30:00,208.73,209.77,208.71,209.28,15947.0,208.73,209.77,208.71,209.28,15947.0
2025-04-28 12:00:00,209.28,209.32,207.98,208.3,29762.0,209.28,209.32,207.98,208.3,29762.0
2025-04-28 12:30:00,208.48,209.1,207.69,208.81,23226.0,208.48,209.1,207.69,208.81,23226.0
2025-04-28 13:00:00,208.88,209.25,208.31,208.76,24559.0,208.88,209.25,208.31,208.76,24559.0
2025-04-28 13:30:00,208.76,209.75,208.62,209.17,19417.0,208.76,209.75,208.62,209.17,19417.0
2025-04-28 14:00:00,209.15,210.3,209.1,210.27,30134.0,209.15,210.3,209.1,210.27,30134.0
2025-04-28 14:30:00,210.4,211.15,210.14,211.1,24207.0,210.4,211.15,210.14,211.1,24207.0
2025-04-28 15:00:00,211.05,211.75,210.8,211.48,45398.0,211.05,211.75,210.8,211.48,45398.0
2025-04-28 15:30:00,211.48,212.8,211.42,212.25,123681.0,211.48,212.8,211.42,212.25,123681.0
2025-04-29 09:30:00,212.86,213.51,211.71,212.12,21142.0,212.86,213.51,211.71,212.12,21142.0
2025-04-29 10:00:00,212.13,213.36,211.76,212.1,9573.0,212.13,213.36,211.76,212.1,9573.0
2025-04-29 10:30:00,212.07,213.33,212.0,213.33,10235.0,212.07,213.33,212.0,213.33,10235.0
2025-04-29 11:00:00,213.37,214.0,213.36,213.69,10035.0,213.37,214.0,213.36,213.69,10035.0
2025-04-29 11:30:00,213.5,214.15,213.32,213.84,10336.0,213.5,214.15,213.32,213.84,10336.0
2025-04-29 12:00:00,213.76,214.02,213.58,214.01,9145.0,213.76,214.02,213.58,214.01,9145.0
2025-04-29 12:30:00,214.17,214.6,213.52,213.53,8030.0,214.17,214.6,213.52,213.53,8030.0
2025-04-29 13:00:00,213.53,214.26,213.38,214.18,6834.0,213.53,214.26,213.38,214.18,6834.0
2025-04-29 13:30:00,214.29,215.3,214.27,215.26,9976.0,214.29,215.3,214.27,215.26,9976.0
2025-04-29 14:00:00,215.26,215.65,215.16,215.21,19295.0,215.26,215.65,215.16,215.21,19295.0
2025-04-29 14:30:00,215.24,215.35,214.92,215.25,8648.0,215.24,215.35,214.92,215.25,8648.0
2025-04-29 15:00:00,215.28,215.34,214.87,215.05,13003.0,215.28,215.34,214.87,215.05,13003.0
2025-04-29 15:30:00,214.96,215.56,214.48,215.16,94487.0,214.96,215.56,214.48,215.16,94487.0
2025-04-30 09:30:00,214.9,214.9,212.56,213.7,28439.0,214.9,214.9,212.56,213.7,28439.0
2025-04-30 10:00:00,214.28,214.34,212.86,214.17,19683.0,214.28,214.34,212.86,214.17,19683.0
2025-04-30 10:30:00,214.3,215.54,214.11,215.05,20367.0,214.3,215.54,214.11,215.05,20367.0
2025-04-30 11:00:00,215.22,216.47,215.22,216.35,4907.0,215.22,216.47,215.22,216.35,4907.0
2025-04-30 11:30:00,216.24,216.75,216.07,216.56,7959.0,216.24,216.75,216.07,216.56,7959.0
2025-04-30 12:00:00,216.65,217.22,215.77,216.18,14199.0,216.65,217.22,215.77,216.18,14199.0
2025-04-30 12:30:00,216.16,216.6,215.86,216.41,8255.0,216.16,216.6,215.86,216.41,8255.0
2025-04-30 13:00:00,216.42,216.8,215.75,216.8,15073.0,216.42,216.8,215.75,216.8,15073.0
2025-04-30 13:30:00,216.82,217.29,216.71,216.89,24688.0,216.82,217.29,216.71,216.89,24688.0
2025-04-30 14:00:00,216.89,217.34,216.55,216.92,26879.0,216.89,217.34,216.55,216.92,26879.0
2025-04-30 14:30:00,217.05,217.52,216.49,216.94,26063.0,217.05,217.52,216.49,216.94,26063.0
2025-04-30 15:00:00,217.07,217.38,216.77,216.92,56096.0,217.07,217.38,216.77,216.92,56096.0
2025-04-30 15:30:00,216.89,219.67,216.57,219.56,163989.0,216.89,219.67,216.57,219.56,163989.0
2025-05-01 09:30:00,218.68,218.68,216.28,217.69,24421.0,218.68,218.68,216.28,217.69,24421.0
2025-05-01 10:00:00,217.85,218.57,216.44,217.5,27344.0,217.85,218.57,216.44,217.5,27344.0
2025-05-01 10:30:00,217.49,217.58,216.54,217.23,15301.0,217.49,217.58,216.54,217.23,15301.0
2025-05-01 11:00:00,217.14,217.31,215.81,216.92,25044.0,217.14,217.31,215.81,216.92,25044.0
2025-05-01 11:30:00,216.92,217.2,215.84,216.74,21427.0,216.92,217.2,215.84,216.74,21427.0
2025-05-01 12:00:00,216.4,216.62,215.68,216.06,15392.0,216.4,216.62,215.68,216.06,15392.0
2025-05-01 12:30:00,216.1,216.1,215.31,215.31,13411.0,216.1,216.1,215.31,215.31,13411.0
2025-05-01 13:00:00,215.34,215.87,215.21,215.21,14070.0,215.34,215.87,215.21,215.21,14070.0
2025-05-01 13:30:00,215.2,215.33,214.45,215.24,14320.0,215.2,215.33,214.45,215.24,14320.0
2025-05-01 14:00:00,215.33,215.68,215.08,215.1,16125.0,215.33,215.68,215.08,215.1,16125.0
2025-05-01 14:30:00,215.23,215.83,215.05,215.21,13943.0,215.23,215.83,215.05,215.21,13943.0
2025-05-01 15:00:00,215.03,215.21,214.71,214.88,11924.0,215.03,215.21,214.71,214.88,11924.0
2025-05-01 15:30:00,214.9,215.45,213.58,214.17,78732.0,214.9,215.45,213.58,214.17,78732.0
2025-05-02 09:30:00,217.05,219.04,215.33,218.08,30563.0,217.05,219.04,215.33,218.08,30563.0
2025-05-02 10:00:00,218.32,219.26,217.18,217.18,48295.0,218.32,219.26,217.18,217.18,48295.0
2025-05-02 10:30:00,217.18,217.37,216.77,217.13,11646.0,217.18,217.37,216.77,217.13,11646.0
2025-05-02 11:00:00,217.12,217.61,216.47,216.9,9521.0,217.12,217.61,216.47,216.9,9521.0
2025-05-02 11:30:00,216.81,217.46,216.67,216.72,5411.0,216.81,217.46,216.67,216.72,5411.0
2025-05-02 12:00:00,216.74,217.77,216.73,217.54,7171.0,216.74,217.77,216.73,217.54,7171.0
2025-05-02 12:30:00,217.56,217.71,216.98,217.2,6216.0,217.56,217.71,216.98,217.2,6216.0
2025-05-02 13:00:00,217.25,217.25,216.45,216.66,10022.0,217.25,217.25,216.45,216.66,10022.0
2025-05-02 13:30:00,216.6,216.95,216.33,216.56,5616.0,216.6,216.95,216.33,216.56,5616.0
2025-05-02 14:00:00,216.56,216.83,216.45,216.58,9484.0,216.56,216.83,216.45,216.58,9484.0
2025-05-02 14:30:00,216.62,216.97,216.39,216.64,13570.0,216.62,216.97,216.39,216.64,13570.0
2025-05-02 15:00:00,216.44,217.18,216.31,216.97,12600.0,216.44,217.18,216.31,216.97,12600.0
2025-05-02 15:30:00,217.08,217.86,216.75,217.48,73822.0,217.08,217.86,216.75,217.48,73822.0
2025-05-05 09:30:00,215.82,218.31,214.51,217.9,66735.0,215.82,218.31,214.51,217.9,66735.0
2025-05-05 10:00:00,218.08,220.35,217.87,220.11,25440.0,218.08,220.35,217.87,220.11,25440.0
2025-05-05 10:30:00,219.88,221.31,219.34,221.03,14461.0,219.88,221.31,219.34,221.03,14461.0
2025-05-05 11:00:00,221.1,221.87,221.08,221.6,17288.0,221.1,221.87,221.08,221.6,17288.0
2025-05-05 11:30:00,221.68,222.0,221.3,221.7,13384.0,221.68,222.0,221.3,221.7,13384.0
2025-05-05 12:00:00,221.78,222.84,221.74,222.61,26409.0,221.78,222.84,221.74,222.61,26409.0
2025-05-05 12:30:00,222.6,222.71,221.21,221.49,23971.0,222.6,222.71,221.21,221.49,23971.0
2025-05-05 13:00:00,221.47,221.66,221.15,221.66,7823.0,221.47,221.66,221.15,221.66,7823.0
2025-05-05 13:30:00,221.55,221.56,221.15,221.16,8157.0,221.55,221.56,221.15,221.16,8157.0
2025-05-05 14:00:00,221.25,221.45,220.82,220.84,8798.0,221.25,221.45,220.82,220.84,8798.0
2025-05-05 14:30:00,220.92,221.39,220.75,220.86,25609.0,220.92,221.39,220.75,220.86,25609.0
2025-05-05 15:00:00,220.76,221.5,220.7,220.87,78891.0,220.76,221.5,220.7,220.87,78891.0
2025-05-05 15:30:00,220.89,221.27,220.04,220.16,54380.0,220.89,221.27,220.04,220.16,54380.0
2025-05-06 09:30:00,218.0,218.49,216.58,217.2,32375.0,218.0,218.49,216.58,217.2,32375.0
2025-05-06 10:00:00,217.05,220.62,217.03,220.06,20041.0,217.05,220.62,217.03,220.06,20041.0
2025-05-06 10:30:00,219.96,220.46,219.44,219.44,8161.0,219.96,220.46,219.44,219.44,8161.0
2025-05-06 11:00:00,219.75,221.92,219.75,221.09,23099.0,219.75,221.92,219.75,221.09,23099.0
2025-05-06 11:30:00,220.96,221.18,220.05,220.06,4918.0,220.96,221.18,220.05,220.06,4918.0
2025-05-06 12:00:00,220.13,220.79,220.03,220.37,5770.0,220.13,220.79,220.03,220.37,5770.0
2025-05-06 12:30:00,220.32,220.58,219.74,219.85,4030.0,220.32,220.58,219.74,219.85,4030.0
2025-05-06 13:00:00,219.82,220.29,219.41,219.93,5842.0,219.82,220.29,219.41,219.93,5842.0
2025-05-06 13:30:00,220.03,220.25,219.51,219.89,6705.0,220.03,220.25,219.51,219.89,6705.0
2025-05-06 14:00:00,219.72,221.07,219.72,220.91,17199.0,219.72,221.07,219.72,220.91,17199.0
2025-05-06 14:30:00,220.82,221.5,220.68,221.09,13274.0,220.82,221.5,220.68,221.09,13274.0
2025-05-06 15:00:00,220.95,220.95,220.07,220.52,13803.0,220.95,220.95,220.07,220.52,13803.0
2025-05-06 15:30:00,220.64,220.99,219.83,220.71,59417.0,220.64,220.99,219.83,220.71,59417.0
2025-05-07 09:30:00,220.8,221.79,219.58,220.71,19413.0,220.8,221.79,219.58,220.71,19413.0
2025-05-07 10:00:00,220.62,221.09,220.13,220.78,11967.0,220.62,221.09,220.13,220.78,11967.0
2025-05-07 10:30:00,220.65,220.8,218.21,219.1,9607.0,220.65,220.8,218.21,219.1,9607.0
2025-05-07 11:00:00,219.05,219.9,218.91,219.81,5876.0,219.05,219.9,218.91,219.81,5876.0
2025-05-07 11:30:00,219.87,219.88,219.2,219.78,8310.0,219.87,219.88,219.2,219.78,8310.0
2025-05-07 12:00:00,219.7,219.72,218.63,219.4,91345.0,219.7,219.72,218.63,219.4,91345.0
2025-05-07 12:30:00,219.4,220.16,219.23,219.93,8146.0,219.4,220.16,219.23,219.93,8146.0
2025-05-07 13:00:00,219.93,220.62,219.92,220.33,12832.0,219.93,220.62,219.92,220.33,12832.0
2025-05-07 13:30:00,220.23,220.39,219.4,219.57,9554.0,220.23,220.39,219.4,219.57,9554.0
2025-05-07 14:00:00,219.57,220.0,218.88,219.52,28344.0,219.57,220.0,218.88,219.52,28344.0
2025-05-07 14:30:00,219.52,220.55,219.4,220.22,25272.0,219.52,220.55,219.4,220.22,25272.0
2025-05-07 15:00:00,220.14,220.29,219.17,219.33,16248.0,220.14,220.29,219.17,219.33,16248.0
2025-05-07 15:30:00,219.15,220.94,218.92,220.87,136065.0,219.15,220.94,218.92,220.87,136065.0
2025-05-08 09:30:00,220.1,220.44,217.86,220.09,38457.0,220.1,220.44,217.86,220.09,38457.0
2025-05-08 10:00:00,219.78,220.28,218.71,219.9,23910.0,219.78,220.28,218.71,219.9,23910.0
2025-05-08 10:30:00,219.96,220.93,219.52,219.97,12328.0,219.96,220.93,219.52,219.97,12328.0
2025-05-08 11:00:00,219.93,220.81,219.41,220.65,59211.0,219.93,220.81,219.41,220.65,59211.0
2025-05-08 11:30:00,220.42,221.44,220.17,220.66,11740.0,220.42,221.44,220.17,220.66,11740.0
2025-05-08 12:00:00,220.8,221.88,220.66,220.96,9356.0,220.8,221.88,220.66,220.96,9356.0
2025-05-08 12:30:00,221.08,221.32,220.82,221.16,5097.0,221.08,221.32,220.82,221.16,5097.0
2025-05-08 13:00:00,221.18,221.65,221.17,221.65,4945.0,221.18,221.65,221.17,221.65,4945.0
2025-05-08 13:30:00,221.52,221.59,221.0,221.1,5662.0,221.52,221.59,221.0,221.1,5662.0
2025-05-08 14:00:00,221.06,221.63,220.95,221.52,6276.0,221.06,221.63,220.95,221.52,6276.0
2025-05-08 14:30:00,221.64,221.78,221.38,221.5,7614.0,221.64,221.78,221.38,221.5,7614.0
2025-05-08 15:00:00,221.47,222.49,221.33,222.35,24747.0,221.47,222.49,221.33,222.35,24747.0
2025-05-08 15:30:00,222.46,222.63,220.67,220.67,171496.0,222.46,222.63,220.67,220.67,171496.0
2025-05-09 09:30:00,221.06,221.78,219.59,219.79,23372.0,221.06,221.78,219.59,219.79,23372.0
2025-05-09 10:00:00,219.92,220.04,216.11,216.11,13275.0,219.92,220.04,216.11,216.11,13275.0
2025-05-09 10:30:00,216.42,216.72,214.81,215.72,11293.0,216.42,216.72,214.81,215.72,11293.0
2025-05-09 11:00:00,215.88,216.21,214.78,215.7,13754.0,215.88,216.21,214.78,215.7,13754.0
2025-05-09 11:30:00,215.56,216.3,215.33,216.19,19120.0,215.56,216.3,215.33,216.19,19120.0
2025-05-09 12:00:00,216.06,216.06,215.58,215.97,36467.0,216.06,216.06,215.58,215.97,36467.0
2025-05-09 12:30:00,215.98,216.24,215.77,215.93,28179.0,215.98,216.24,215.77,215.93,28179.0
2025-05-09 13:00:00,216.67,217.72,216.67,217.63,11400.0,216.67,217.72,216.67,217.63,11400.0
2025-05-09 13:30:00,217.58,217.78,217.48,217.52,5687.0,217.58,217.78,217.48,217.52,5687.0
2025-05-09 14:00:00,217.53,217.78,217.42,217.56,17811.0,217.53,217.78,217.42,217.56,17811.0
2025-05-09 14:30:00,217.62,218.02,217.54,217.69,6188.0,217.62,218.02,217.54,217.69,6188.0
2025-05-09 15:00:00,217.59,217.91,217.44,217.64,18773.0,217.59,217.91,217.44,217.64,18773.0
2025-05-09 15:30:00,217.73,218.44,217.43,218.34,48845.0,217.73,218.44,217.43,218.34,48845.0
2025-05-12 09:30:00,218.63,220.76,217.0,218.08,118753.0,218.63,220.76,217.0,218.08,118753.0
2025-05-12 10:00:00,218.0,219.33,217.65,218.68,56854.0,218.0,219.33,217.65,218.68,56854.0
2025-05-12 10:30:00,218.56,219.16,217.93,218.18,17711.0,218.56,219.16,217.93,218.18,17711.0
2025-05-12 11:00:00,218.33,218.71,217.88,218.23,28632.0,218.33,218.71,217.88,218.23,28632.0
2025-05-12 11:30:00,218.3,218.44,217.75,218.05,33734.0,218.3,218.44,217.75,218.05,33734.0
2025-05-12 12:00:00,218.03,218.18,217.69,218.01,34925.0,218.03,218.18,217.69,218.01,34925.0
2025-05-12 12:30:00,218.03,218.33,217.57,218.12,19636.0,218.03,218.33,217.57,218.12,19636.0
2025-05-12 13:00:00,218.16,218.45,217.97,218.44,12002.0,218.16,218.45,217.97,218.44,12002.0
2025-05-12 13:30:00,218.33,218.39,217.53,217.63,17673.0,218.33,218.39,217.53,217.63,17673.0
2025-05-12 14:00:00,217.62,217.62,213.95,216.5,58806.0,217.62,217.62,213.95,216.5,58806.0
2025-05-12 14:30:00,216.5,217.35,216.11,217.07,21931.0,216.5,217.35,216.11,217.07,21931.0
2025-05-12 15:00:00,216.95,217.05,215.94,216.8,43575.0,216.95,217.05,215.94,216.8,43575.0
2025-05-12 15:30:00,216.86,217.34,216.07,217.1,165174.0,216.86,217.34,216.07,217.1,165174.0
2025-05-13 09:30:00,215.6,218.02,214.75,218.02,32239.0,215.6,218.02,214.75,218.02,32239.0
2025-05-13 10:00:00,218.26,220.79,218.26,220.5,25601.0,218.26,220.79,218.26,220.5,25601.0
2025-05-13 10:30:00,220.31,221.58,220.31,220.99,32934.0,220.31,221.58,220.31,220.99,32934.0
2025-05-13 11:00:00,220.96,221.19,220.09,220.1,30485.0,220.96,221.19,220.09,220.1,30485.0
2025-05-13 11:30:00,220.09,220.97,219.54,219.72,12361.0,220.09,220.97,219.54,219.72,12361.0
2025-05-13 12:00:00,219.84,220.35,219.6,220.26,14549.0,219.84,220.35,219.6,220.26,14549.0
2025-05-13 12:30:00,220.36,221.1,220.26,220.99,26195.0,220.36,221.1,220.26,220.99,26195.0
2025-05-13 13:00:00,220.99,221.03,220.27,220.74,16252.0,220.99,221.03,220.27,220.74,16252.0
2025-05-13 13:30:00,220.74,220.93,220.59,220.9,20819.0,220.74,220.93,220.59,220.9,20819.0
2025-05-13 14:00:00,220.91,221.07,220.72,220.83,18104.0,220.91,221.07,220.72,220.83,18104.0
2025-05-13 14:30:00,220.93,221.49,220.91,221.03,12871.0,220.93,221.49,220.91,221.03,12871.0
2025-05-13 15:00:00,221.05,221.36,220.8,220.89,41708.0,221.05,221.36,220.8,220.89,41708.0
2025-05-13 15:30:00,220.89,220.93,217.27,217.87,115386.0,220.89,220.93,217.27,217.87,115386.0
2025-05-14 09:30:00,217.86,219.0,216.52,217.49,23230.0,217.86,219.0,216.52,217.49,23230.0
2025-05-14 10:00:00,217.01,217.56,215.77,217.3,17325.0,217.01,217.56,215.77,217.3,17325.0
2025-05-14 10:30:00,217.09,217.24,216.2,216.28,15032.0,217.09,217.24,216.2,216.28,15032.0
2025-05-14 11:00:00,216.28,216.36,214.97,215.46,5904.0,216.28,216.36,214.97,215.46,5904.0
2025-05-14 11:30:00,215.59,215.6,214.04,214.93,7788.0,215.59,215.6,214.04,214.93,7788.0
2025-05-14 12:00:00,214.92,215.32,214.48,214.77,9307.0,214.92,215.32,214.48,214.77,9307.0
2025-05-14 12:30:00,214.87,215.25,214.55,214.77,11872.0,214.87,215.25,214.55,214.77,11872.0
2025-05-14 13:00:00,214.76,214.77,213.58,213.58,6622.0,214.76,214.77,213.58,213.58,6622.0
2025-05-14 13:30:00,213.76,213.76,212.83,213.2,14416.0,213.76,213.76,212.83,213.2,14416.0
2025-05-14 14:00:00,213.33,213.74,212.96,213.33,16915.0,213.33,213.74,212.96,213.33,16915.0
2025-05-14 14:30:00,213.07,213.53,213.02,213.35,12316.0,213.07,213.53,213.02,213.35,12316.0
2025-05-14 15:00:00,213.24,213.85,213.16,213.37,14602.0,213.24,213.85,213.16,213.37,14602.0
2025-05-14 15:30:00,213.4,214.46,213.11,214.46,63353.0,213.4,214.46,213.11,214.46,63353.0
2025-05-15 09:30:00,214.9,216.39,214.37,215.17,32133.0,214.9,216.39,214.37,215.17,32133.0
2025-05-15 10:00:00,215.56,217.32,215.44,217.31,16531.0,215.56,217.32,215.44,217.31,16531.0
2025-05-15 10:30:00,217.06,217.64,216.36,216.86,16467.0,217.06,217.64,216.36,216.86,16467.0
2025-05-15 11:00:00,217.16,217.83,217.04,217.38,19354.0,217.16,217.83,217.04,217.38,19354.0
2025-05-15 11:30:00,217.38,218.13,216.96,217.05,13413.0,217.38,218.13,216.96,217.05,13413.0
2025-05-15 12:00:00,217.16,217.3,216.71,216.88,13781.0,217.16,217.3,216.71,216.88,13781.0
2025-05-15 12:30:00,216.83,217.06,216.47,216.87,9832.0,216.83,217.06,216.47,216.87,9832.0
2025-05-15 13:00:00,216.76,216.93,215.73,215.98,19109.0,216.76,216.93,215.73,215.98,19109.0
2025-05-15 13:30:00,215.99,216.0,215.34,215.43,13488.0,215.99,216.0,215.34,215.43,13488.0
2025-05-15 14:00:00,215.33,215.4,214.97,215.12,10722.0,215.33,215.4,214.97,215.12,10722.0
2025-05-15 14:30:00,215.0,215.68,215.0,215.43,16427.0,215.0,215.68,215.0,215.43,16427.0
2025-05-15 15:00:00,215.52,215.83,214.8,214.87,20381.0,215.52,215.83,214.8,214.87,20381.0
2025-05-15 15:30:00,214.82,216.11,214.77,216.11,81089.0,214.82,216.11,214.77,216.11,81089.0
2025-05-16 09:30:00,216.31,217.49,215.64,216.85,21282.0,216.31,217.49,215.64,216.85,21282.0
2025-05-16 10:00:00,216.58,217.99,215.88,217.36,24674.0,216.58,217.99,215.88,217.36,24674.0
2025-05-16 10:30:00,216.77,217.76,216.74,217.43,13657.0,216.77,217.76,216.74,217.43,13657.0
2025-05-16 11:00:00,217.63,217.65,216.86,216.9,7925.0,217.63,217.65,216.86,216.9,7925.0
2025-05-16 11:30:00,216.87,217.44,216.66,216.66,8708.0,216.87,217.44,216.66,216.66,8708.0
2025-05-16 12:00:00,216.93,217.14,216.68,216.88,6741.0,216.93,217.14,216.68,216.88,6741.0
2025-05-16 12:30:00,216.84,217.12,216.64,216.79,6551.0,216.84,217.12,216.64,216.79,6551.0
2025-05-16 13:00:00,216.8,217.05,216.71,216.91,4971.0,216.8,217.05,216.71,216.91,4971.0
2025-05-16 13:30:00,216.91,217.39,216.8,216.9,11452.0,216.91,217.39,216.8,216.9,11452.0
2025-05-16 14:00:00,217.12,218.29,217.1,218.08,20678.0,217.12,218.29,217.1,218.08,20678.0
2025-05-16 14:30:00,218.06,218.5,217.67,218.04,10700.0,218.06,218.5,217.67,218.04,10700.0
2025-05-16 15:00:00,218.03,218.51,217.98,218.08,11818.0,218.03,218.51,217.98,218.08,11818.0
2025-05-16 15:30:00,218.22,218.68,217.78,218.68,64865.0,218.22,218.68,217.78,218.68,64865.0
2025-05-19 09:30:00,218.48,220.48,215.59,219.52,27265.0,218.48,220.48,215.59,219.52,27265.0
2025-05-19 10:00:00,219.53,220.17,219.05,219.95,11307.0,219.53,220.17,219.05,219.95,11307.0
2025-05-19 10:30:00,219.96,220.42,219.86,219.86,9103.0,219.96,220.42,219.86,219.86,9103.0
2025-05-19 11:00:00,219.91,220.13,219.58,219.81,5233.0,219.91,220.13,219.58,219.81,5233.0
2025-05-19 11:30:00,219.65,219.99,219.52,219.7,7137.0,219.65,219.99,219.52,219.7,7137.0
2025-05-19 12:00:00,219.78,220.28,219.47,220.17,8514.0,219.78,220.28,219.47,220.17,8514.0
2025-05-19 12:30:00,220.2,220.26,219.96,220.06,5708.0,220.2,220.26,219.96,220.06,5708.0
2025-05-19 13:00:00,220.03,220.26,219.97,220.16,5690.0,220.03,220.26,219.97,220.16,5690.0
2025-05-19 13:30:00,220.0,220.16,219.63,219.63,2100.0,220.0,220.16,219.63,219.63,2100.0
2025-05-19 14:00:00,219.43,219.73,218.85,218.95,13092.0,219.43,219.73,218.85,218.95,13092.0
2025-05-19 14:30:00,218.8,219.14,218.8,218.8,10614.0,218.8,219.14,218.8,218.8,10614.0
2025-05-19 15:00:00,218.86,218.96,217.86,217.96,11315.0,218.86,218.96,217.86,217.96,11315.0
2025-05-19 15:30:00,217.84,219.02,217.84,218.91,60974.0,217.84,219.02,217.84,218.91,60974.0
2025-05-20 09:30:00,223.71,223.71,219.2,222.23,64117.0,223.71,223.71,219.2,222.23,64117.0
2025-05-20 10:00:00,222.23,222.92,221.68,222.22,38507.0,222.23,222.92,221.68,222.22,38507.0
2025-05-20 10:30:00,222.28,223.46,222.14,222.23,18502.0,222.28,223.46,222.14,222.23,18502.0
2025-05-20 11:00:00,222.31,222.9,222.05,222.4,14257.0,222.31,222.9,222.05,222.4,14257.0
2025-05-20 11:30:00,222.56,222.57,220.03,220.61,15298.0,222.56,222.57,220.03,220.61,15298.0
2025-05-20 12:00:00,220.53,221.07,220.34,220.74,9063.0,220.53,221.07,220.34,220.74,9063.0
2025-05-20 12:30:00,220.69,221.46,220.6,221.38,15975.0,220.69,221.46,220.6,221.38,15975.0
2025-05-20 13:00:00,221.26,221.64,221.22,221.4,20982.0,221.26,221.64,221.22,221.4,20982.0
2025-05-20 13:30:00,221.36,221.42,220.88,221.04,23961.0,221.36,221.42,220.88,221.04,23961.0
2025-05-20 14:00:00,221.04,221.47,220.77,220.77,19974.0,221.04,221.47,220.77,220.77,19974.0
2025-05-20 14:30:00,220.86,221.39,220.82,221.19,28268.0,220.86,221.39,220.82,221.19,28268.0
2025-05-20 15:00:00,221.23,221.75,221.14,221.56,40426.0,221.23,221.75,221.14,221.56,40426.0
2025-05-20 15:30:00,221.62,221.99,220.75,220.91,67996.0,221.62,221.99,220.75,220.91,67996.0
2025-05-21 09:30:00,218.6,219.99,217.92,218.76,35136.0,218.6,219.99,217.92,218.76,35136.0
2025-05-21 10:00:00,218.94,220.17,218.93,219.83,17382.0,218.94,220.17,218.93,219.83,17382.0
2025-05-21 10:30:00,220.03,221.16,220.03,220.41,86225.0,220.03,221.16,220.03,220.41,86225.0
2025-05-21 11:00:00,220.41,220.82,220.15,220.41,15164.0,220.41,220.82,220.15,220.41,15164.0
2025-05-21 11:30:00,220.45,221.0,220.45,221.0,11253.0,220.45,221.0,220.45,221.0,11253.0
2025-05-21 12:00:00,220.91,221.73,220.79,221.73,10716.0,220.91,221.73,220.79,221.73,10716.0
2025-05-21 12:30:00,221.65,222.08,221.53,222.06,11790.0,221.65,222.08,221.53,222.06,11790.0
2025-05-21 13:00:00,221.87,222.29,219.99,220.0,35306.0,221.87,222.29,219.99,220.0,35306.0
2025-05-21 13:30:00,219.99,221.37,219.94,221.06,17496.0,219.99,221.37,219.94,221.06,17496.0
2025-05-21 14:00:00,221.07,221.2,220.65,221.14,9317.0,221.07,221.2,220.65,221.14,9317.0
2025-05-21 14:30:00,221.04,221.65,220.55,220.56,7141.0,221.04,221.65,220.55,220.56,7141.0
2025-05-21 15:00:00,220.47,220.64,220.01,220.1,12526.0,220.47,220.64,220.01,220.1,12526.0
2025-05-21 15:30:00,220.15,221.39,220.1,220.82,42642.0,220.15,221.39,220.1,220.82,42642.0
2025-05-22 09:30:00,220.33,223.19,220.33,222.67,43438.0,220.33,223.19,220.33,222.67,43438.0
2025-05-22 10:00:00,222.77,223.24,222.22,222.8,16199.0,222.77,223.24,222.22,222.8,16199.0
2025-05-22 10:30:00,222.84,223.5,221.63,222.36,41110.0,222.84,223.5,221.63,222.36,41110.0
2025-05-22 11:00:00,222.43,223.43,222.3,223.32,18076.0,222.43,223.43,222.3,223.32,18076.0
2025-05-22 11:30:00,222.99,224.05,222.97,224.05,18339.0,222.99,224.05,222.97,224.05,18339.0
2025-05-22 12:00:00,224.07,224.39,223.56,223.94,12751.0,224.07,224.39,223.56,223.94,12751.0
2025-05-22 12:30:00,223.89,224.0,223.08,223.17,11217.0,223.89,224.0,223.08,223.17,11217.0
2025-05-22 13:00:00,223.2,223.77,223.1,223.63,7718.0,223.2,223.77,223.1,223.63,7718.0
2025-05-22 13:30:00,223.69,224.26,223.55,224.18,9988.0,223.69,224.26,223.55,224.18,9988.0
2025-05-22 14:00:00,224.19,225.0,224.17,224.71,10609.0,224.19,225.0,224.17,224.71,10609.0
2025-05-22 14:30:00,224.79,225.55,224.38,225.55,22080.0,224.79,225.55,224.38,225.55,22080.0
2025-05-22 15:00:00,225.63,226.0,225.22,225.79,42815.0,225.63,226.0,225.22,225.79,42815.0
2025-05-22 15:30:00,225.87,225.99,224.63,224.86,69523.0,225.87,225.99,224.63,224.86,69523.0
2025-05-23 09:30:00,223.19,224.66,222.16,223.68,26005.0,223.19,224.66,222.16,223.68,26005.0
2025-05-23 10:00:00,223.63,225.82,223.58,225.65,34403.0,223.63,225.82,223.58,225.65,34403.0
2025-05-23 10:30:00,225.71,226.52,225.41,226.52,24282.0,225.71,226.52,225.41,226.52,24282.0
2025-05-23 11:00:00,226.48,226.82,226.04,226.69,27173.0,226.48,226.82,226.04,226.69,27173.0
2025-05-23 11:30:00,226.69,227.03,226.06,226.25,16895.0,226.69,227.03,226.06,226.25,16895.0
2025-05-23 12:00:00,226.41,227.16,226.22,227.06,14988.0,226.41,227.16,226.22,227.06,14988.0
2025-05-23 12:30:00,226.98,227.55,226.71,227.15,13680.0,226.98,227.55,226.71,227.15,13680.0
2025-05-23 13:00:00,227.24,227.96,227.16,227.55,14509.0,227.24,227.96,227.16,227.55,14509.0
2025-05-23 13:30:00,227.53,227.98,227.42,227.64,9880.0,227.53,227.98,227.42,227.64,9880.0
2025-05-23 14:00:00,227.68,227.95,226.98,227.24,11495.0,227.68,227.95,226.98,227.24,11495.0
2025-05-23 14:30:00,227.36,227.82,227.26,227.73,14552.0,227.36,227.82,227.26,227.73,14552.0
2025-05-23 15:00:00,227.7,228.0,227.31,227.61,32714.0,227.7,228.0,227.31,227.61,32714.0
2025-05-23 15:30:00,227.62,228.14,227.56,227.86,69252.0,227.62,228.14,227.56,227.86,69252.0
2025-05-27 09:30:00,227.0,230.4,226.53,228.89,52924.0,227.0,230.4,226.53,228.89,52924.0
2025-05-27 10:00:00,228.77,229.27,227.93,228.18,15136.0,228.77,229.27,227.93,228.18,15136.0
2025-05-27 10:30:00,228.19,229.2,227.8,228.41,34709.0,228.19,229.2,227.8,228.41,34709.0
2025-05-27 11:00:00,228.7,228.87,227.59,227.71,18170.0,228.7,228.87,227.59,227.71,18170.0
2025-05-27 11:30:00,227.81,228.15,227.24,228.11,14947.0,227.81,228.15,227.24,228.11,14947.0
2025-05-27 12:00:00,228.17,228.6,228.1,228.41,9202.0,228.17,228.6,228.1,228.41,9202.0
2025-05-27 12:30:00,228.23,228.4,227.89,228.36,20115.0,228.23,228.4,227.89,228.36,20115.0
2025-05-27 13:00:00,228.36,228.7,228.27,228.63,9301.0,228.36,228.7,228.27,228.63,9301.0
2025-05-27 13:30:00,228.64,229.68,228.5,229.65,8438.0,228.64,229.68,228.5,229.65,8438.0
2025-05-27 14:00:00,229.63,230.04,229.58,230.03,17142.0,229.63,230.04,229.58,230.03,17142.0
2025-05-27 14:30:00,229.99,229.99,229.59,229.77,17129.0,229.99,229.99,229.59,229.77,17129.0
2025-05-27 15:00:00,229.85,229.97,229.04,229.11,22374.0,229.85,229.97,229.04,229.11,22374.0
2025-05-27 15:30:00,229.08,229.32,228.32,228.81,92824.0,229.08,229.32,228.32,228.81,92824.0
2025-05-28 09:30:00,228.53,228.68,226.58,226.58,25515.0,228.53,228.68,226.58,226.58,25515.0
2025-05-28 10:00:00,226.75,227.13,226.07,226.12,26079.0,226.75,227.13,226.07,226.12,26079.0
2025-05-28 10:30:00,226.12,227.34,226.01,226.75,36833.0,226.12,227.34,226.01,226.75,36833.0
2025-05-28 11:00:00,226.9,227.08,226.22,226.63,25820.0,226.9,227.08,226.22,226.63,25820.0
2025-05-28 11:30:00,226.51,226.63,225.97,226.46,26285.0,226.51,226.63,225.97,226.46,26285.0
2025-05-28 12:00:00,226.36,227.14,226.36,226.79,13962.0,226.36,227.14,226.36,226.79,13962.0
2025-05-28 12:30:00,226.8,226.93,226.25,226.45,13895.0,226.8,226.93,226.25,226.45,13895.0
2025-05-28 13:00:00,226.41,226.54,225.98,226.51,13398.0,226.41,226.54,225.98,226.51,13398.0
2025-05-28 13:30:00,226.38,226.72,225.72,226.07,11619.0,226.38,226.72,225.72,226.07,11619.0
2025-05-28 14:00:00,225.92,226.17,225.64,225.77,8362.0,225.92,226.17,225.64,225.77,8362.0
2025-05-28 14:30:00,225.68,225.73,224.79,225.11,13129.0,225.68,225.73,224.79,225.11,13129.0
2025-05-28 15:00:00,225.03,225.15,224.43,224.49,13739.0,225.03,225.15,224.43,224.49,13739.0
2025-05-28 15:30:00,224.47,224.59,223.13,224.04,82643.0,224.47,224.59,223.13,224.04,82643.0
2025-05-29 09:30:00,223.83,223.84,219.91,220.76,24118.0,223.83,223.84,219.91,220.76,24118.0
2025-05-29 10:00:00,220.61,222.59,220.57,222.51,20332.0,220.61,222.59,220.57,222.51,20332.0
2025-05-29 10:30:00,222.51,224.85,222.42,224.8,20050.0,222.51,224.85,222.42,224.8,20050.0
2025-05-29 11:00:00,224.72,224.89,223.82,224.27,12336.0,224.72,224.89,223.82,224.27,12336.0
2025-05-29 11:30:00,224.11,224.18,223.6,223.75,11877.0,224.11,224.18,223.6,223.75,11877.0
2025-05-29 12:00:00,223.7,224.95,223.46,224.95,9686.0,223.7,224.95,223.46,224.95,9686.0
2025-05-29 12:30:00,225.12,225.66,225.02,225.57,14470.0,225.12,225.66,225.02,225.57,14470.0
2025-05-29 13:00:00,225.54,225.66,224.97,225.28,25926.0,225.54,225.66,224.97,225.28,25926.0
2025-05-29 13:30:00,225.34,225.88,225.24,225.26,28255.0,225.34,225.88,225.24,225.26,28255.0
2025-05-29 14:00:00,225.44,225.44,224.12,224.19,10415.0,225.44,225.44,224.12,224.19,10415.0
2025-05-29 14:30:00,224.38,224.86,224.23,224.35,9904.0,224.38,224.86,224.23,224.35,9904.0
2025-05-29 15:00:00,224.31,224.51,223.93,224.11,9657.0,224.31,224.51,223.93,224.11,9657.0
2025-05-29 15:30:00,224.23,224.57,224.06,224.57,42084.0,224.23,224.57,224.06,224.57,42084.0
2025-05-30 09:30:00,225.31,227.77,225.27,225.79,11428.0,225.31,227.77,225.27,225.79,11428.0
2025-05-30 10:00:00,225.58,227.46,225.57,226.91,9643.0,225.58,227.46,225.57,226.91,9643.0
2025-05-30 10:30:00,226.98,227.48,226.27,226.53,15158.0,226.98,227.48,226.27,226.53,15158.0
2025-05-30 11:00:00,226.68,227.05,226.39,227.01,9185.0,226.68,227.05,226.39,227.01,9185.0
2025-05-30 11:30:00,226.81,226.89,226.2,226.68,5950.0,226.81,226.89,226.2,226.68,5950.0
2025-05-30 12:00:00,226.69,227.0,225.59,225.59,8887.0,226.69,227.0,225.59,225.59,8887.0
2025-05-30 12:30:00,225.58,225.87,224.85,225.39,12046.0,225.58,225.87,224.85,225.39,12046.0
2025-05-30 13:00:00,225.42,226.44,225.4,226.14,9683.0,225.42,226.44,225.4,226.14,9683.0
2025-05-30 13:30:00,226.14,226.3,225.88,225.88,5198.0,226.14,226.3,225.88,225.88,5198.0
2025-05-30 14:00:00,225.84,226.79,225.84,226.7,9435.0,225.84,226.79,225.84,226.7,9435.0
2025-05-30 14:30:00,226.77,227.13,226.68,227.04,11076.0,226.77,227.13,226.68,227.04,11076.0
2025-05-30 15:00:00,227.03,227.69,227.03,227.65,9336.0,227.03,227.69,227.03,227.65,9336.0
2025-05-30 15:30:00,227.58,228.94,226.77,228.86,61706.0,227.58,228.94,226.77,228.86,61706.0
2025-06-02 09:30:00,227.45,229.01,226.77,227.06,15342.0,227.45,229.01,226.77,227.06,15342.0
2025-06-02 10:00:00,226.67,228.83,226.43,228.54,15014.0,226.67,228.83,226.43,228.54,15014.0
2025-06-02 10:30:00,228.53,228.9,228.22,228.75,9531.0,228.53,228.9,228.22,228.75,9531.0
2025-06-02 11:00:00,228.9,229.01,228.43,228.44,6090.0,228.9,229.01,228.43,228.44,6090.0
2025-06-02 11:30:00,228.56,228.63,228.28,228.32,5887.0,228.56,228.63,228.28,228.32,5887.0
2025-06-02 12:00:00,228.2,228.39,227.03,227.51,18535.0,228.2,228.39,227.03,227.51,18535.0
2025-06-02 12:30:00,227.63,228.25,227.53,228.21,5403.0,227.63,228.25,227.53,228.21,5403.0
2025-06-02 13:00:00,228.32,228.53,228.01,228.33,6641.0,228.32,228.53,228.01,228.33,6641.0
2025-06-02 13:30:00,228.43,228.85,228.23,228.48,6555.0,228.43,228.85,228.23,228.48,6555.0
2025-06-02 14:00:00,228.61,229.17,228.43,229.14,5240.0,228.61,229.17,228.43,229.14,5240.0
2025-06-02 14:30:00,229.21,229.75,229.21,229.54,12875.0,229.21,229.75,229.21,229.54,12875.0
2025-06-02 15:00:00,229.59,230.0,229.51,229.76,17022.0,229.59,230.0,229.51,229.76,17022.0
2025-06-02 15:30:00,229.58,230.11,229.5,229.89,50587.0,229.58,230.11,229.5,229.89,50587.0
2025-06-03 09:30:00,229.21,230.52,228.09,228.66,22322.0,229.21,230.52,228.09,228.66,22322.0
2025-06-03 10:00:00,228.46,228.46,227.44,228.27,8796.0,228.46,228.46,227.44,228.27,8796.0
2025-06-03 10:30:00,228.28,228.41,227.73,228.25,7104.0,228.28,228.41,227.73,228.25,7104.0
2025-06-03 11:00:00,228.29,228.3,227.56,227.7,8548.0,228.29,228.3,227.56,227.7,8548.0
2025-06-03 11:30:00,227.67,228.57,227.67,228.46,5470.0,227.67,228.57,227.67,228.46,5470.0
2025-06-03 12:00:00,228.42,228.83,228.25,228.74,6984.0,228.42,228.83,228.25,228.74,6984.0
2025-06-03 12:30:00,228.91,228.91,228.52,228.83,6184.0,228.91,228.91,228.52,228.83,6184.0
2025-06-03 13:00:00,228.82,229.54,228.82,229.5,6110.0,228.82,229.54,228.82,229.5,6110.0
2025-06-03 13:30:00,229.54,229.54,229.0,229.34,7175.0,229.54,229.54,229.0,229.34,7175.0
2025-06-03 14:00:00,229.45,229.65,229.12,229.65,11066.0,229.45,229.65,229.12,229.65,11066.0
2025-06-03 14:30:00,229.65,229.72,229.41,229.53,7201.0,229.65,229.72,229.41,229.53,7201.0
2025-06-03 15:00:00,229.53,229.65,229.37,229.62,9437.0,229.53,229.65,229.37,229.62,9437.0
2025-06-03 15:30:00,229.56,230.0,229.35,229.81,38917.0,229.56,230.0,229.35,229.81,38917.0
2025-06-04 09:30:00,229.69,231.52,229.69,231.45,33756.0,229.69,231.52,229.69,231.45,33756.0
2025-06-04 10:00:00,230.97,232.19,230.71,231.86,6508.0,230.97,232.19,230.71,231.86,6508.0
2025-06-04 10:30:00,231.86,232.5,231.16,231.48,32631.0,231.86,232.5,231.16,231.48,32631.0
2025-06-04 11:00:00,231.66,231.91,231.54,231.73,8786.0,231.66,231.91,231.54,231.73,8786.0
2025-06-04 11:30:00,231.73,231.73,230.92,231.07,9590.0,231.73,231.73,230.92,231.07,9590.0
2025-06-04 12:00:00,230.96,231.13,230.69,230.81,19264.0,230.96,231.13,230.69,230.81,19264.0
2025-06-04 12:30:00,230.8,230.96,230.34,230.94,7184.0,230.8,230.96,230.34,230.94,7184.0
2025-06-04 13:00:00,230.98,231.18,230.85,231.13,6400.0,230.98,231.18,230.85,231.13,6400.0
2025-06-04 13:30:00,231.21,231.4,230.85,230.85,9040.0,231.21,231.4,230.85,230.85,9040.0
2025-06-04 14:00:00,230.85,231.29,230.84,231.22,11126.0,230.85,231.29,230.84,231.22,11126.0
2025-06-04 14:30:00,231.22,231.29,230.84,230.88,11018.0,231.22,231.29,230.84,230.88,11018.0
2025-06-04 15:00:00,230.88,230.95,230.3,230.38,14771.0,230.88,230.95,230.3,230.38,14771.0
2025-06-04 15:30:00,230.49,231.37,230.06,230.91,77950.0,230.49,231.37,230.06,230.91,77950.0
2025-06-05 09:30:00,231.34,233.0,230.77,231.29,15512.0,231.34,233.0,230.77,231.29,15512.0
2025-06-05 10:00:00,231.58,231.8,230.93,231.57,5851.0,231.58,231.8,230.93,231.57,5851.0
2025-06-05 10:30:00,231.38,231.49,230.56,230.71,8280.0,231.38,231.49,230.56,230.71,8280.0
2025-06-05 11:00:00,230.53,230.53,229.01,230.23,23235.0,230.53,230.53,229.01,230.23,23235.0
2025-06-05 11:30:00,230.23,230.25,226.13,227.44,69941.0,230.23,230.25,226.13,227.44,69941.0
2025-06-05 12:00:00,227.64,228.48,224.97,226.66,26378.0,227.64,228.48,224.97,226.66,26378.0
2025-06-05 12:30:00,226.55,227.86,226.22,227.31,23129.0,226.55,227.86,226.22,227.31,23129.0
2025-06-05 13:00:00,227.0,228.45,226.79,228.41,17840.0,227.0,228.45,226.79,228.41,17840.0
2025-06-05 13:30:00,228.43,229.65,228.42,229.54,46142.0,228.43,229.65,228.42,229.54,46142.0
2025-06-05 14:00:00,229.43,229.9,228.86,229.9,10929.0,229.43,229.9,228.86,229.9,10929.0
2025-06-05 14:30:00,230.11,230.18,229.36,229.85,12111.0,230.11,230.18,229.36,229.85,12111.0
2025-06-05 15:00:00,229.95,230.45,229.59,230.11,10925.0,229.95,230.45,229.59,230.11,10925.0
2025-06-05 15:30:00,230.18,231.49,230.01,231.18,57087.0,230.18,231.49,230.01,231.18,57087.0
2025-06-06 09:30:00,231.37,232.15,229.85,231.67,17673.0,231.37,232.15,229.85,231.67,17673.0
2025-06-06 10:00:00,231.9,232.62,231.52,232.07,7736.0,231.9,232.62,231.52,232.07,7736.0
2025-06-06 10:30:00,232.26,232.66,232.0,232.33,9695.0,232.26,232.66,232.0,232.33,9695.0
2025-06-06 11:00:00,232.42,232.73,232.05,232.65,3448.0,232.42,232.73,232.05,232.65,3448.0
2025-06-06 11:30:00,232.66,232.86,232.45,232.67,8330.0,232.66,232.86,232.45,232.67,8330.0
2025-06-06 12:00:00,232.78,232.82,232.35,232.48,4933.0,232.78,232.82,232.35,232.48,4933.0
2025-06-06 12:30:00,232.5,232.5,231.73,232.26,4070.0,232.5,232.5,231.73,232.26,4070.0
2025-06-06 13:00:00,232.26,232.6,231.88,232.6,5567.0,232.26,232.6,231.88,232.6,5567.0
2025-06-06 13:30:00,232.71,232.89,232.59,232.63,8902.0,232.71,232.89,232.59,232.63,8902.0
2025-06-06 14:00:00,232.81,233.26,232.73,232.98,9324.0,232.81,233.26,232.73,232.98,9324.0
2025-06-06 14:30:00,233.02,233.23,232.74,232.87,4007.0,233.02,233.23,232.74,232.87,4007.0
2025-06-06 15:00:00,232.84,233.04,232.69,233.04,9550.0,232.84,233.04,232.69,233.04,9550.0
2025-06-06 15:30:00,233.0,233.78,232.94,233.58,56645.0,233.0,233.78,232.94,233.58,56645.0
2025-06-09 09:30:00,231.72,232.0,227.26,229.41,31311.0,231.72,232.0,227.26,229.41,31311.0
2025-06-09 10:00:00,229.24,229.94,228.55,229.48,10534.0,229.24,229.94,228.55,229.48,10534.0
2025-06-09 10:30:00,229.54,229.8,228.41,229.25,7829.0,229.54,229.8,228.41,229.25,7829.0
2025-06-09 11:00:00,229.33,229.67,229.19,229.67,5873.0,229.33,229.67,229.19,229.67,5873.0
2025-06-09 11:30:00,229.68,230.47,229.68,230.34,5880.0,229.68,230.47,229.68,230.34,5880.0
2025-06-09 12:00:00,230.09,230.36,229.72,229.84,5783.0,230.09,230.36,229.72,229.84,5783.0
2025-06-09 12:30:00,229.88,229.9,229.0,229.04,8590.0,229.88,229.9,229.0,229.04,8590.0
2025-06-09 13:00:00,229.04,229.37,228.61,229.25,9051.0,229.04,229.37,228.61,229.25,9051.0
2025-06-09 13:30:00,229.16,229.16,228.58,228.59,5962.0,229.16,229.16,228.58,228.59,5962.0
2025-06-09 14:00:00,228.38,228.62,227.94,227.94,8493.0,228.38,228.62,227.94,227.94,8493.0
2025-06-09 14:30:00,227.79,228.05,227.2,227.99,16821.0,227.79,228.05,227.2,227.99,16821.0
2025-06-09 15:00:00,227.9,228.04,227.19,227.36,13019.0,227.9,228.04,227.19,227.36,13019.0
2025-06-09 15:30:00,227.38,228.07,227.03,227.7,50330.0,227.38,228.07,227.03,227.7,50330.0
2025-06-10 09:30:00,227.06,229.36,225.9,228.31,30308.0,227.06,229.36,225.9,228.31,30308.0
2025-06-10 10:00:00,228.6,229.02,227.58,229.01,16041.0,228.6,229.02,227.58,229.01,16041.0
2025-06-10 10:30:00,228.93,229.09,227.98,228.93,19414.0,228.93,229.09,227.98,228.93,19414.0
2025-06-10 11:00:00,228.88,229.31,228.26,228.27,20069.0,228.88,229.31,228.26,228.27,20069.0
2025-06-10 11:30:00,228.23,228.32,226.4,227.73,19049.0,228.23,228.32,226.4,227.73,19049.0
2025-06-10 12:00:00,227.73,228.65,227.73,228.49,14935.0,227.73,228.65,227.73,228.49,14935.0
2025-06-10 12:30:00,228.49,228.58,228.25,228.42,11138.0,228.49,228.58,228.25,228.42,11138.0
2025-06-10 13:00:00,228.41,228.68,228.33,228.47,8191.0,228.41,228.68,228.33,228.47,8191.0
2025-06-10 13:30:00,228.48,229.09,228.37,228.77,11699.0,228.48,229.09,228.37,228.77,11699.0
2025-06-10 14:00:00,228.71,229.21,228.43,229.16,20931.0,228.71,229.21,228.43,229.16,20931.0
2025-06-10 14:30:00,229.16,229.45,229.02,229.3,14458.0,229.16,229.45,229.02,229.3,14458.0
2025-06-10 15:00:00,229.35,229.72,229.24,229.65,20391.0,229.35,229.72,229.24,229.65,20391.0
2025-06-10 15:30:00,229.65,229.72,229.05,229.72,68473.0,229.65,229.72,229.05,229.72,68473.0
2025-06-11 09:30:00,228.96,228.96,219.17,221.43,157204.0,228.96,228.96,219.17,221.43,157204.0
2025-06-11 10:00:00,221.19,224.73,221.04,223.43,129162.0,221.19,224.73,221.04,223.43,129162.0
2025-06-11 10:30:00,223.03,224.15,220.5,223.82,44149.0,223.03,224.15,220.5,223.82,44149.0
2025-06-11 11:00:00,223.9,224.6,223.72,224.38,31251.0,223.9,224.6,223.72,224.38,31251.0
2025-06-11 11:30:00,224.38,227.1,224.19,227.08,28394.0,224.38,227.1,224.19,227.08,28394.0
2025-06-11 12:00:00,227.08,228.02,226.31,227.84,22513.0,227.08,228.02,226.31,227.84,22513.0
2025-06-11 12:30:00,227.65,228.35,227.59,227.74,13055.0,227.65,228.35,227.59,227.74,13055.0
2025-06-11 13:00:00,227.95,227.97,227.36,227.53,9595.0,227.95,227.97,227.36,227.53,9595.0
2025-06-11 13:30:00,227.53,227.98,226.73,227.18,20046.0,227.53,227.98,226.73,227.18,20046.0
2025-06-11 14:00:00,226.91,227.17,223.13,223.62,58192.0,226.91,227.17,223.13,223.62,58192.0
2025-06-11 14:30:00,223.57,224.81,223.11,223.9,28276.0,223.57,224.81,223.11,223.9,28276.0
2025-06-11 15:00:00,223.58,223.9,221.86,222.0,33800.0,223.58,223.9,221.86,222.0,33800.0
2025-06-11 15:30:00,222.01,222.71,220.01,222.59,189770.0,222.01,222.71,220.01,222.59,189770.0
2025-06-12 09:30:00,224.01,226.15,222.99,223.18,46400.0,224.01,226.15,222.99,223.18,46400.0
2025-06-12 10:00:00,222.73,223.53,222.43,222.81,15947.0,222.73,223.53,222.43,222.81,15947.0
2025-06-12 10:30:00,222.4,223.39,221.95,222.66,22674.0,222.4,223.39,221.95,222.66,22674.0
2025-06-12 11:00:00,222.36,222.88,221.47,221.92,21771.0,222.36,222.88,221.47,221.92,21771.0
2025-06-12 11:30:00,221.84,223.05,221.73,222.9,21765.0,221.84,223.05,221.73,222.9,21765.0
2025-06-12 12:00:00,222.76,223.6,222.46,223.58,14907.0,222.76,223.6,222.46,223.58,14907.0
2025-06-12 12:30:00,223.58,223.62,223.09,223.25,13854.0,223.58,223.62,223.09,223.25,13854.0
2025-06-12 13:00:00,223.26,223.85,222.54,222.89,16786.0,223.26,223.85,222.54,222.89,16786.0
2025-06-12 13:30:00,222.78,223.5,222.72,222.89,25020.0,222.78,223.5,222.72,222.89,25020.0
2025-06-12 14:00:00,223.14,223.41,223.14,223.26,11097.0,223.14,223.41,223.14,223.26,11097.0
2025-06-12 14:30:00,223.18,223.41,222.8,223.32,14162.0,223.18,223.41,222.8,223.32,14162.0
2025-06-12 15:00:00,223.37,223.4,222.91,223.06,10111.0,223.37,223.4,222.91,223.06,10111.0
2025-06-12 15:30:00,223.1,223.28,222.56,223.0,55375.0,223.1,223.28,222.56,223.0,55375.0
2025-06-13 09:30:00,220.72,221.2,218.21,218.78,62867.0,220.72,221.2,218.21,218.78,62867.0
2025-06-13 10:00:00,218.88,219.4,217.58,218.59,62455.0,218.88,219.4,217.58,218.59,62455.0
2025-06-13 10:30:00,218.52,219.86,218.52,219.65,125658.0,218.52,219.86,218.52,219.65,125658.0
2025-06-13 11:00:00,219.68,220.28,219.42,220.19,39160.0,219.68,220.28,219.42,220.19,39160.0
2025-06-13 11:30:00,220.28,220.87,220.02,220.81,67202.0,220.28,220.87,220.02,220.81,67202.0
2025-06-13 12:00:00,220.86,221.67,220.75,221.5,61216.0,220.86,221.67,220.75,221.5,61216.0
2025-06-13 12:30:00,221.5,221.67,220.88,221.4,15216.0,221.5,221.67,220.88,221.4,15216.0
2025-06-13 13:00:00,221.36,221.36,220.46,220.73,9389.0,221.36,221.36,220.46,220.73,9389.0
2025-06-13 13:30:00,220.64,220.73,219.91,220.09,14442.0,220.64,220.73,219.91,220.09,14442.0
2025-06-13 14:00:00,220.15,220.39,219.13,219.77,15718.0,220.15,220.39,219.13,219.77,15718.0
2025-06-13 14:30:00,219.58,219.64,218.66,218.81,39413.0,219.58,219.64,218.66,218.81,39413.0
2025-06-13 15:00:00,218.92,219.3,218.6,219.02,9756.0,218.92,219.3,218.6,219.02,9756.0
2025-06-13 15:30:00,219.02,219.19,218.17,218.78,78608.0,219.02,219.19,218.17,218.78,78608.0
2025-06-16 09:30:00,219.19,220.24,218.26,219.95,58607.0,219.19,220.24,218.26,219.95,58607.0
2025-06-16 10:00:00,219.95,223.21,219.88,223.06,92920.0,219.95,223.21,219.88,223.06,92920.0
2025-06-16 10:30:00,222.96,223.31,221.44,222.03,35982.0,222.96,223.31,221.44,222.03,35982.0
2025-06-16 11:00:00,222.11,222.48,221.81,222.26,12632.0,222.11,222.48,221.81,222.26,12632.0
2025-06-16 11:30:00,222.27,222.85,222.09,222.82,8641.0,222.27,222.85,222.09,222.82,8641.0
2025-06-16 12:00:00,222.85,223.02,222.51,222.65,11585.0,222.85,223.02,222.51,222.65,11585.0
2025-06-16 12:30:00,222.66,222.88,221.81,221.82,20755.0,222.66,222.88,221.81,221.82,20755.0
2025-06-16 13:00:00,221.74,221.96,221.02,221.66,18153.0,221.74,221.96,221.02,221.66,18153.0
2025-06-16 13:30:00,221.71,221.81,220.7,220.7,11563.0,221.71,221.81,220.7,220.7,11563.0
2025-06-16 14:00:00,220.77,221.3,220.7,221.03,10948.0,220.77,221.3,220.7,221.03,10948.0
2025-06-16 14:30:00,220.81,221.56,220.56,221.43,18429.0,220.81,221.56,220.56,221.43,18429.0
2025-06-16 15:00:00,221.29,221.51,220.8,220.91,22935.0,221.29,221.51,220.8,220.91,22935.0
2025-06-16 15:30:00,220.91,221.47,220.29,221.26,95878.0,220.91,221.47,220.29,221.26,95878.0
2025-06-17 09:30:00,220.06,220.76,219.15,220.28,29698.0,220.06,220.76,219.15,220.28,29698.0
2025-06-17 10:00:00,220.23,220.46,218.68,220.01,22963.0,220.23,220.46,218.68,220.01,22963.0
2025-06-17 10:30:00,220.15,220.15,219.37,219.63,17030.0,220.15,220.15,219.37,219.63,17030.0
2025-06-17 11:00:00,219.6,220.28,219.31,219.92,17677.0,219.6,220.28,219.31,219.92,17677.0
2025-06-17 11:30:00,220.06,221.21,220.06,220.46,19101.0,220.06,221.21,220.06,220.46,19101.0
2025-06-17 12:00:00,220.49,220.6,220.19,220.52,7104.0,220.49,220.6,220.19,220.52,7104.0
2025-06-17 12:30:00,220.39,220.43,219.68,219.68,10761.0,220.39,220.43,219.68,219.68,10761.0
2025-06-17 13:00:00,219.84,220.52,219.56,219.56,9689.0,219.84,220.52,219.56,219.56,9689.0
2025-06-17 13:30:00,219.59,219.74,218.81,219.08,14042.0,219.59,219.74,218.81,219.08,14042.0
2025-06-17 14:00:00,219.01,219.48,218.85,219.32,10934.0,219.01,219.48,218.85,219.32,10934.0
2025-06-17 14:30:00,219.37,219.45,218.5,218.87,13919.0,219.37,219.45,218.5,218.87,13919.0
2025-06-17 15:00:00,218.89,219.24,218.7,219.09,19772.0,218.89,219.24,218.7,219.09,19772.0
2025-06-17 15:30:00,219.0,219.33,218.46,219.23,111823.0,219.0,219.33,218.46,219.23,111823.0
2025-06-18 09:30:00,219.0,220.75,219.0,219.59,26067.0,219.0,220.75,219.0,219.59,26067.0
2025-06-18 10:00:00,219.88,220.44,218.88,220.27,17637.0,219.88,220.44,218.88,220.27,17637.0
2025-06-18 10:30:00,220.27,220.84,219.67,220.4,17443.0,220.27,220.84,219.67,220.4,17443.0
2025-06-18 11:00:00,220.58,220.64,219.77,219.9,11116.0,220.58,220.64,219.77,219.9,11116.0
2025-06-18 11:30:00,219.9,220.02,219.18,219.18,5604.0,219.9,220.02,219.18,219.18,5604.0
2025-06-18 12:00:00,219.19,219.19,218.47,218.48,6450.0,219.19,219.19,218.47,218.48,6450.0
2025-06-18 12:30:00,218.4,218.92,218.31,218.62,7349.0,218.4,218.92,218.31,218.62,7349.0
2025-06-18 13:00:00,218.63,218.81,218.27,218.39,8088.0,218.63,218.81,218.27,218.39,8088.0
2025-06-18 13:30:00,218.42,218.84,218.0,218.74,9784.0,218.42,218.84,218.0,218.74,9784.0
2025-06-18 14:00:00,219.14,219.14,217.74,218.48,13569.0,219.14,219.14,217.74,218.48,13569.0
2025-06-18 14:30:00,218.49,218.79,217.89,218.06,14239.0,218.49,218.79,217.89,218.06,14239.0
2025-06-18 15:00:00,218.13,218.91,217.98,218.32,11688.0,218.13,218.91,217.98,218.32,11688.0
2025-06-18 15:30:00,217.97,218.88,217.97,218.21,53470.0,217.97,218.88,217.97,218.21,53470.0
2025-06-20 09:30:00,218.42,221.68,218.25,221.09,63881.0,218.42,221.68,218.25,221.09,63881.0
2025-06-20 10:00:00,221.09,221.42,219.45,219.77,15322.0,221.09,221.42,219.45,219.77,15322.0
2025-06-20 10:30:00,219.79,220.58,219.51,219.8,12730.0,219.79,220.58,219.51,219.8,12730.0
2025-06-20 11:00:00,219.78,220.21,219.22,219.85,21133.0,219.78,220.21,219.22,219.85,21133.0
2025-06-20 11:30:00,219.95,219.95,219.28,219.38,8016.0,219.95,219.95,219.28,219.38,8016.0
2025-06-20 12:00:00,219.27,219.38,218.66,219.11,9806.0,219.27,219.38,218.66,219.11,9806.0
2025-06-20 12:30:00,219.2,219.97,218.98,219.27,14767.0,219.2,219.97,218.98,219.27,14767.0
2025-06-20 13:00:00,219.55,219.78,218.66,218.84,8857.0,219.55,219.78,218.66,218.84,8857.0
2025-06-20 13:30:00,218.66,218.78,218.37,218.39,12948.0,218.66,218.78,218.37,218.39,12948.0
2025-06-20 14:00:00,218.39,218.67,218.24,218.25,12695.0,218.39,218.67,218.24,218.25,12695.0
2025-06-20 14:30:00,218.22,218.24,217.5,217.57,14345.0,218.22,218.24,217.5,217.57,14345.0
2025-06-20 15:00:00,217.48,218.12,217.48,218.02,24264.0,217.48,218.12,217.48,218.02,24264.0
2025-06-20 15:30:00,218.05,218.76,217.44,218.02,94063.0,218.05,218.76,217.44,218.02,94063.0